DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/05/2004,12:15:00,27755,27755,27750,27755,10
03/05/2004,12:20:00,27750,27755,27735,27740,55
03/05/2004,12:25:00,27740,27745,27735,27740,39
03/05/2004,12:30:00,27740,27740,27730,27730,25
03/05/2004,12:35:00,27730,27730,27720,27730,78
03/05/2004,12:40:00,27730,27730,27720,27725,18
03/05/2004,12:45:00,27725,27735,27725,27730,32
03/05/2004,12:50:00,27725,27730,27715,27730,24
03/05/2004,12:55:00,27720,27735,27720,27735,19
03/05/2004,13:00:00,27735,27735,27730,27735,50
03/05/2004,13:05:00,27730,27735,27725,27725,18
03/05/2004,13:10:00,27725,27725,27720,27725,12
03/05/2004,13:15:00,27725,27735,27720,27725,24
03/05/2004,13:20:00,27725,27750,27720,27750,132
03/05/2004,13:25:00,27750,27755,27750,27750,42
03/05/2004,13:30:00,27755,27760,27740,27755,38
03/05/2004,13:35:00,27755,27790,27755,27780,148
03/05/2004,13:40:00,27780,27780,27765,27765,25
03/05/2004,13:45:00,27765,27785,27765,27780,23
03/05/2004,13:50:00,27780,27790,27780,27780,46
03/05/2004,13:55:00,27775,27780,27770,27770,21
03/05/2004,14:00:00,27770,27770,27755,27765,36
03/05/2004,14:05:00,27765,27785,27765,27775,42
03/05/2004,14:10:00,27775,27780,27770,27775,26
03/05/2004,14:15:00,27775,27780,27770,27775,28
03/05/2004,14:20:00,27770,27775,27750,27760,73
03/05/2004,14:25:00,27760,27765,27760,27765,33
03/05/2004,14:30:00,27770,27790,27765,27785,70
03/05/2004,14:35:00,27785,27795,27785,27790,65
03/05/2004,14:40:00,27785,27785,27775,27775,45
03/05/2004,14:45:00,27770,27780,27770,27780,332
03/05/2004,14:50:00,27780,27780,27775,27775,25
03/05/2004,14:55:00,27775,27780,27775,27780,19
03/05/2004,15:00:00,27785,27785,27775,27775,37
03/05/2004,15:05:00,27775,27790,27770,27785,30
03/05/2004,15:10:00,27785,27785,27775,27775,26
03/05/2004,15:15:00,27775,27790,27775,27785,33
03/05/2004,15:20:00,27785,27810,27770,27770,208
03/05/2004,15:25:00,27770,27780,27760,27775,83
03/05/2004,15:30:00,27775,27795,27770,27785,70
03/05/2004,15:35:00,27780,27805,27775,27800,100
03/05/2004,15:40:00,27800,27810,27790,27805,125
03/05/2004,15:45:00,27805,27815,27800,27805,183
03/05/2004,15:50:00,27805,27815,27795,27805,102
03/05/2004,15:55:00,27800,27815,27800,27805,66
03/05/2004,16:00:00,27815,27840,27760,27775,370
03/05/2004,16:05:00,27770,27770,27750,27765,158
03/05/2004,16:10:00,27770,27775,27735,27745,134
03/05/2004,16:15:00,27740,27770,27720,27770,265
03/05/2004,16:20:00,27770,27795,27765,27790,138
03/05/2004,16:25:00,27800,27835,27800,27820,254
03/05/2004,16:30:00,27825,27855,27810,27850,237
03/05/2004,16:35:00,27850,27870,27840,27850,293
03/05/2004,16:40:00,27850,27860,27840,27850,109
03/05/2004,16:45:00,27850,27860,27845,27845,83
03/05/2004,16:50:00,27840,27860,27840,27850,155
03/05/2004,16:55:00,27850,27850,27835,27835,64
03/05/2004,17:00:00,27840,27855,27840,27840,68
03/05/2004,17:05:00,27840,27875,27840,27870,157
03/05/2004,17:10:00,27870,27880,27865,27870,77
03/05/2004,17:15:00,27865,27885,27865,27880,57
03/05/2004,17:20:00,27875,27885,27870,27875,119
03/05/2004,17:25:00,27870,27875,27860,27870,103
03/05/2004,17:30:00,27870,27875,27865,27865,75
03/05/2004,17:35:00,27865,27880,27865,27880,233
04/05/2004,09:00:00,27850,27875,27845,27865,227
04/05/2004,09:05:00,27865,27880,27845,27870,142
04/05/2004,09:10:00,27865,27865,27835,27845,239
04/05/2004,09:15:00,27850,27895,27850,27875,258
04/05/2004,09:20:00,27875,27880,27870,27875,125
04/05/2004,09:25:00,27870,27875,27845,27855,147
04/05/2004,09:30:00,27855,27860,27845,27845,84
04/05/2004,09:35:00,27840,27850,27835,27845,91
04/05/2004,09:40:00,27845,27850,27815,27825,183
04/05/2004,09:45:00,27825,27835,27775,27780,330
04/05/2004,09:50:00,27780,27795,27770,27770,124
04/05/2004,09:55:00,27770,27775,27760,27770,157
04/05/2004,10:00:00,27770,27775,27750,27775,209
04/05/2004,10:05:00,27780,27790,27760,27770,135
04/05/2004,10:10:00,27770,27770,27735,27740,365
04/05/2004,10:15:00,27740,27755,27740,27745,111
04/05/2004,10:20:00,27745,27775,27745,27765,127
04/05/2004,10:25:00,27765,27780,27760,27760,96
04/05/2004,10:30:00,27760,27775,27750,27760,123
04/05/2004,10:35:00,27760,27760,27755,27760,41
04/05/2004,10:40:00,27765,27765,27745,27750,69
04/05/2004,10:45:00,27745,27750,27740,27750,116
04/05/2004,10:50:00,27745,27775,27745,27770,104
04/05/2004,10:55:00,27770,27780,27770,27780,52
04/05/2004,11:00:00,27780,27790,27765,27765,113
04/05/2004,11:05:00,27765,27765,27740,27745,248
04/05/2004,11:10:00,27745,27750,27730,27735,164
04/05/2004,11:15:00,27735,27760,27735,27745,108
04/05/2004,11:20:00,27745,27755,27740,27755,37
04/05/2004,11:25:00,27755,27755,27735,27740,74
04/05/2004,11:30:00,27745,27755,27740,27750,58
04/05/2004,11:35:00,27750,27750,27740,27750,27
04/05/2004,11:40:00,27745,27765,27740,27765,99
04/05/2004,11:45:00,27760,27760,27755,27755,54
04/05/2004,11:50:00,27760,27760,27740,27740,53
04/05/2004,11:55:00,27740,27750,27735,27750,58
04/05/2004,12:00:00,27755,27785,27750,27785,134
04/05/2004,12:05:00,27785,27790,27780,27780,85
04/05/2004,12:10:00,27785,27790,27775,27785,88
04/05/2004,12:15:00,27790,27790,27785,27785,29
04/05/2004,12:20:00,27785,27785,27775,27785,30
04/05/2004,12:25:00,27790,27795,27780,27785,38
04/05/2004,12:30:00,27785,27790,27785,27790,25
04/05/2004,12:35:00,27790,27795,27785,27795,22
04/05/2004,12:40:00,27795,27810,27795,27805,115
04/05/2004,12:45:00,27805,27830,27800,27825,148
04/05/2004,12:50:00,27820,27820,27810,27815,546
04/05/2004,12:55:00,27815,27815,27810,27810,12
04/05/2004,13:00:00,27815,27815,27795,27800,29
04/05/2004,13:05:00,27805,27810,27805,27805,11
04/05/2004,13:10:00,27810,27810,27805,27805,5
04/05/2004,13:15:00,27810,27810,27810,27810,2
04/05/2004,13:20:00,27810,27815,27810,27815,17
04/05/2004,13:25:00,27815,27835,27815,27825,71
04/05/2004,13:30:00,27825,27825,27825,27825,22
04/05/2004,13:35:00,27820,27825,27820,27820,14
04/05/2004,13:40:00,27825,27835,27825,27825,49
04/05/2004,13:45:00,27820,27820,27810,27815,29
04/05/2004,13:50:00,27815,27820,27815,27820,6
04/05/2004,14:00:00,27810,27810,27795,27800,42
04/05/2004,14:05:00,27800,27805,27795,27800,29
04/05/2004,14:10:00,27800,27805,27795,27805,14
04/05/2004,14:15:00,27810,27810,27790,27810,51
04/05/2004,14:20:00,27810,27815,27805,27810,27
04/05/2004,14:25:00,27810,27810,27790,27795,25
04/05/2004,14:30:00,27795,27800,27795,27795,26
04/05/2004,14:35:00,27795,27810,27795,27805,38
04/05/2004,14:40:00,27800,27805,27800,27800,19
04/05/2004,14:45:00,27795,27800,27790,27800,40
04/05/2004,14:50:00,27805,27815,27805,27805,36
04/05/2004,14:55:00,27810,27810,27800,27800,20
04/05/2004,15:00:00,27800,27820,27800,27805,71
04/05/2004,15:05:00,27810,27820,27805,27815,30
04/05/2004,15:10:00,27820,27820,27815,27815,16
04/05/2004,15:15:00,27815,27830,27815,27825,54
04/05/2004,15:20:00,27825,27825,27815,27815,24
04/05/2004,15:25:00,27815,27820,27810,27810,38
04/05/2004,15:30:00,27810,27835,27805,27830,102
04/05/2004,15:35:00,27830,27835,27820,27835,95
04/05/2004,15:40:00,27835,27845,27820,27820,116
04/05/2004,15:45:00,27820,27820,27800,27800,153
04/05/2004,15:50:00,27800,27805,27785,27800,139
04/05/2004,15:55:00,27800,27820,27800,27815,82
04/05/2004,16:00:00,27810,27855,27795,27850,284
04/05/2004,16:05:00,27850,27855,27815,27815,155
04/05/2004,16:10:00,27815,27830,27815,27825,96
04/05/2004,16:15:00,27825,27825,27800,27810,142
04/05/2004,16:20:00,27810,27810,27795,27805,125
04/05/2004,16:25:00,27805,27830,27805,27825,96
04/05/2004,16:30:00,27820,27830,27810,27820,89
04/05/2004,16:35:00,27820,27840,27820,27840,103
04/05/2004,16:40:00,27840,27850,27835,27840,161
04/05/2004,16:45:00,27840,27840,27815,27825,95
04/05/2004,16:50:00,27830,27835,27820,27835,151
04/05/2004,16:55:00,27835,27850,27820,27830,89
04/05/2004,17:00:00,27830,27845,27830,27840,45
04/05/2004,17:05:00,27845,27850,27840,27845,62
04/05/2004,17:10:00,27845,27855,27825,27825,134
04/05/2004,17:15:00,27820,27825,27800,27810,227
04/05/2004,17:20:00,27810,27820,27805,27810,40
04/05/2004,17:25:00,27805,27810,27795,27810,142
04/05/2004,17:30:00,27810,27815,27790,27790,108
04/05/2004,17:35:00,27790,27800,27785,27800,171
05/05/2004,09:00:00,27750,27770,27705,27730,290
05/05/2004,09:05:00,27730,27745,27730,27740,131
05/05/2004,09:10:00,27735,27765,27735,27760,468
05/05/2004,09:15:00,27760,27765,27745,27750,106
05/05/2004,09:20:00,27750,27765,27745,27765,107
05/05/2004,09:25:00,27770,27785,27760,27780,188
05/05/2004,09:30:00,27780,27810,27780,27780,205
05/05/2004,09:35:00,27780,27790,27755,27765,108
05/05/2004,09:40:00,27765,27770,27755,27770,95
05/05/2004,09:45:00,27775,27805,27775,27785,159
05/05/2004,09:50:00,27790,27805,27785,27785,117
05/05/2004,09:55:00,27785,27800,27775,27800,150
05/05/2004,10:00:00,27795,27825,27775,27810,233
05/05/2004,10:05:00,27810,27835,27810,27825,227
05/05/2004,10:10:00,27825,27845,27820,27840,144
05/05/2004,10:15:00,27840,27860,27840,27855,222
05/05/2004,10:20:00,27855,27875,27845,27870,172
05/05/2004,10:25:00,27865,27880,27865,27865,670
05/05/2004,10:30:00,27865,27870,27860,27865,143
05/05/2004,10:35:00,27865,27895,27865,27890,212
05/05/2004,10:40:00,27885,27905,27880,27900,174
05/05/2004,10:45:00,27900,27905,27875,27880,116
05/05/2004,10:50:00,27875,27875,27855,27855,96
05/05/2004,10:55:00,27860,27860,27845,27860,106
05/05/2004,11:00:00,27865,27870,27860,27865,74
05/05/2004,11:05:00,27870,27870,27850,27860,75
05/05/2004,11:10:00,27860,27870,27860,27865,24
05/05/2004,11:15:00,27860,27870,27845,27850,117
05/05/2004,11:20:00,27850,27850,27830,27830,117
05/05/2004,11:25:00,27830,27845,27825,27840,76
05/05/2004,11:30:00,27835,27840,27830,27830,71
05/05/2004,11:35:00,27825,27840,27820,27840,129
05/05/2004,11:40:00,27835,27850,27835,27845,24
05/05/2004,11:45:00,27840,27845,27830,27830,84
05/05/2004,11:50:00,27835,27840,27830,27835,61
05/05/2004,11:55:00,27835,27835,27825,27835,30
05/05/2004,12:00:00,27840,27840,27835,27835,12
05/05/2004,12:05:00,27840,27845,27840,27845,31
05/05/2004,12:10:00,27840,27845,27840,27845,13
05/05/2004,12:15:00,27835,27840,27830,27830,14
05/05/2004,12:20:00,27825,27830,27815,27820,54
05/05/2004,12:25:00,27815,27825,27815,27825,20
05/05/2004,12:30:00,27825,27835,27825,27835,13
05/05/2004,12:35:00,27835,27835,27830,27835,14
05/05/2004,12:40:00,27835,27840,27835,27835,4
05/05/2004,12:45:00,27835,27835,27820,27820,26
05/05/2004,12:50:00,27825,27830,27825,27830,8
05/05/2004,12:55:00,27825,27830,27825,27825,8
05/05/2004,13:00:00,27825,27830,27825,27830,5
05/05/2004,13:05:00,27830,27835,27825,27825,13
05/05/2004,13:10:00,27820,27820,27820,27820,11
05/05/2004,13:15:00,27820,27825,27820,27825,2
05/05/2004,13:20:00,27825,27825,27820,27820,4
05/05/2004,13:25:00,27825,27825,27820,27820,12
05/05/2004,13:30:00,27820,27825,27800,27820,45
05/05/2004,13:35:00,27825,27825,27820,27820,16
05/05/2004,13:40:00,27820,27830,27820,27830,3
05/05/2004,13:45:00,27825,27835,27820,27835,26
05/05/2004,13:50:00,27835,27845,27835,27840,52
05/05/2004,13:55:00,27845,27850,27845,27845,15
05/05/2004,14:00:00,27845,27855,27845,27850,50
05/05/2004,14:05:00,27850,27860,27850,27860,15
05/05/2004,14:10:00,27860,27865,27855,27865,23
05/05/2004,14:15:00,27865,27865,27850,27860,42
05/05/2004,14:20:00,27860,27880,27860,27870,91
05/05/2004,14:25:00,27870,27870,27855,27860,46
05/05/2004,14:30:00,27860,27865,27860,27865,19
05/05/2004,14:35:00,27865,27865,27855,27855,24
05/05/2004,14:40:00,27855,27865,27850,27850,67
05/05/2004,14:45:00,27855,27855,27850,27855,25
05/05/2004,14:50:00,27855,27860,27850,27860,55
05/05/2004,14:55:00,27865,27880,27860,27875,91
05/05/2004,15:00:00,27875,27900,27875,27895,209
05/05/2004,15:05:00,27890,27900,27885,27885,55
05/05/2004,15:10:00,27880,27895,27875,27890,85
05/05/2004,15:15:00,27895,27910,27890,27900,157
05/05/2004,15:20:00,27900,27910,27875,27875,238
05/05/2004,15:25:00,27870,27895,27865,27885,181
05/05/2004,15:30:00,27880,27890,27865,27870,120
05/05/2004,15:35:00,27865,27885,27855,27875,248
05/05/2004,15:40:00,27875,27880,27860,27860,110
05/05/2004,15:45:00,27860,27870,27855,27865,191
05/05/2004,15:50:00,27865,27885,27860,27885,99
05/05/2004,15:55:00,27890,27900,27885,27885,144
05/05/2004,16:00:00,27885,27915,27860,27880,356
05/05/2004,16:05:00,27880,27890,27860,27885,124
05/05/2004,16:10:00,27885,27945,27875,27935,572
05/05/2004,16:15:00,27940,27980,27940,27975,582
05/05/2004,16:20:00,27975,27995,27960,27985,472
05/05/2004,16:25:00,27990,28005,27975,27975,383
05/05/2004,16:30:00,27975,27995,27965,27980,209
05/05/2004,16:35:00,27980,27980,27955,27960,183
05/05/2004,16:40:00,27960,27990,27955,27975,142
05/05/2004,16:45:00,27970,27980,27945,27950,189
05/05/2004,16:50:00,27955,27955,27945,27950,109
05/05/2004,16:55:00,27955,27970,27945,27955,162
05/05/2004,17:00:00,27955,27955,27940,27955,130
05/05/2004,17:05:00,27955,27960,27940,27950,100
05/05/2004,17:10:00,27955,27955,27935,27935,111
05/05/2004,17:15:00,27940,27950,27935,27950,90
05/05/2004,17:20:00,27950,27950,27930,27935,198
05/05/2004,17:25:00,27935,27950,27930,27945,229
05/05/2004,17:30:00,27945,27945,27930,27940,198
05/05/2004,17:35:00,27945,27945,27925,27925,263
06/05/2004,09:00:00,27915,27960,27850,27850,462
06/05/2004,09:05:00,27850,27870,27850,27870,209
06/05/2004,09:10:00,27870,27885,27865,27880,261
06/05/2004,09:15:00,27880,27895,27875,27890,155
06/05/2004,09:20:00,27890,27890,27870,27875,122
06/05/2004,09:25:00,27875,27875,27830,27830,165
06/05/2004,09:30:00,27830,27840,27820,27830,264
06/05/2004,09:35:00,27830,27835,27810,27820,131
06/05/2004,09:40:00,27820,27850,27820,27850,75
06/05/2004,09:45:00,27850,27850,27835,27840,96
06/05/2004,09:50:00,27840,27845,27825,27825,83
06/05/2004,09:55:00,27825,27840,27825,27840,69
06/05/2004,10:00:00,27835,27855,27825,27850,133
06/05/2004,10:05:00,27855,27855,27835,27850,75
06/05/2004,10:10:00,27845,27845,27830,27835,118
06/05/2004,10:15:00,27835,27840,27825,27830,127
06/05/2004,10:20:00,27830,27845,27830,27845,82
06/05/2004,10:25:00,27845,27860,27835,27860,86
06/05/2004,10:30:00,27860,27865,27845,27860,79
06/05/2004,10:35:00,27860,27865,27850,27855,127
06/05/2004,10:40:00,27850,27850,27830,27840,101
06/05/2004,10:45:00,27840,27850,27835,27840,77
06/05/2004,10:50:00,27845,27850,27835,27840,57
06/05/2004,10:55:00,27845,27850,27845,27850,37
06/05/2004,11:00:00,27850,27860,27840,27840,71
06/05/2004,11:05:00,27840,27840,27830,27835,38
06/05/2004,11:10:00,27835,27835,27810,27820,155
06/05/2004,11:15:00,27820,27825,27800,27815,190
06/05/2004,11:20:00,27815,27820,27810,27815,74
06/05/2004,11:25:00,27810,27825,27800,27820,127
06/05/2004,11:30:00,27820,27825,27810,27825,132
06/05/2004,11:35:00,27825,27830,27820,27825,56
06/05/2004,11:40:00,27825,27835,27815,27830,60
06/05/2004,11:45:00,27835,27835,27815,27815,32
06/05/2004,11:50:00,27815,27820,27795,27820,150
06/05/2004,11:55:00,27815,27820,27805,27805,38
06/05/2004,12:00:00,27800,27805,27765,27770,326
06/05/2004,12:05:00,27765,27775,27765,27770,75
06/05/2004,12:10:00,27775,27775,27750,27755,171
06/05/2004,12:15:00,27755,27755,27745,27750,181
06/05/2004,12:20:00,27755,27765,27755,27765,45
06/05/2004,12:25:00,27760,27765,27755,27760,42
06/05/2004,12:30:00,27760,27760,27745,27745,107
06/05/2004,12:35:00,27745,27750,27745,27750,11
06/05/2004,12:40:00,27755,27760,27750,27750,11
06/05/2004,12:45:00,27750,27750,27740,27740,52
06/05/2004,12:50:00,27745,27750,27740,27745,30
06/05/2004,12:55:00,27745,27745,27710,27725,140
06/05/2004,13:00:00,27725,27730,27720,27725,44
06/05/2004,13:05:00,27720,27745,27715,27740,54
06/05/2004,13:10:00,27740,27745,27730,27735,31
06/05/2004,13:15:00,27735,27735,27730,27730,9
06/05/2004,13:20:00,27735,27740,27735,27735,7
06/05/2004,13:25:00,27730,27735,27725,27725,15
06/05/2004,13:30:00,27725,27725,27690,27705,246
06/05/2004,13:35:00,27705,27710,27700,27700,29
06/05/2004,13:40:00,27705,27705,27685,27690,38
06/05/2004,13:45:00,27690,27690,27655,27660,323
06/05/2004,13:50:00,27655,27660,27630,27645,260
06/05/2004,13:55:00,27645,27660,27635,27650,126
06/05/2004,14:00:00,27650,27655,27640,27645,91
06/05/2004,14:05:00,27650,27665,27645,27650,127
06/05/2004,14:10:00,27655,27655,27650,27650,25
06/05/2004,14:15:00,27655,27655,27650,27655,55
06/05/2004,14:20:00,27650,27650,27610,27620,298
06/05/2004,14:25:00,27620,27625,27610,27620,115
06/05/2004,14:30:00,27625,27650,27620,27650,258
06/05/2004,14:35:00,27645,27665,27640,27665,114
06/05/2004,14:40:00,27660,27670,27650,27655,129
06/05/2004,14:45:00,27655,27655,27630,27630,161
06/05/2004,14:50:00,27630,27640,27610,27635,147
06/05/2004,14:55:00,27635,27635,27615,27620,91
06/05/2004,15:00:00,27615,27615,27585,27610,229
06/05/2004,15:05:00,27615,27620,27600,27610,88
06/05/2004,15:10:00,27610,27615,27590,27600,112
06/05/2004,15:15:00,27605,27640,27605,27625,96
06/05/2004,15:20:00,27625,27630,27610,27610,106
06/05/2004,15:25:00,27605,27610,27585,27600,150
06/05/2004,15:30:00,27600,27605,27565,27570,225
06/05/2004,15:35:00,27570,27575,27555,27570,268
06/05/2004,15:40:00,27575,27625,27575,27615,267
06/05/2004,15:45:00,27615,27625,27590,27605,203
06/05/2004,15:50:00,27605,27610,27575,27585,243
06/05/2004,15:55:00,27585,27590,27550,27575,263
06/05/2004,16:00:00,27570,27615,27560,27605,412
06/05/2004,16:05:00,27605,27605,27590,27590,137
06/05/2004,16:10:00,27595,27615,27575,27580,170
06/05/2004,16:15:00,27580,27595,27570,27590,148
06/05/2004,16:20:00,27585,27600,27575,27585,254
06/05/2004,16:25:00,27580,27580,27530,27545,320
06/05/2004,16:30:00,27550,27555,27505,27505,401
06/05/2004,16:35:00,27510,27520,27480,27510,408
06/05/2004,16:40:00,27510,27515,27435,27445,427
06/05/2004,16:45:00,27445,27450,27390,27415,575
06/05/2004,16:50:00,27415,27445,27415,27440,306
06/05/2004,16:55:00,27435,27435,27395,27420,369
06/05/2004,17:00:00,27415,27430,27400,27410,284
06/05/2004,17:05:00,27410,27425,27400,27420,360
06/05/2004,17:10:00,27420,27425,27405,27410,143
06/05/2004,17:15:00,27410,27420,27390,27415,196
06/05/2004,17:20:00,27410,27425,27405,27420,153
06/05/2004,17:25:00,27420,27435,27350,27350,592
06/05/2004,17:30:00,27350,27405,27350,27385,386
06/05/2004,17:35:00,27390,27390,27365,27370,416
07/05/2004,09:00:00,27450,27460,27415,27455,435
07/05/2004,09:05:00,27450,27465,27430,27430,120
07/05/2004,09:10:00,27430,27440,27390,27400,161
07/05/2004,09:15:00,27400,27415,27390,27410,182
07/05/2004,09:20:00,27405,27440,27400,27430,137
07/05/2004,09:25:00,27430,27455,27425,27450,134
07/05/2004,09:30:00,27455,27460,27445,27445,166
07/05/2004,09:35:00,27445,27490,27440,27475,254
07/05/2004,09:40:00,27475,27485,27470,27470,183
07/05/2004,09:45:00,27470,27475,27460,27470,81
07/05/2004,09:50:00,27470,27470,27430,27435,142
07/05/2004,09:55:00,27435,27435,27410,27415,137
07/05/2004,10:00:00,27420,27425,27415,27425,89
07/05/2004,10:05:00,27425,27435,27405,27410,159
07/05/2004,10:10:00,27410,27435,27405,27405,136
07/05/2004,10:15:00,27405,27420,27395,27405,201
07/05/2004,10:20:00,27405,27405,27360,27385,272
07/05/2004,10:25:00,27385,27385,27345,27360,765
07/05/2004,10:30:00,27355,27360,27305,27310,345
07/05/2004,10:35:00,27310,27325,27280,27285,274
07/05/2004,10:40:00,27290,27310,27275,27310,155
07/05/2004,10:45:00,27310,27310,27275,27310,258
07/05/2004,10:50:00,27310,27335,27310,27335,106
07/05/2004,10:55:00,27335,27340,27315,27320,96
07/05/2004,11:00:00,27325,27355,27320,27355,150
07/05/2004,11:05:00,27350,27370,27345,27365,162
07/05/2004,11:10:00,27365,27370,27340,27340,87
07/05/2004,11:15:00,27345,27365,27330,27335,166
07/05/2004,11:20:00,27335,27355,27335,27355,62
07/05/2004,11:25:00,27355,27360,27350,27355,43
07/05/2004,11:30:00,27360,27370,27355,27355,143
07/05/2004,11:35:00,27360,27370,27355,27370,63
07/05/2004,11:40:00,27370,27380,27365,27365,62
07/05/2004,11:45:00,27365,27365,27355,27360,16
07/05/2004,11:50:00,27360,27365,27360,27365,11
07/05/2004,11:55:00,27360,27360,27345,27345,66
07/05/2004,12:00:00,27350,27355,27345,27350,16
07/05/2004,12:05:00,27355,27360,27355,27360,7
07/05/2004,12:10:00,27360,27385,27360,27375,51
07/05/2004,12:15:00,27375,27380,27370,27370,29
07/05/2004,12:20:00,27370,27370,27355,27355,24
07/05/2004,12:25:00,27355,27355,27350,27350,14
07/05/2004,12:30:00,27345,27355,27345,27350,10
07/05/2004,12:35:00,27355,27355,27350,27350,6
07/05/2004,12:40:00,27355,27355,27350,27350,5
07/05/2004,12:45:00,27345,27345,27325,27325,68
07/05/2004,12:50:00,27325,27325,27310,27315,81
07/05/2004,12:55:00,27315,27320,27300,27300,49
07/05/2004,13:00:00,27295,27305,27290,27300,107
07/05/2004,13:05:00,27305,27305,27295,27295,17
07/05/2004,13:10:00,27300,27300,27285,27300,39
07/05/2004,13:15:00,27300,27325,27295,27315,71
07/05/2004,13:20:00,27305,27320,27290,27295,34
07/05/2004,13:25:00,27300,27305,27295,27305,9
07/05/2004,13:30:00,27305,27310,27305,27310,5
07/05/2004,13:35:00,27305,27315,27305,27305,18
07/05/2004,13:40:00,27305,27315,27305,27310,10
07/05/2004,13:45:00,27310,27310,27300,27305,23
07/05/2004,13:50:00,27305,27305,27305,27305,3
07/05/2004,13:55:00,27310,27320,27310,27310,9
07/05/2004,14:00:00,27320,27330,27310,27330,73
07/05/2004,14:05:00,27330,27335,27320,27325,32
07/05/2004,14:10:00,27325,27330,27325,27325,13
07/05/2004,14:15:00,27330,27330,27320,27325,19
07/05/2004,14:20:00,27320,27325,27315,27320,81
07/05/2004,14:25:00,27325,27350,27320,27350,110
07/05/2004,14:30:00,27350,27375,27230,27300,889
07/05/2004,14:35:00,27300,27345,27250,27280,462
07/05/2004,14:40:00,27270,27295,27255,27270,181
07/05/2004,14:45:00,27265,27280,27210,27235,427
07/05/2004,14:50:00,27240,27240,27175,27180,560
07/05/2004,14:55:00,27180,27195,27145,27165,407
07/05/2004,15:00:00,27160,27215,27160,27210,290
07/05/2004,15:05:00,27210,27215,27200,27200,158
07/05/2004,15:10:00,27205,27210,27170,27170,163
07/05/2004,15:15:00,27170,27200,27170,27180,148
07/05/2004,15:20:00,27185,27200,27180,27200,107
07/05/2004,15:25:00,27200,27225,27195,27220,114
07/05/2004,15:30:00,27220,27245,27215,27245,166
07/05/2004,15:35:00,27250,27285,27245,27280,275
07/05/2004,15:40:00,27280,27340,27280,27310,445
07/05/2004,15:45:00,27310,27320,27275,27275,355
07/05/2004,15:50:00,27275,27275,27230,27255,294
07/05/2004,15:55:00,27255,27270,27245,27250,187
07/05/2004,16:00:00,27245,27270,27235,27270,447
07/05/2004,16:05:00,27270,27310,27270,27285,210
07/05/2004,16:10:00,27285,27290,27255,27265,185
07/05/2004,16:15:00,27265,27265,27205,27205,403
07/05/2004,16:20:00,27210,27275,27205,27260,293
07/05/2004,16:25:00,27260,27280,27255,27265,222
07/05/2004,16:30:00,27265,27275,27250,27260,154
07/05/2004,16:35:00,27260,27285,27255,27280,169
07/05/2004,16:40:00,27275,27310,27260,27300,410
07/05/2004,16:45:00,27300,27380,27300,27345,517
07/05/2004,16:50:00,27350,27360,27340,27345,118
07/05/2004,16:55:00,27345,27345,27310,27320,247
07/05/2004,17:00:00,27320,27340,27300,27300,130
07/05/2004,17:05:00,27295,27325,27295,27325,120
07/05/2004,17:10:00,27330,27345,27325,27340,143
07/05/2004,17:15:00,27340,27350,27325,27335,304
07/05/2004,17:20:00,27335,27340,27325,27335,116
07/05/2004,17:25:00,27335,27360,27335,27350,173
07/05/2004,17:30:00,27350,27355,27330,27330,206
07/05/2004,17:35:00,27335,27340,27305,27310,283
10/05/2004,09:00:00,26990,27000,26820,26880,614
10/05/2004,09:05:00,26885,26930,26875,26905,274
10/05/2004,09:10:00,26905,26945,26900,26915,344
10/05/2004,09:15:00,26920,26930,26910,26920,126
10/05/2004,09:20:00,26925,26950,26920,26950,180
10/05/2004,09:25:00,26950,26990,26945,26985,217
10/05/2004,09:30:00,26985,26985,26955,26960,168
10/05/2004,09:35:00,26955,26960,26930,26930,132
10/05/2004,09:40:00,26930,26940,26925,26930,69
10/05/2004,09:45:00,26930,26930,26870,26870,327
10/05/2004,09:50:00,26870,26895,26865,26895,243
10/05/2004,09:55:00,26895,26900,26855,26870,319
10/05/2004,10:00:00,26870,26880,26845,26880,182
10/05/2004,10:05:00,26880,26880,26860,26860,85
10/05/2004,10:10:00,26860,26880,26855,26860,222
10/05/2004,10:15:00,26865,26865,26820,26830,400
10/05/2004,10:20:00,26835,26835,26745,26795,674
10/05/2004,10:25:00,26795,26795,26760,26775,269
10/05/2004,10:30:00,26770,26805,26765,26800,410
10/05/2004,10:35:00,26805,26815,26795,26805,345
10/05/2004,10:40:00,26800,26805,26760,26765,262
10/05/2004,10:45:00,26760,26775,26750,26765,316
10/05/2004,10:50:00,26765,26765,26725,26735,544
10/05/2004,10:55:00,26735,26740,26720,26735,171
10/05/2004,11:00:00,26735,26785,26735,26760,212
10/05/2004,11:05:00,26760,26770,26745,26765,175
10/05/2004,11:10:00,26760,26765,26735,26745,142
10/05/2004,11:15:00,26750,26760,26740,26755,166
10/05/2004,11:20:00,26755,26780,26750,26770,153
10/05/2004,11:25:00,26775,26800,26775,26800,182
10/05/2004,11:30:00,26800,26815,26790,26800,217
10/05/2004,11:35:00,26800,26820,26785,26785,206
10/05/2004,11:40:00,26785,26820,26780,26805,149
10/05/2004,11:45:00,26805,26825,26790,26825,193
10/05/2004,11:50:00,26825,26830,26815,26815,113
10/05/2004,11:55:00,26815,26820,26805,26810,131
10/05/2004,12:00:00,26810,26840,26810,26830,127
10/05/2004,12:05:00,26825,26845,26825,26840,198
10/05/2004,12:10:00,26840,26850,26835,26840,146
10/05/2004,12:15:00,26845,26845,26820,26825,120
10/05/2004,12:20:00,26820,26825,26815,26825,75
10/05/2004,12:25:00,26820,26835,26815,26830,72
10/05/2004,12:30:00,26835,26845,26820,26840,89
10/05/2004,12:35:00,26835,26845,26830,26840,40
10/05/2004,12:40:00,26840,26840,26835,26835,15
10/05/2004,12:45:00,26835,26850,26835,26850,72
10/05/2004,12:50:00,26845,26850,26840,26840,125
10/05/2004,12:55:00,26840,26850,26840,26845,65
10/05/2004,13:00:00,26845,26850,26840,26845,66
10/05/2004,13:05:00,26845,26850,26835,26840,42
10/05/2004,13:10:00,26840,26840,26825,26830,119
10/05/2004,13:15:00,26835,26840,26825,26835,64
10/05/2004,13:20:00,26835,26835,26815,26820,109
10/05/2004,13:25:00,26825,26830,26810,26820,94
10/05/2004,13:30:00,26820,26835,26815,26835,57
10/05/2004,13:35:00,26835,26845,26835,26845,79
10/05/2004,13:40:00,26840,26840,26830,26835,77
10/05/2004,13:45:00,26835,26845,26835,26845,14
10/05/2004,13:50:00,26840,26840,26830,26830,30
10/05/2004,13:55:00,26825,26840,26825,26835,39
10/05/2004,14:00:00,26830,26840,26825,26830,28
10/05/2004,14:05:00,26825,26830,26825,26830,39
10/05/2004,14:10:00,26830,26845,26830,26840,84
10/05/2004,14:15:00,26840,26845,26830,26830,20
10/05/2004,14:20:00,26835,26840,26830,26835,14
10/05/2004,14:25:00,26840,26840,26830,26830,9
10/05/2004,14:30:00,26835,26835,26830,26830,10
10/05/2004,14:35:00,26830,26830,26825,26825,18
10/05/2004,14:40:00,26830,26835,26825,26825,54
10/05/2004,14:45:00,26825,26840,26820,26835,131
10/05/2004,14:50:00,26835,26840,26830,26840,103
10/05/2004,14:55:00,26840,26860,26840,26850,306
10/05/2004,15:00:00,26845,26860,26840,26855,129
10/05/2004,15:05:00,26855,26855,26845,26845,68
10/05/2004,15:10:00,26840,26840,26820,26830,167
10/05/2004,15:15:00,26825,26830,26810,26810,140
10/05/2004,15:20:00,26810,26820,26805,26820,87
10/05/2004,15:25:00,26820,26835,26820,26825,64
10/05/2004,15:30:00,26825,26840,26815,26815,210
10/05/2004,15:35:00,26815,26815,26780,26795,207
10/05/2004,15:40:00,26795,26845,26795,26830,310
10/05/2004,15:45:00,26835,26865,26835,26840,217
10/05/2004,15:50:00,26840,26860,26830,26830,236
10/05/2004,15:55:00,26825,26825,26790,26800,249
10/05/2004,16:00:00,26800,26805,26770,26795,259
10/05/2004,16:05:00,26800,26825,26795,26805,307
10/05/2004,16:10:00,26805,26830,26795,26815,214
10/05/2004,16:15:00,26815,26815,26780,26795,287
10/05/2004,16:20:00,26795,26795,26755,26780,420
10/05/2004,16:25:00,26785,26815,26775,26810,222
10/05/2004,16:30:00,26805,26810,26790,26800,144
10/05/2004,16:35:00,26800,26800,26770,26780,257
10/05/2004,16:40:00,26790,26790,26770,26770,217
10/05/2004,16:45:00,26770,26780,26755,26765,308
10/05/2004,16:50:00,26765,26785,26760,26780,286
10/05/2004,16:55:00,26780,26800,26780,26790,176
10/05/2004,17:00:00,26785,26795,26765,26770,167
10/05/2004,17:05:00,26770,26770,26710,26710,557
10/05/2004,17:10:00,26705,26720,26695,26710,485
10/05/2004,17:15:00,26710,26715,26640,26660,576
10/05/2004,17:20:00,26660,26670,26645,26665,507
10/05/2004,17:25:00,26670,26680,26630,26660,527
10/05/2004,17:30:00,26660,26705,26650,26705,542
10/05/2004,17:35:00,26705,26735,26695,26730,439
11/05/2004,09:00:00,26760,26855,26760,26820,470
11/05/2004,09:05:00,26820,26835,26815,26830,138
11/05/2004,09:10:00,26830,26845,26815,26815,285
11/05/2004,09:15:00,26815,26825,26780,26790,174
11/05/2004,09:20:00,26790,26820,26785,26810,265
11/05/2004,09:25:00,26805,26815,26790,26815,113
11/05/2004,09:30:00,26810,26850,26810,26840,205
11/05/2004,09:35:00,26840,26860,26840,26860,183
11/05/2004,09:40:00,26860,26860,26830,26830,317
11/05/2004,09:45:00,26825,26860,26820,26855,177
11/05/2004,09:50:00,26855,26870,26850,26860,750
11/05/2004,09:55:00,26865,26880,26850,26850,247
11/05/2004,10:00:00,26855,26855,26830,26845,313
11/05/2004,10:05:00,26845,26850,26840,26840,133
11/05/2004,10:10:00,26840,26850,26835,26845,105
11/05/2004,10:15:00,26845,26845,26830,26835,79
11/05/2004,10:20:00,26835,26850,26835,26845,37
11/05/2004,10:25:00,26845,26845,26835,26835,70
11/05/2004,10:30:00,26835,26835,26825,26825,56
11/05/2004,10:35:00,26825,26835,26800,26805,112
11/05/2004,10:40:00,26805,26820,26800,26820,81
11/05/2004,10:45:00,26820,26830,26815,26820,62
11/05/2004,10:50:00,26815,26835,26810,26830,75
11/05/2004,10:55:00,26830,26850,26825,26845,98
11/05/2004,11:00:00,26840,26850,26835,26835,87
11/05/2004,11:05:00,26835,26850,26835,26850,42
11/05/2004,11:10:00,26850,26850,26840,26845,37
11/05/2004,11:15:00,26845,26860,26840,26855,130
11/05/2004,11:20:00,26855,26870,26850,26870,137
11/05/2004,11:25:00,26865,26885,26860,26875,210
11/05/2004,11:30:00,26880,26880,26870,26875,67
11/05/2004,11:35:00,26875,26880,26865,26865,107
11/05/2004,11:40:00,26870,26885,26870,26875,89
11/05/2004,11:45:00,26875,26890,26875,26880,113
11/05/2004,11:50:00,26880,26885,26870,26875,72
11/05/2004,11:55:00,26875,26880,26875,26875,17
11/05/2004,12:00:00,26875,26890,26875,26885,55
11/05/2004,12:05:00,26885,26885,26875,26875,52
11/05/2004,12:10:00,26875,26905,26875,26905,151
11/05/2004,12:15:00,26905,26920,26900,26915,169
11/05/2004,12:20:00,26915,26920,26910,26915,103
11/05/2004,12:25:00,26920,26920,26905,26905,36
11/05/2004,12:30:00,26910,26910,26890,26890,76
11/05/2004,12:35:00,26895,26910,26890,26900,107
11/05/2004,12:40:00,26900,26905,26900,26900,14
11/05/2004,12:45:00,26905,26905,26895,26895,29
11/05/2004,12:50:00,26895,26900,26890,26900,36
11/05/2004,12:55:00,26905,26905,26900,26900,11
11/05/2004,13:00:00,26905,26910,26905,26905,14
11/05/2004,13:05:00,26910,26915,26910,26910,9
11/05/2004,13:10:00,26915,26915,26905,26910,35
11/05/2004,13:15:00,26910,26920,26910,26920,24
11/05/2004,13:20:00,26920,26920,26915,26915,42
11/05/2004,13:25:00,26910,26910,26905,26910,26
11/05/2004,13:30:00,26910,26910,26900,26900,53
11/05/2004,13:35:00,26900,26905,26895,26900,28
11/05/2004,13:40:00,26900,26905,26900,26905,40
11/05/2004,13:45:00,26905,26910,26900,26910,20
11/05/2004,13:50:00,26910,26920,26905,26915,26
11/05/2004,13:55:00,26920,26925,26920,26920,41
11/05/2004,14:00:00,26920,26925,26920,26925,19
11/05/2004,14:05:00,26920,26925,26915,26920,22
11/05/2004,14:10:00,26925,26945,26925,26945,154
11/05/2004,14:15:00,26940,26945,26935,26940,32
11/05/2004,14:20:00,26940,26940,26930,26935,56
11/05/2004,14:25:00,26935,26950,26935,26940,107
11/05/2004,14:30:00,26935,26945,26930,26945,33
11/05/2004,14:35:00,26945,26960,26940,26950,44
11/05/2004,14:40:00,26950,26965,26950,26960,128
11/05/2004,14:45:00,26965,26980,26960,26970,173
11/05/2004,14:50:00,26975,26975,26965,26965,87
11/05/2004,14:55:00,26965,26975,26965,26970,76
11/05/2004,15:00:00,26965,26965,26955,26965,61
11/05/2004,15:05:00,26965,26975,26965,26970,66
11/05/2004,15:10:00,26965,26970,26960,26965,54
11/05/2004,15:15:00,26960,26965,26955,26965,55
11/05/2004,15:20:00,26960,26975,26960,26970,82
11/05/2004,15:25:00,26965,26970,26965,26965,42
11/05/2004,15:30:00,26970,26990,26960,26990,78
11/05/2004,15:35:00,26980,26990,26970,26970,183
11/05/2004,15:40:00,26970,26985,26965,26985,242
11/05/2004,15:45:00,26980,27035,26975,26985,548
11/05/2004,15:50:00,26985,26985,26950,26960,321
11/05/2004,15:55:00,26965,27020,26965,27005,261
11/05/2004,16:00:00,27005,27015,26990,27000,150
11/05/2004,16:05:00,27005,27010,26985,26990,165
11/05/2004,16:10:00,26990,27000,26965,26980,109
11/05/2004,16:15:00,26975,26980,26965,26970,72
11/05/2004,16:20:00,26970,26985,26970,26980,65
11/05/2004,16:25:00,26980,26990,26955,26955,133
11/05/2004,16:30:00,26955,26980,26945,26975,125
11/05/2004,16:35:00,26975,26975,26955,26965,132
11/05/2004,16:40:00,26965,27025,26965,27015,239
11/05/2004,16:45:00,27010,27050,27005,27035,324
11/05/2004,16:50:00,27035,27035,27010,27015,172
11/05/2004,16:55:00,27020,27030,27010,27015,118
11/05/2004,17:00:00,27015,27035,27015,27015,152
11/05/2004,17:05:00,27015,27035,27015,27030,109
11/05/2004,17:10:00,27030,27035,27020,27020,94
11/05/2004,17:15:00,27025,27065,27025,27055,242
11/05/2004,17:20:00,27055,27060,27050,27060,95
11/05/2004,17:25:00,27055,27075,27050,27070,170
11/05/2004,17:30:00,27070,27075,27050,27050,244
11/05/2004,17:35:00,27055,27075,27050,27055,303
12/05/2004,09:00:00,27090,27135,27050,27060,428
12/05/2004,09:05:00,27065,27080,27045,27065,352
12/05/2004,09:10:00,27070,27075,27055,27065,247
12/05/2004,09:15:00,27065,27070,27030,27040,259
12/05/2004,09:20:00,27040,27045,27030,27040,167
12/05/2004,09:25:00,27040,27045,27030,27040,102
12/05/2004,09:30:00,27045,27045,26980,26985,376
12/05/2004,09:35:00,26985,26985,26950,26965,288
12/05/2004,09:40:00,26965,26975,26935,26940,164
12/05/2004,09:45:00,26945,26975,26935,26970,157
12/05/2004,09:50:00,26975,26980,26960,26965,127
12/05/2004,09:55:00,26960,26995,26960,26975,185
12/05/2004,10:00:00,26975,26980,26895,26900,355
12/05/2004,10:05:00,26905,26935,26900,26935,153
12/05/2004,10:10:00,26940,26960,26930,26950,119
12/05/2004,10:15:00,26955,26960,26945,26950,158
12/05/2004,10:20:00,26950,26965,26935,26965,102
12/05/2004,10:25:00,26965,26970,26960,26970,74
12/05/2004,10:30:00,26970,26995,26970,26990,100
12/05/2004,10:35:00,26990,27015,26990,27010,217
12/05/2004,10:40:00,27015,27040,27015,27035,300
12/05/2004,10:45:00,27040,27045,27020,27040,127
12/05/2004,10:50:00,27045,27045,27025,27025,57
12/05/2004,10:55:00,27030,27040,27030,27040,89
12/05/2004,11:00:00,27045,27070,27045,27055,232
12/05/2004,11:05:00,27050,27055,27045,27055,97
12/05/2004,11:10:00,27060,27070,27045,27045,114
12/05/2004,11:15:00,27045,27045,27030,27035,129
12/05/2004,11:20:00,27035,27050,27030,27050,74
12/05/2004,11:25:00,27050,27065,27045,27065,78
12/05/2004,11:30:00,27065,27065,27040,27050,139
12/05/2004,11:35:00,27050,27060,27045,27050,89
12/05/2004,11:40:00,27050,27070,27050,27060,61
12/05/2004,11:45:00,27065,27070,27060,27060,122
12/05/2004,11:50:00,27060,27065,27045,27045,59
12/05/2004,11:55:00,27050,27055,27045,27055,74
12/05/2004,12:00:00,27055,27060,27050,27050,64
12/05/2004,12:05:00,27055,27060,27050,27050,72
12/05/2004,12:10:00,27050,27055,27045,27055,101
12/05/2004,12:15:00,27060,27065,27050,27050,49
12/05/2004,12:20:00,27055,27060,27055,27060,46
12/05/2004,12:25:00,27065,27070,27060,27065,60
12/05/2004,12:30:00,27060,27075,27055,27055,54
12/05/2004,12:35:00,27055,27055,27030,27035,106
12/05/2004,12:40:00,27035,27045,27025,27045,81
12/05/2004,12:45:00,27050,27055,27025,27025,62
12/05/2004,12:50:00,27020,27040,27020,27040,38
12/05/2004,12:55:00,27035,27040,27030,27040,710
12/05/2004,13:00:00,27035,27040,27030,27035,29
12/05/2004,13:05:00,27035,27045,27035,27045,31
12/05/2004,13:10:00,27045,27050,27040,27040,32
12/05/2004,13:15:00,27040,27045,27035,27045,18
12/05/2004,13:20:00,27045,27050,27040,27040,17
12/05/2004,13:25:00,27045,27065,27040,27055,50
12/05/2004,13:30:00,27060,27095,27060,27085,119
12/05/2004,13:35:00,27085,27090,27075,27085,89
12/05/2004,13:40:00,27075,27075,27065,27065,71
12/05/2004,13:45:00,27070,27090,27065,27090,21
12/05/2004,13:50:00,27085,27085,27075,27075,45
12/05/2004,13:55:00,27075,27090,27075,27090,36
12/05/2004,14:00:00,27090,27100,27085,27100,52
12/05/2004,14:05:00,27100,27115,27100,27115,131
12/05/2004,14:10:00,27110,27115,27105,27105,50
12/05/2004,14:15:00,27105,27115,27100,27100,67
12/05/2004,14:20:00,27100,27100,27080,27080,58
12/05/2004,14:25:00,27080,27085,27070,27080,60
12/05/2004,14:30:00,27075,27095,27060,27065,216
12/05/2004,14:35:00,27065,27075,27045,27070,191
12/05/2004,14:40:00,27070,27070,27030,27035,169
12/05/2004,14:45:00,27040,27050,27015,27030,188
12/05/2004,14:50:00,27030,27050,27025,27040,145
12/05/2004,14:55:00,27040,27060,27040,27045,96
12/05/2004,15:00:00,27045,27055,27015,27015,303
12/05/2004,15:05:00,27020,27020,27000,27010,252
12/05/2004,15:10:00,27010,27035,27005,27030,164
12/05/2004,15:15:00,27030,27045,27025,27040,641
12/05/2004,15:20:00,27035,27065,27035,27060,235
12/05/2004,15:25:00,27065,27075,27050,27055,147
12/05/2004,15:30:00,27060,27060,27025,27035,193
12/05/2004,15:35:00,27030,27045,27025,27040,88
12/05/2004,15:40:00,27030,27065,27015,27055,234
12/05/2004,15:45:00,27055,27065,27030,27040,233
12/05/2004,15:50:00,27040,27060,27030,27040,156
12/05/2004,15:55:00,27045,27060,27040,27040,126
12/05/2004,16:00:00,27045,27045,26985,26985,439
12/05/2004,16:05:00,26985,26990,26965,26990,372
12/05/2004,16:10:00,26990,26990,26945,26950,357
12/05/2004,16:15:00,26950,26955,26925,26945,338
12/05/2004,16:20:00,26945,26955,26930,26950,187
12/05/2004,16:25:00,26945,26950,26900,26910,424
12/05/2004,16:30:00,26910,26920,26890,26910,355
12/05/2004,16:35:00,26905,26915,26870,26870,237
12/05/2004,16:40:00,26870,26875,26850,26870,364
12/05/2004,16:45:00,26870,26870,26830,26865,373
12/05/2004,16:50:00,26860,26895,26860,26880,247
12/05/2004,16:55:00,26880,26905,26880,26900,112
12/05/2004,17:00:00,26900,26900,26820,26835,244
12/05/2004,17:05:00,26830,26855,26820,26855,276
12/05/2004,17:10:00,26855,26870,26850,26850,179
12/05/2004,17:15:00,26845,26850,26790,26800,321
12/05/2004,17:20:00,26795,26810,26785,26785,317
12/05/2004,17:25:00,26785,26790,26770,26780,257
12/05/2004,17:30:00,26785,26800,26785,26795,236
12/05/2004,17:35:00,26795,26815,26790,26800,245
13/05/2004,09:00:00,26895,26940,26870,26930,419
13/05/2004,09:05:00,26930,26935,26910,26910,230
13/05/2004,09:10:00,26910,26915,26890,26910,335
13/05/2004,09:15:00,26905,26960,26905,26960,293
13/05/2004,09:20:00,26960,26985,26955,26985,256
13/05/2004,09:25:00,26985,27020,26985,27015,363
13/05/2004,09:30:00,27020,27020,26990,27005,270
13/05/2004,09:35:00,27010,27015,26985,26990,141
13/05/2004,09:40:00,26985,27025,26985,27020,159
13/05/2004,09:45:00,27025,27025,27010,27015,159
13/05/2004,09:50:00,27010,27015,26975,26990,305
13/05/2004,09:55:00,26990,27005,26975,26975,194
13/05/2004,10:00:00,26975,26975,26955,26970,238
13/05/2004,10:05:00,26970,27005,26970,26995,145
13/05/2004,10:10:00,27000,27015,26990,27015,106
13/05/2004,10:15:00,27015,27045,27005,27045,209
13/05/2004,10:20:00,27045,27060,27030,27035,704
13/05/2004,10:25:00,27035,27035,27025,27035,106
13/05/2004,10:30:00,27035,27065,27035,27055,253
13/05/2004,10:35:00,27050,27050,27040,27040,66
13/05/2004,10:40:00,27045,27045,27035,27040,55
13/05/2004,10:45:00,27040,27055,27040,27050,73
13/05/2004,10:50:00,27050,27055,27045,27050,167
13/05/2004,10:55:00,27055,27065,27050,27055,181
13/05/2004,11:00:00,27050,27060,27050,27060,48
13/05/2004,11:05:00,27065,27070,27050,27060,118
13/05/2004,11:10:00,27065,27085,27050,27060,259
13/05/2004,11:15:00,27060,27060,27035,27045,117
13/05/2004,11:20:00,27045,27045,27035,27040,58
13/05/2004,11:25:00,27035,27050,27035,27040,64
13/05/2004,11:30:00,27045,27050,27040,27040,37
13/05/2004,11:35:00,27040,27040,27025,27040,85
13/05/2004,11:40:00,27035,27035,27020,27035,104
13/05/2004,11:45:00,27035,27035,27020,27020,367
13/05/2004,11:50:00,27025,27025,27010,27015,75
13/05/2004,11:55:00,27015,27015,27005,27010,41
13/05/2004,12:00:00,27010,27020,27005,27015,74
13/05/2004,12:05:00,27010,27020,26985,26985,160
13/05/2004,12:10:00,26990,27005,26985,27005,70
13/05/2004,12:15:00,27000,27005,26995,27005,34
13/05/2004,12:20:00,27005,27020,27005,27010,72
13/05/2004,12:25:00,27010,27015,27010,27010,16
13/05/2004,12:30:00,27015,27015,27010,27015,17
13/05/2004,12:35:00,27015,27030,27015,27030,19
13/05/2004,12:40:00,27035,27045,27035,27040,38
13/05/2004,12:45:00,27045,27060,27040,27050,45
13/05/2004,12:50:00,27050,27050,27040,27045,11
13/05/2004,12:55:00,27040,27045,27040,27045,14
13/05/2004,13:00:00,27050,27050,27045,27050,17
13/05/2004,13:05:00,27050,27055,27050,27055,9
13/05/2004,13:10:00,27055,27060,27055,27055,9
13/05/2004,13:15:00,27050,27055,27050,27055,10
13/05/2004,13:20:00,27050,27055,27040,27045,17
13/05/2004,13:25:00,27040,27045,27040,27045,10
13/05/2004,13:30:00,27040,27040,27030,27040,26
13/05/2004,13:35:00,27040,27040,27030,27035,10
13/05/2004,13:40:00,27040,27040,27030,27030,12
13/05/2004,13:45:00,27030,27035,27025,27025,38
13/05/2004,13:50:00,27030,27045,27030,27045,34
13/05/2004,13:55:00,27050,27050,27045,27045,24
13/05/2004,14:00:00,27045,27050,27045,27050,27
13/05/2004,14:05:00,27050,27070,27050,27055,46
13/05/2004,14:10:00,27060,27060,27055,27060,15
13/05/2004,14:15:00,27060,27065,27055,27055,17
13/05/2004,14:20:00,27050,27050,27045,27045,44
13/05/2004,14:25:00,27040,27050,27035,27035,43
13/05/2004,14:30:00,27035,27035,26985,27000,332
13/05/2004,14:35:00,27005,27010,26975,26980,264
13/05/2004,14:40:00,26980,26990,26965,26975,183
13/05/2004,14:45:00,26975,26980,26965,26975,172
13/05/2004,14:50:00,26975,26975,26960,26975,113
13/05/2004,14:55:00,26975,27000,26960,26960,198
13/05/2004,15:00:00,26965,26980,26960,26970,86
13/05/2004,15:05:00,26970,26990,26970,26985,70
13/05/2004,15:10:00,26980,26985,26950,26955,150
13/05/2004,15:15:00,26955,26960,26945,26950,196
13/05/2004,15:20:00,26945,26955,26930,26935,216
13/05/2004,15:25:00,26940,26945,26935,26940,84
13/05/2004,15:30:00,26935,26990,26935,26990,216
13/05/2004,15:35:00,26990,26990,26970,26985,169
13/05/2004,15:40:00,26985,27045,26985,27030,328
13/05/2004,15:45:00,27030,27040,27010,27020,216
13/05/2004,15:50:00,27020,27020,26970,26980,327
13/05/2004,15:55:00,26980,27000,26960,27000,277
13/05/2004,16:00:00,26995,27000,26960,26960,272
13/05/2004,16:05:00,26955,26985,26935,26980,292
13/05/2004,16:10:00,26990,27015,26960,27000,315
13/05/2004,16:15:00,27000,27005,26980,27005,599
13/05/2004,16:20:00,27000,27080,27000,27080,466
13/05/2004,16:25:00,27075,27105,27045,27045,532
13/05/2004,16:30:00,27045,27070,27040,27045,294
13/05/2004,16:35:00,27040,27075,27040,27045,327
13/05/2004,16:40:00,27045,27065,27035,27045,246
13/05/2004,16:45:00,27040,27050,27020,27035,294
13/05/2004,16:50:00,27040,27065,27040,27055,125
13/05/2004,16:55:00,27055,27105,27055,27105,283
13/05/2004,17:00:00,27105,27115,27080,27085,276
13/05/2004,17:05:00,27085,27110,27085,27100,167
13/05/2004,17:10:00,27100,27100,27070,27090,176
13/05/2004,17:15:00,27090,27105,27080,27095,190
13/05/2004,17:20:00,27100,27115,27100,27115,145
13/05/2004,17:25:00,27115,27125,27100,27105,209
13/05/2004,17:30:00,27105,27110,27075,27080,296
13/05/2004,17:35:00,27080,27115,27080,27110,248
14/05/2004,09:00:00,27065,27065,27020,27045,214
14/05/2004,09:05:00,27040,27050,27020,27020,93
14/05/2004,09:10:00,27025,27040,27005,27025,415
14/05/2004,09:15:00,27025,27060,27020,27045,95
14/05/2004,09:20:00,27045,27075,27035,27070,117
14/05/2004,09:25:00,27070,27120,27070,27110,217
14/05/2004,09:30:00,27110,27130,27090,27100,207
14/05/2004,09:35:00,27100,27110,27080,27080,104
14/05/2004,09:40:00,27080,27085,27055,27065,144
14/05/2004,09:45:00,27065,27065,27040,27050,187
14/05/2004,09:50:00,27050,27065,27045,27055,234
14/05/2004,09:55:00,27055,27055,27025,27045,136
14/05/2004,10:00:00,27045,27075,27045,27065,130
14/05/2004,10:05:00,27065,27065,27030,27040,101
14/05/2004,10:10:00,27030,27040,27025,27030,112
14/05/2004,10:15:00,27025,27045,27020,27035,109
14/05/2004,10:20:00,27030,27055,27030,27050,95
14/05/2004,10:25:00,27055,27060,27035,27045,110
14/05/2004,10:30:00,27035,27035,26985,26995,381
14/05/2004,10:35:00,26995,27015,26995,27010,113
14/05/2004,10:40:00,27010,27010,27000,27005,63
14/05/2004,10:45:00,27005,27005,26985,26990,109
14/05/2004,10:50:00,26985,26985,26965,26970,261
14/05/2004,10:55:00,26970,26975,26960,26975,206
14/05/2004,11:00:00,26975,26990,26975,26985,144
14/05/2004,11:05:00,26980,27000,26970,26995,106
14/05/2004,11:10:00,26995,27010,26990,26990,82
14/05/2004,11:15:00,26990,26995,26985,26995,64
14/05/2004,11:20:00,26990,26990,26970,26985,90
14/05/2004,11:25:00,26990,26995,26975,26990,71
14/05/2004,11:30:00,26985,26995,26980,26995,94
14/05/2004,11:35:00,26995,27000,26980,26990,59
14/05/2004,11:40:00,26985,26990,26975,26980,35
14/05/2004,11:45:00,26980,26990,26960,26960,115
14/05/2004,11:50:00,26960,26970,26955,26955,97
14/05/2004,11:55:00,26955,26960,26935,26940,159
14/05/2004,12:00:00,26940,26940,26915,26925,206
14/05/2004,12:05:00,26925,26930,26880,26880,242
14/05/2004,12:10:00,26880,26890,26860,26875,758
14/05/2004,12:15:00,26875,26910,26870,26895,163
14/05/2004,12:20:00,26895,26910,26890,26890,56
14/05/2004,12:25:00,26890,26890,26875,26880,67
14/05/2004,12:30:00,26885,26905,26880,26905,47
14/05/2004,12:35:00,26905,26910,26900,26910,25
14/05/2004,12:40:00,26910,26925,26910,26920,22
14/05/2004,12:45:00,26915,26925,26915,26920,31
14/05/2004,12:50:00,26920,26925,26915,26920,16
14/05/2004,12:55:00,26915,26915,26900,26900,27
14/05/2004,13:00:00,26900,26905,26895,26895,22
14/05/2004,13:05:00,26895,26895,26895,26895,3
14/05/2004,13:10:00,26895,26910,26895,26910,20
14/05/2004,13:15:00,26905,26905,26895,26905,13
14/05/2004,13:20:00,26900,26905,26895,26900,26
14/05/2004,13:25:00,26900,26900,26895,26895,10
14/05/2004,13:30:00,26895,26895,26880,26890,37
14/05/2004,13:35:00,26900,26905,26890,26890,35
14/05/2004,13:40:00,26895,26900,26890,26890,16
14/05/2004,13:45:00,26890,26895,26885,26890,28
14/05/2004,13:50:00,26885,26885,26875,26880,26
14/05/2004,13:55:00,26875,26875,26855,26855,66
14/05/2004,14:00:00,26855,26860,26830,26850,197
14/05/2004,14:05:00,26855,26865,26845,26850,70
14/05/2004,14:10:00,26855,26865,26845,26845,62
14/05/2004,14:15:00,26845,26850,26830,26830,102
14/05/2004,14:20:00,26830,26860,26825,26860,74
14/05/2004,14:25:00,26860,26870,26850,26860,76
14/05/2004,14:30:00,26860,26910,26830,26890,431
14/05/2004,14:35:00,26895,26940,26890,26920,411
14/05/2004,14:40:00,26920,26960,26910,26950,304
14/05/2004,14:45:00,26950,27005,26950,26990,443
14/05/2004,14:50:00,26990,27010,26975,26980,276
14/05/2004,14:55:00,26980,27015,26980,27000,204
14/05/2004,15:00:00,27005,27060,27000,27050,294
14/05/2004,15:05:00,27055,27055,27025,27030,94
14/05/2004,15:10:00,27025,27030,27015,27020,63
14/05/2004,15:15:00,27020,27045,26985,27045,256
14/05/2004,15:20:00,27040,27080,27035,27075,403
14/05/2004,15:25:00,27075,27090,27070,27070,103
14/05/2004,15:30:00,27070,27095,27065,27090,199
14/05/2004,15:35:00,27095,27120,27065,27065,235
14/05/2004,15:40:00,27065,27065,27040,27060,147
14/05/2004,15:45:00,27060,27060,27000,27025,265
14/05/2004,15:50:00,27030,27065,26985,26995,285
14/05/2004,15:55:00,26995,27005,26970,26980,259
14/05/2004,16:00:00,26985,26990,26935,26960,374
14/05/2004,16:05:00,26965,26990,26945,26990,236
14/05/2004,16:10:00,26995,26995,26975,26975,155
14/05/2004,16:15:00,26975,26980,26950,26960,141
14/05/2004,16:20:00,26955,27000,26955,26995,222
14/05/2004,16:25:00,26995,27005,26975,27000,111
14/05/2004,16:30:00,27005,27050,26985,27035,167
14/05/2004,16:35:00,27035,27050,27025,27045,146
14/05/2004,16:40:00,27045,27055,27015,27020,117
14/05/2004,16:45:00,27020,27035,27000,27010,139
14/05/2004,16:50:00,27015,27060,27005,27050,150
14/05/2004,16:55:00,27050,27080,27045,27070,633
14/05/2004,17:00:00,27065,27075,27055,27065,86
14/05/2004,17:05:00,27065,27070,27035,27040,121
14/05/2004,17:10:00,27040,27050,27025,27030,56
14/05/2004,17:15:00,27025,27035,27005,27030,213
14/05/2004,17:20:00,27035,27035,27010,27025,85
14/05/2004,17:25:00,27020,27040,27005,27010,66
14/05/2004,17:30:00,27010,27015,26990,26995,157
14/05/2004,17:35:00,26995,27000,26980,26985,209