DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/04/2004,16:00:00,27840,27840,27825,27825,51
19/04/2004,16:10:00,27825,27880,27825,27875,426
19/04/2004,16:20:00,27875,27905,27850,27885,356
19/04/2004,16:30:00,27885,27895,27865,27870,200
19/04/2004,16:40:00,27875,27890,27860,27885,172
19/04/2004,16:50:00,27885,27895,27870,27895,129
19/04/2004,17:00:00,27900,27925,27890,27905,198
19/04/2004,17:10:00,27905,27950,27905,27930,349
19/04/2004,17:20:00,27930,27965,27925,27960,505
19/04/2004,17:30:00,27960,27960,27940,27940,195
19/04/2004,17:40:00,27940,27940,27940,27940,1
20/04/2004,09:00:00,28015,28080,28010,28060,765
20/04/2004,09:10:00,28060,28100,28055,28090,504
20/04/2004,09:20:00,28090,28125,28085,28115,798
20/04/2004,09:30:00,28120,28125,28105,28115,268
20/04/2004,09:40:00,28110,28125,28095,28115,233
20/04/2004,09:50:00,28115,28135,28110,28125,446
20/04/2004,10:00:00,28120,28145,28120,28125,270
20/04/2004,10:10:00,28120,28135,28120,28130,190
20/04/2004,10:20:00,28135,28140,28125,28130,83
20/04/2004,10:30:00,28130,28145,28130,28140,268
20/04/2004,10:40:00,28135,28180,28130,28160,448
20/04/2004,10:50:00,28165,28180,28165,28170,235
20/04/2004,11:00:00,28165,28165,28125,28140,370
20/04/2004,11:10:00,28140,28160,28140,28140,138
20/04/2004,11:20:00,28140,28150,28135,28150,94
20/04/2004,11:30:00,28145,28145,28125,28125,76
20/04/2004,11:40:00,28125,28135,28125,28135,57
20/04/2004,11:50:00,28135,28165,28135,28160,121
20/04/2004,12:00:00,28160,28160,28145,28160,80
20/04/2004,12:10:00,28160,28175,28155,28155,118
20/04/2004,12:20:00,28155,28170,28145,28165,97
20/04/2004,12:30:00,28165,28170,28165,28165,16
20/04/2004,12:40:00,28165,28185,28160,28180,114
20/04/2004,12:50:00,28175,28205,28175,28200,169
20/04/2004,13:00:00,28200,28205,28195,28195,72
20/04/2004,13:10:00,28195,28200,28190,28195,58
20/04/2004,13:20:00,28200,28210,28190,28210,92
20/04/2004,13:30:00,28210,28210,28180,28185,74
20/04/2004,13:40:00,28185,28205,28185,28200,44
20/04/2004,13:50:00,28200,28230,28200,28225,196
20/04/2004,14:00:00,28230,28240,28215,28220,185
20/04/2004,14:10:00,28225,28235,28220,28225,71
20/04/2004,14:20:00,28225,28240,28225,28230,153
20/04/2004,14:30:00,28230,28230,28210,28215,136
20/04/2004,14:40:00,28215,28225,28200,28205,193
20/04/2004,14:50:00,28205,28205,28185,28195,154
20/04/2004,15:00:00,28195,28210,28180,28205,200
20/04/2004,15:10:00,28205,28205,28195,28195,76
20/04/2004,15:20:00,28200,28200,28180,28190,230
20/04/2004,15:30:00,28190,28195,28170,28185,219
20/04/2004,15:40:00,28185,28210,28185,28200,265
20/04/2004,15:50:00,28200,28235,28190,28220,285
20/04/2004,16:00:00,28225,28230,28200,28205,361
20/04/2004,16:10:00,28205,28210,28185,28185,163
20/04/2004,16:20:00,28185,28190,28165,28175,344
20/04/2004,16:30:00,28175,28175,28150,28160,236
20/04/2004,16:40:00,28165,28180,28160,28180,131
20/04/2004,16:50:00,28180,28180,28150,28155,242
20/04/2004,17:00:00,28155,28155,28140,28150,232
20/04/2004,17:10:00,28145,28170,28140,28140,383
20/04/2004,17:20:00,28145,28205,28145,28180,543
20/04/2004,17:30:00,28175,28180,28125,28130,556
21/04/2004,09:00:00,28120,28120,28005,28040,989
21/04/2004,09:10:00,28040,28045,27990,28035,608
21/04/2004,09:20:00,28035,28050,28030,28035,321
21/04/2004,09:30:00,28035,28045,28020,28035,327
21/04/2004,09:40:00,28035,28035,28010,28025,279
21/04/2004,09:50:00,28030,28045,28025,28030,199
21/04/2004,10:00:00,28030,28035,27985,27995,453
21/04/2004,10:10:00,27995,28015,27980,28015,282
21/04/2004,10:20:00,28015,28045,28010,28040,281
21/04/2004,10:30:00,28030,28050,28030,28040,419
21/04/2004,10:40:00,28040,28065,28040,28045,252
21/04/2004,10:50:00,28045,28045,27995,28010,246
21/04/2004,11:00:00,28010,28020,28010,28020,90
21/04/2004,11:10:00,28025,28030,27985,27995,165
21/04/2004,11:20:00,27995,27995,27975,27975,203
21/04/2004,11:30:00,27970,27990,27960,27970,304
21/04/2004,11:40:00,27970,27975,27960,27975,176
21/04/2004,11:50:00,27970,27980,27970,27975,153
21/04/2004,12:00:00,27970,27990,27955,27985,204
21/04/2004,12:10:00,27985,28010,27985,27995,198
21/04/2004,12:20:00,28000,28000,27985,27995,50
21/04/2004,12:30:00,28000,28005,27990,27990,18
21/04/2004,12:40:00,27985,27990,27975,27975,46
21/04/2004,12:50:00,27980,27985,27970,27985,39
21/04/2004,13:00:00,27980,27990,27970,27985,96
21/04/2004,13:10:00,27990,27990,27970,27980,59
21/04/2004,13:20:00,27975,27990,27970,27975,63
21/04/2004,13:30:00,27975,27980,27960,27965,64
21/04/2004,13:40:00,27965,27970,27935,27955,219
21/04/2004,13:50:00,27950,27960,27940,27945,81
21/04/2004,14:00:00,27950,27950,27910,27920,329
21/04/2004,14:10:00,27920,27955,27920,27955,104
21/04/2004,14:20:00,27950,27955,27930,27940,86
21/04/2004,14:30:00,27940,27945,27935,27945,44
21/04/2004,14:40:00,27945,27975,27940,27970,155
21/04/2004,14:50:00,27970,27975,27955,27970,121
21/04/2004,15:00:00,27975,27980,27965,27965,161
21/04/2004,15:10:00,27965,27970,27960,27965,62
21/04/2004,15:20:00,27965,27970,27965,27970,35
21/04/2004,15:30:00,27975,27975,27945,27945,178
21/04/2004,15:40:00,27945,27950,27905,27930,501
21/04/2004,15:50:00,27930,27985,27925,27980,356
21/04/2004,16:00:00,27975,28025,27960,27975,704
21/04/2004,16:10:00,27975,28030,27975,28005,560
21/04/2004,16:20:00,28005,28025,27980,27990,481
21/04/2004,16:30:00,27990,28010,27980,27995,323
21/04/2004,16:40:00,27995,28005,27975,27985,287
21/04/2004,16:50:00,27980,27980,27930,27955,354
21/04/2004,17:00:00,27950,27955,27920,27925,337
21/04/2004,17:10:00,27920,27950,27915,27945,318
21/04/2004,17:20:00,27945,27975,27945,27960,381
21/04/2004,17:30:00,27960,27970,27945,27970,381
22/04/2004,09:00:00,28040,28105,28010,28100,728
22/04/2004,09:10:00,28095,28105,28075,28075,351
22/04/2004,09:20:00,28075,28095,28050,28085,529
22/04/2004,09:30:00,28085,28120,28075,28080,833
22/04/2004,09:40:00,28080,28110,28070,28070,413
22/04/2004,09:50:00,28065,28080,28055,28070,374
22/04/2004,10:00:00,28070,28070,28035,28050,304
22/04/2004,10:10:00,28055,28055,27970,27985,573
22/04/2004,10:20:00,27980,28005,27960,27975,530
22/04/2004,10:30:00,27975,28000,27965,27985,463
22/04/2004,10:40:00,27980,28000,27975,27985,352
22/04/2004,10:50:00,27985,27995,27940,27955,405
22/04/2004,11:00:00,27955,27970,27925,27970,397
22/04/2004,11:10:00,27975,27975,27950,27950,216
22/04/2004,11:20:00,27950,27970,27945,27970,166
22/04/2004,11:30:00,27970,27970,27925,27930,226
22/04/2004,11:40:00,27930,27935,27905,27920,528
22/04/2004,11:50:00,27925,27940,27920,27930,200
22/04/2004,12:00:00,27925,27935,27855,27870,755
22/04/2004,12:10:00,27880,27900,27870,27900,201
22/04/2004,12:20:00,27900,27915,27895,27900,204
22/04/2004,12:30:00,27895,27915,27880,27910,132
22/04/2004,12:40:00,27915,27920,27910,27915,81
22/04/2004,12:50:00,27910,27915,27900,27910,44
22/04/2004,13:00:00,27910,27910,27900,27910,56
22/04/2004,13:10:00,27905,27910,27895,27900,43
22/04/2004,13:20:00,27900,27900,27885,27895,49
22/04/2004,13:30:00,27895,27905,27890,27900,40
22/04/2004,13:40:00,27900,27925,27900,27910,55
22/04/2004,13:50:00,27910,27910,27905,27910,47
22/04/2004,14:00:00,27910,27920,27905,27905,122
22/04/2004,14:10:00,27905,27910,27900,27900,32
22/04/2004,14:20:00,27905,27905,27880,27895,104
22/04/2004,14:30:00,27895,27895,27850,27890,808
22/04/2004,14:40:00,27895,27900,27870,27880,358
22/04/2004,14:50:00,27880,27895,27875,27880,192
22/04/2004,15:00:00,27880,27880,27860,27875,229
22/04/2004,15:10:00,27875,27875,27855,27875,177
22/04/2004,15:20:00,27880,27910,27875,27895,349
22/04/2004,15:30:00,27895,27925,27885,27895,322
22/04/2004,15:40:00,27900,27955,27900,27955,393
22/04/2004,15:50:00,27955,27955,27925,27950,366
22/04/2004,16:00:00,27955,27960,27910,27920,359
22/04/2004,16:10:00,27920,27925,27900,27920,330
22/04/2004,16:20:00,27920,27920,27890,27895,271
22/04/2004,16:30:00,27895,27950,27895,27945,345
22/04/2004,16:40:00,27945,27965,27945,27960,312
22/04/2004,16:50:00,27960,27985,27960,27970,384
22/04/2004,17:00:00,27975,28030,27970,28025,590
22/04/2004,17:10:00,28025,28100,28015,28080,737
22/04/2004,17:20:00,28080,28130,28080,28110,739
22/04/2004,17:30:00,28110,28135,28105,28130,629
23/04/2004,09:00:00,28200,28270,28200,28245,780
23/04/2004,09:10:00,28250,28255,28225,28240,496
23/04/2004,09:20:00,28240,28255,28220,28225,397
23/04/2004,09:30:00,28225,28230,28205,28205,307
23/04/2004,09:40:00,28205,28225,28180,28180,376
23/04/2004,09:50:00,28180,28185,28165,28180,273
23/04/2004,10:00:00,28180,28205,28180,28190,249
23/04/2004,10:10:00,28190,28195,28170,28175,194
23/04/2004,10:20:00,28175,28180,28160,28180,168
23/04/2004,10:30:00,28180,28200,28175,28200,104
23/04/2004,10:40:00,28195,28205,28180,28185,117
23/04/2004,10:50:00,28180,28195,28180,28190,96
23/04/2004,11:00:00,28195,28205,28185,28185,160
23/04/2004,11:10:00,28185,28190,28165,28180,160
23/04/2004,11:20:00,28180,28190,28170,28185,169
23/04/2004,11:30:00,28185,28200,28180,28195,145
23/04/2004,11:40:00,28195,28230,28195,28205,231
23/04/2004,11:50:00,28200,28215,28195,28215,122
23/04/2004,12:00:00,28215,28235,28215,28235,176
23/04/2004,12:10:00,28235,28240,28215,28225,77
23/04/2004,12:20:00,28225,28230,28220,28225,60
23/04/2004,12:30:00,28230,28235,28220,28230,58
23/04/2004,12:40:00,28230,28240,28225,28225,35
23/04/2004,12:50:00,28225,28225,28205,28205,43
23/04/2004,13:00:00,28205,28205,28195,28205,50
23/04/2004,13:10:00,28200,28200,28180,28180,96
23/04/2004,13:20:00,28195,28200,28180,28185,55
23/04/2004,13:30:00,28185,28190,28175,28180,96
23/04/2004,13:40:00,28180,28195,28180,28185,67
23/04/2004,13:50:00,28190,28200,28185,28200,17
23/04/2004,14:00:00,28195,28195,28180,28185,25
23/04/2004,14:10:00,28195,28205,28195,28205,21
23/04/2004,14:20:00,28205,28210,28200,28210,55
23/04/2004,14:30:00,28210,28250,28200,28215,702
23/04/2004,14:40:00,28215,28225,28190,28190,214
23/04/2004,14:50:00,28190,28220,28190,28215,124
23/04/2004,15:00:00,28210,28215,28190,28200,103
23/04/2004,15:10:00,28205,28210,28190,28195,62
23/04/2004,15:20:00,28205,28220,28205,28215,68
23/04/2004,15:30:00,28210,28210,28170,28200,325
23/04/2004,15:40:00,28200,28220,28160,28165,477
23/04/2004,15:50:00,28165,28185,28150,28170,436
23/04/2004,16:00:00,28170,28190,28155,28170,351
23/04/2004,16:10:00,28165,28165,28125,28155,447
23/04/2004,16:20:00,28150,28175,28140,28145,304
23/04/2004,16:30:00,28145,28165,28135,28145,370
23/04/2004,16:40:00,28150,28155,28135,28140,275
23/04/2004,16:50:00,28140,28175,28135,28170,195
23/04/2004,17:00:00,28170,28195,28160,28185,283
23/04/2004,17:10:00,28190,28190,28180,28190,141
23/04/2004,17:20:00,28190,28190,28140,28150,281
23/04/2004,17:30:00,28145,28155,28135,28150,376
23/04/2004,17:40:00,28150,28150,28150,28150,1
26/04/2004,09:00:00,28195,28220,28160,28185,297
26/04/2004,09:10:00,28185,28185,28155,28180,277
26/04/2004,09:20:00,28185,28215,28185,28205,424
26/04/2004,09:30:00,28200,28205,28165,28180,488
26/04/2004,09:40:00,28180,28205,28180,28205,184
26/04/2004,09:50:00,28205,28230,28200,28220,347
26/04/2004,10:00:00,28225,28275,28210,28270,703
26/04/2004,10:10:00,28270,28290,28255,28280,556
26/04/2004,10:20:00,28280,28280,28255,28260,188
26/04/2004,10:30:00,28260,28285,28255,28285,151
26/04/2004,10:40:00,28280,28285,28260,28260,233
26/04/2004,10:50:00,28265,28275,28265,28270,85
26/04/2004,11:00:00,28275,28280,28260,28265,117
26/04/2004,11:10:00,28265,28275,28260,28265,152
26/04/2004,11:20:00,28265,28265,28245,28255,160
26/04/2004,11:30:00,28260,28260,28250,28260,78
26/04/2004,11:40:00,28265,28275,28250,28265,218
26/04/2004,11:50:00,28270,28300,28270,28295,464
26/04/2004,12:00:00,28300,28305,28285,28300,255
26/04/2004,12:10:00,28300,28300,28290,28295,75
26/04/2004,12:20:00,28295,28295,28280,28285,85
26/04/2004,12:30:00,28285,28290,28285,28285,30
26/04/2004,12:40:00,28290,28290,28280,28290,17
26/04/2004,12:50:00,28290,28300,28290,28295,45
26/04/2004,13:00:00,28290,28300,28285,28295,26
26/04/2004,13:10:00,28295,28295,28290,28290,30
26/04/2004,13:20:00,28300,28325,28295,28305,132
26/04/2004,13:30:00,28310,28320,28305,28315,48
26/04/2004,13:40:00,28310,28315,28305,28305,43
26/04/2004,13:50:00,28305,28310,28305,28305,22
26/04/2004,14:00:00,28305,28305,28295,28300,53
26/04/2004,14:10:00,28300,28315,28300,28315,46
26/04/2004,14:20:00,28310,28320,28295,28300,135
26/04/2004,14:30:00,28300,28320,28295,28310,92
26/04/2004,14:40:00,28310,28315,28295,28300,94
26/04/2004,14:50:00,28300,28310,28300,28300,55
26/04/2004,15:00:00,28300,28310,28295,28305,67
26/04/2004,15:10:00,28305,28315,28300,28305,50
26/04/2004,15:20:00,28310,28315,28300,28305,139
26/04/2004,15:30:00,28300,28310,28290,28305,145
26/04/2004,15:40:00,28300,28325,28295,28310,247
26/04/2004,15:50:00,28310,28340,28310,28335,289
26/04/2004,16:00:00,28340,28340,28280,28290,465
26/04/2004,16:10:00,28290,28295,28230,28235,783
26/04/2004,16:20:00,28235,28250,28205,28220,466
26/04/2004,16:30:00,28220,28225,28190,28205,623
26/04/2004,16:40:00,28205,28235,28195,28225,396
26/04/2004,16:50:00,28225,28230,28185,28190,325
26/04/2004,17:00:00,28190,28230,28190,28220,222
26/04/2004,17:10:00,28220,28225,28195,28200,275
26/04/2004,17:20:00,28200,28225,28195,28220,201
26/04/2004,17:30:00,28215,28220,28200,28210,336
27/04/2004,09:00:00,28215,28245,28185,28230,390
27/04/2004,09:10:00,28235,28235,28155,28170,473
27/04/2004,09:20:00,28165,28185,28135,28160,314
27/04/2004,09:30:00,28155,28195,28155,28175,177
27/04/2004,09:40:00,28175,28195,28175,28185,196
27/04/2004,09:50:00,28185,28215,28175,28210,193
27/04/2004,10:00:00,28210,28225,28190,28195,226
27/04/2004,10:10:00,28190,28195,28180,28180,118
27/04/2004,10:20:00,28180,28180,28160,28175,203
27/04/2004,10:30:00,28170,28175,28150,28165,294
27/04/2004,10:40:00,28165,28180,28165,28175,63
27/04/2004,10:50:00,28175,28190,28165,28190,133
27/04/2004,11:00:00,28190,28190,28175,28175,75
27/04/2004,11:10:00,28175,28195,28170,28195,44
27/04/2004,11:20:00,28195,28200,28170,28175,100
27/04/2004,11:30:00,28170,28170,28160,28170,170
27/04/2004,11:40:00,28170,28170,28150,28160,230
27/04/2004,11:50:00,28160,28165,28135,28155,259
27/04/2004,12:00:00,28155,28165,28150,28160,92
27/04/2004,12:10:00,28160,28160,28150,28150,22
27/04/2004,12:20:00,28150,28160,28150,28160,35
27/04/2004,12:30:00,28150,28150,28125,28140,106
27/04/2004,12:40:00,28135,28145,28125,28145,69
27/04/2004,12:50:00,28150,28155,28145,28145,25
27/04/2004,13:00:00,28150,28150,28135,28140,35
27/04/2004,13:10:00,28140,28150,28140,28145,25
27/04/2004,13:20:00,28145,28155,28145,28155,18
27/04/2004,13:30:00,28155,28155,28150,28155,11
27/04/2004,13:40:00,28155,28165,28150,28160,49
27/04/2004,13:50:00,28155,28155,28155,28155,4
27/04/2004,14:00:00,28160,28165,28160,28165,23
27/04/2004,14:10:00,28160,28165,28150,28150,33
27/04/2004,14:20:00,28150,28185,28145,28180,124
27/04/2004,14:30:00,28180,28180,28170,28180,95
27/04/2004,14:40:00,28180,28185,28175,28175,39
27/04/2004,14:50:00,28175,28190,28175,28185,92
27/04/2004,15:00:00,28185,28200,28185,28190,126
27/04/2004,15:10:00,28190,28195,28185,28185,72
27/04/2004,15:20:00,28185,28185,28165,28170,73
27/04/2004,15:30:00,28170,28210,28170,28205,221
27/04/2004,15:40:00,28205,28215,28200,28205,231
27/04/2004,15:50:00,28200,28205,28170,28185,107
27/04/2004,16:00:00,28190,28255,28190,28245,665
27/04/2004,16:10:00,28245,28275,28240,28260,619
27/04/2004,16:20:00,28260,28280,28250,28260,441
27/04/2004,16:30:00,28260,28280,28250,28270,292
27/04/2004,16:40:00,28265,28270,28220,28225,409
27/04/2004,16:50:00,28230,28240,28210,28215,398
27/04/2004,17:00:00,28215,28245,28210,28230,172
27/04/2004,17:10:00,28230,28230,28205,28215,253
27/04/2004,17:20:00,28215,28235,28200,28215,373
27/04/2004,17:30:00,28215,28215,28175,28180,418
28/04/2004,09:00:00,28220,28220,28160,28210,533
28/04/2004,09:10:00,28205,28215,28180,28190,266
28/04/2004,09:20:00,28190,28195,28175,28195,256
28/04/2004,09:30:00,28195,28245,28195,28240,352
28/04/2004,09:40:00,28240,28245,28205,28205,213
28/04/2004,09:50:00,28210,28220,28195,28195,139
28/04/2004,10:00:00,28195,28195,28155,28170,319
28/04/2004,10:10:00,28170,28170,28155,28155,194
28/04/2004,10:20:00,28160,28160,28125,28135,603
28/04/2004,10:30:00,28135,28145,28115,28120,316
28/04/2004,10:40:00,28125,28145,28125,28140,177
28/04/2004,10:50:00,28140,28145,28100,28115,384
28/04/2004,11:00:00,28115,28115,28085,28095,385
28/04/2004,11:10:00,28090,28095,28085,28090,209
28/04/2004,11:20:00,28090,28100,28080,28090,229
28/04/2004,11:30:00,28090,28095,28050,28055,507
28/04/2004,11:40:00,28055,28075,28055,28070,177
28/04/2004,11:50:00,28070,28080,28060,28075,124
28/04/2004,12:00:00,28070,28090,28070,28085,127
28/04/2004,12:10:00,28090,28095,28085,28095,111
28/04/2004,12:20:00,28100,28105,28095,28095,80
28/04/2004,12:30:00,28095,28110,28095,28110,114
28/04/2004,12:40:00,28105,28105,28095,28105,45
28/04/2004,12:50:00,28100,28115,28100,28110,76
28/04/2004,13:00:00,28110,28130,28100,28100,193
28/04/2004,13:10:00,28105,28110,28095,28100,59
28/04/2004,13:20:00,28095,28100,28090,28100,49
28/04/2004,13:30:00,28100,28110,28100,28110,54
28/04/2004,13:40:00,28105,28105,28100,28100,16
28/04/2004,13:50:00,28100,28105,28095,28095,34
28/04/2004,14:00:00,28095,28105,28090,28100,56
28/04/2004,14:10:00,28100,28125,28095,28115,64
28/04/2004,14:20:00,28115,28120,28115,28115,13
28/04/2004,14:30:00,28115,28115,28100,28100,87
28/04/2004,14:40:00,28095,28100,28075,28080,187
28/04/2004,14:50:00,28080,28085,28045,28070,473
28/04/2004,15:00:00,28070,28075,28055,28065,213
28/04/2004,15:10:00,28065,28075,28045,28050,275
28/04/2004,15:20:00,28045,28090,28040,28090,287
28/04/2004,15:30:00,28090,28090,28055,28060,283
28/04/2004,15:40:00,28065,28070,28025,28040,458
28/04/2004,15:50:00,28045,28075,28025,28065,242
28/04/2004,16:00:00,28065,28070,28020,28040,299
28/04/2004,16:10:00,28035,28045,27985,28010,641
28/04/2004,16:20:00,28015,28035,28005,28030,306
28/04/2004,16:30:00,28025,28045,28010,28030,237
28/04/2004,16:40:00,28025,28040,28025,28035,125
28/04/2004,16:50:00,28030,28030,27975,27980,435
28/04/2004,17:00:00,27985,27990,27960,27970,422
28/04/2004,17:10:00,27975,27985,27925,27945,544
28/04/2004,17:20:00,27950,27955,27920,27940,372
28/04/2004,17:30:00,27945,27980,27935,27980,426
29/04/2004,09:00:00,27900,27925,27860,27925,514
29/04/2004,09:10:00,27920,27970,27920,27965,415
29/04/2004,09:20:00,27965,27980,27905,27930,394
29/04/2004,09:30:00,27930,27965,27930,27940,292
29/04/2004,09:40:00,27940,27945,27880,27885,468
29/04/2004,09:50:00,27880,27895,27825,27835,505
29/04/2004,10:00:00,27835,27835,27780,27810,782
29/04/2004,10:10:00,27810,27825,27785,27785,370
29/04/2004,10:20:00,27780,27790,27755,27760,554
29/04/2004,10:30:00,27760,27765,27725,27750,628
29/04/2004,10:40:00,27745,27750,27715,27740,464
29/04/2004,10:50:00,27740,27760,27735,27750,324
29/04/2004,11:00:00,27750,27755,27725,27735,423
29/04/2004,11:10:00,27735,27760,27720,27755,349
29/04/2004,11:20:00,27755,27785,27750,27765,401
29/04/2004,11:30:00,27765,27780,27760,27770,183
29/04/2004,11:40:00,27770,27770,27740,27740,159
29/04/2004,11:50:00,27740,27770,27740,27765,149
29/04/2004,12:00:00,27770,27785,27755,27770,254
29/04/2004,12:10:00,27765,27780,27750,27760,92
29/04/2004,12:20:00,27760,27770,27740,27765,65
29/04/2004,12:30:00,27765,27770,27760,27770,34
29/04/2004,12:40:00,27770,27775,27760,27760,36
29/04/2004,12:50:00,27760,27760,27740,27740,36
29/04/2004,13:00:00,27740,27750,27740,27745,89
29/04/2004,13:10:00,27745,27745,27730,27735,70
29/04/2004,13:20:00,27740,27745,27730,27740,75
29/04/2004,13:30:00,27740,27740,27725,27730,44
29/04/2004,13:40:00,27730,27740,27730,27735,31
29/04/2004,13:50:00,27735,27740,27730,27740,28
29/04/2004,14:00:00,27745,27760,27745,27760,52
29/04/2004,14:10:00,27760,27760,27740,27745,39
29/04/2004,14:20:00,27750,27755,27725,27750,122
29/04/2004,14:30:00,27730,27740,27660,27705,864
29/04/2004,14:40:00,27705,27710,27630,27665,898
29/04/2004,14:50:00,27660,27705,27645,27690,474
29/04/2004,15:00:00,27690,27710,27685,27690,407
29/04/2004,15:10:00,27690,27720,27675,27720,187
29/04/2004,15:20:00,27715,27730,27700,27725,204
29/04/2004,15:30:00,27735,27765,27710,27720,363
29/04/2004,15:40:00,27720,27730,27685,27685,356
29/04/2004,15:50:00,27685,27735,27680,27735,298
29/04/2004,16:00:00,27730,27795,27710,27785,515
29/04/2004,16:10:00,27790,27840,27785,27795,675
29/04/2004,16:20:00,27795,27835,27790,27800,323
29/04/2004,16:30:00,27795,27820,27785,27795,445
29/04/2004,16:40:00,27795,27815,27790,27810,239
29/04/2004,16:50:00,27810,27820,27790,27810,262
29/04/2004,17:00:00,27810,27840,27805,27810,310
29/04/2004,17:10:00,27810,27830,27800,27810,265
29/04/2004,17:20:00,27815,27815,27765,27765,333
29/04/2004,17:30:00,27770,27775,27725,27745,422
30/04/2004,09:00:00,27655,27700,27605,27675,612
30/04/2004,09:10:00,27675,27690,27590,27610,482
30/04/2004,09:20:00,27605,27680,27600,27665,543
30/04/2004,09:30:00,27665,27725,27660,27705,503
30/04/2004,09:40:00,27710,27740,27705,27730,415
30/04/2004,09:50:00,27725,27740,27690,27710,345
30/04/2004,10:00:00,27705,27725,27685,27705,322
30/04/2004,10:10:00,27705,27715,27670,27675,307
30/04/2004,10:20:00,27680,27690,27650,27665,250
30/04/2004,10:30:00,27665,27710,27665,27680,270
30/04/2004,10:40:00,27685,27700,27655,27660,198
30/04/2004,10:50:00,27655,27665,27640,27655,272
30/04/2004,11:00:00,27650,27700,27645,27700,216
30/04/2004,11:10:00,27700,27705,27685,27690,266
30/04/2004,11:20:00,27690,27725,27680,27710,405
30/04/2004,11:30:00,27710,27730,27705,27725,463
30/04/2004,11:40:00,27720,27725,27690,27705,141
30/04/2004,11:50:00,27705,27705,27680,27700,94
30/04/2004,12:00:00,27700,27700,27655,27660,214
30/04/2004,12:10:00,27660,27680,27660,27670,90
30/04/2004,12:20:00,27675,27680,27670,27675,30
30/04/2004,12:30:00,27670,27680,27665,27675,32
30/04/2004,12:40:00,27675,27685,27670,27685,21
30/04/2004,12:50:00,27680,27680,27655,27655,51
30/04/2004,13:00:00,27655,27665,27650,27660,49
30/04/2004,13:10:00,27660,27665,27635,27640,166
30/04/2004,13:20:00,27640,27655,27640,27655,37
30/04/2004,13:30:00,27645,27655,27625,27640,67
30/04/2004,13:40:00,27640,27650,27635,27645,49
30/04/2004,13:50:00,27650,27655,27645,27655,39
30/04/2004,14:00:00,27655,27655,27640,27640,34
30/04/2004,14:10:00,27645,27655,27630,27645,125
30/04/2004,14:20:00,27640,27660,27635,27655,143
30/04/2004,14:30:00,27655,27685,27625,27680,239
30/04/2004,14:40:00,27685,27695,27675,27675,172
30/04/2004,14:50:00,27670,27680,27665,27680,85
30/04/2004,15:00:00,27675,27690,27670,27680,66
30/04/2004,15:10:00,27680,27690,27675,27680,90
30/04/2004,15:20:00,27680,27685,27675,27675,47
30/04/2004,15:30:00,27675,27710,27670,27690,247
30/04/2004,15:40:00,27695,27700,27670,27675,169
30/04/2004,15:50:00,27680,27680,27620,27640,297
30/04/2004,16:00:00,27645,27690,27615,27670,514
30/04/2004,16:10:00,27670,27685,27635,27650,453
30/04/2004,16:20:00,27650,27655,27580,27625,535
30/04/2004,16:30:00,27620,27625,27590,27620,342
30/04/2004,16:40:00,27625,27650,27595,27650,365
30/04/2004,16:50:00,27645,27670,27630,27645,289
30/04/2004,17:00:00,27645,27680,27640,27665,190
30/04/2004,17:10:00,27665,27705,27655,27700,347
30/04/2004,17:20:00,27700,27720,27670,27685,663
30/04/2004,17:30:00,27685,27695,27645,27645,532
03/05/2004,09:00:00,27595,27670,27565,27635,475
03/05/2004,09:10:00,27635,27650,27610,27610,152
03/05/2004,09:20:00,27610,27620,27595,27610,169
03/05/2004,09:30:00,27610,27610,27550,27565,430
03/05/2004,09:40:00,27570,27600,27565,27595,144
03/05/2004,09:50:00,27590,27595,27530,27560,332
03/05/2004,10:00:00,27555,27570,27530,27540,301
03/05/2004,10:10:00,27550,27595,27550,27590,221
03/05/2004,10:20:00,27590,27595,27570,27575,134
03/05/2004,10:30:00,27580,27585,27550,27575,239
03/05/2004,10:40:00,27575,27580,27560,27570,139
03/05/2004,10:50:00,27570,27580,27560,27575,90
03/05/2004,11:00:00,27575,27590,27555,27580,144
03/05/2004,11:10:00,27580,27595,27575,27590,98
03/05/2004,11:20:00,27585,27670,27580,27650,673
03/05/2004,11:30:00,27650,27675,27650,27670,209
03/05/2004,11:40:00,27670,27670,27645,27660,162
03/05/2004,11:50:00,27660,27705,27660,27700,324
03/05/2004,12:00:00,27700,27735,27700,27730,453
03/05/2004,12:10:00,27730,27780,27730,27755,482
03/05/2004,12:20:00,27750,27755,27735,27740,94
03/05/2004,12:30:00,27740,27740,27720,27730,103
03/05/2004,12:40:00,27730,27735,27720,27730,50
03/05/2004,12:50:00,27725,27735,27715,27735,43
03/05/2004,13:00:00,27735,27735,27725,27725,68
03/05/2004,13:10:00,27725,27735,27720,27725,36
03/05/2004,13:20:00,27725,27755,27720,27750,174
03/05/2004,13:30:00,27755,27790,27740,27780,186
03/05/2004,13:40:00,27780,27785,27765,27780,48
03/05/2004,13:50:00,27780,27790,27770,27770,67
03/05/2004,14:00:00,27770,27785,27755,27775,78
03/05/2004,14:10:00,27775,27780,27770,27775,54
03/05/2004,14:20:00,27770,27775,27750,27765,106
03/05/2004,14:30:00,27770,27795,27765,27790,135
03/05/2004,14:40:00,27785,27785,27770,27780,377
03/05/2004,14:50:00,27780,27780,27775,27780,44
03/05/2004,15:00:00,27785,27790,27770,27785,67
03/05/2004,15:10:00,27785,27790,27775,27785,59
03/05/2004,15:20:00,27785,27810,27760,27775,291
03/05/2004,15:30:00,27775,27805,27770,27800,170
03/05/2004,15:40:00,27800,27815,27790,27805,308
03/05/2004,15:50:00,27805,27815,27795,27805,168
03/05/2004,16:00:00,27815,27840,27750,27765,528
03/05/2004,16:10:00,27770,27775,27720,27770,399
03/05/2004,16:20:00,27770,27835,27765,27820,392
03/05/2004,16:30:00,27825,27870,27810,27850,530
03/05/2004,16:40:00,27850,27860,27840,27845,192
03/05/2004,16:50:00,27840,27860,27835,27835,219
03/05/2004,17:00:00,27840,27875,27840,27870,225
03/05/2004,17:10:00,27870,27885,27865,27880,134
03/05/2004,17:20:00,27875,27885,27860,27870,222
03/05/2004,17:30:00,27870,27880,27865,27880,308
04/05/2004,09:00:00,27850,27880,27845,27870,369
04/05/2004,09:10:00,27865,27895,27835,27875,497
04/05/2004,09:20:00,27875,27880,27845,27855,272
04/05/2004,09:30:00,27855,27860,27835,27845,175
04/05/2004,09:40:00,27845,27850,27775,27780,513
04/05/2004,09:50:00,27780,27795,27760,27770,281
04/05/2004,10:00:00,27770,27790,27750,27770,344
04/05/2004,10:10:00,27770,27770,27735,27745,476
04/05/2004,10:20:00,27745,27780,27745,27760,223
04/05/2004,10:30:00,27760,27775,27750,27760,164
04/05/2004,10:40:00,27765,27765,27740,27750,185
04/05/2004,10:50:00,27745,27780,27745,27780,156
04/05/2004,11:00:00,27780,27790,27740,27745,361
04/05/2004,11:10:00,27745,27760,27730,27745,272
04/05/2004,11:20:00,27745,27755,27735,27740,111
04/05/2004,11:30:00,27745,27755,27740,27750,85
04/05/2004,11:40:00,27745,27765,27740,27755,153
04/05/2004,11:50:00,27760,27760,27735,27750,111
04/05/2004,12:00:00,27755,27790,27750,27780,219
04/05/2004,12:10:00,27785,27790,27775,27785,117
04/05/2004,12:20:00,27785,27795,27775,27785,68
04/05/2004,12:30:00,27785,27795,27785,27795,47
04/05/2004,12:40:00,27795,27830,27795,27825,263
04/05/2004,12:50:00,27820,27820,27810,27810,558
04/05/2004,13:00:00,27815,27815,27795,27805,40
04/05/2004,13:10:00,27810,27810,27805,27810,7
04/05/2004,13:20:00,27810,27835,27810,27825,88
04/05/2004,13:30:00,27825,27825,27820,27820,36
04/05/2004,13:40:00,27825,27835,27810,27815,78
04/05/2004,13:50:00,27815,27820,27815,27820,6
04/05/2004,14:00:00,27810,27810,27795,27800,71
04/05/2004,14:10:00,27800,27810,27790,27810,65
04/05/2004,14:20:00,27810,27815,27790,27795,52
04/05/2004,14:30:00,27795,27810,27795,27805,64
04/05/2004,14:40:00,27800,27805,27790,27800,59
04/05/2004,14:50:00,27805,27815,27800,27800,56
04/05/2004,15:00:00,27800,27820,27800,27815,101
04/05/2004,15:10:00,27820,27830,27815,27825,70
04/05/2004,15:20:00,27825,27825,27810,27810,62
04/05/2004,15:30:00,27810,27835,27805,27835,197
04/05/2004,15:40:00,27835,27845,27800,27800,269
04/05/2004,15:50:00,27800,27820,27785,27815,221
04/05/2004,16:00:00,27810,27855,27795,27815,439
04/05/2004,16:10:00,27815,27830,27800,27810,238
04/05/2004,16:20:00,27810,27830,27795,27825,221
04/05/2004,16:30:00,27820,27840,27810,27840,192
04/05/2004,16:40:00,27840,27850,27815,27825,256
04/05/2004,16:50:00,27830,27850,27820,27830,240
04/05/2004,17:00:00,27830,27850,27830,27845,107
04/05/2004,17:10:00,27845,27855,27800,27810,361
04/05/2004,17:20:00,27810,27820,27795,27810,182
04/05/2004,17:30:00,27810,27815,27785,27800,279
05/05/2004,09:00:00,27750,27770,27705,27740,421
05/05/2004,09:10:00,27735,27765,27735,27750,574
05/05/2004,09:20:00,27750,27785,27745,27780,295
05/05/2004,09:30:00,27780,27810,27755,27765,313
05/05/2004,09:40:00,27765,27805,27755,27785,254
05/05/2004,09:50:00,27790,27805,27775,27800,267
05/05/2004,10:00:00,27795,27835,27775,27825,460
05/05/2004,10:10:00,27825,27860,27820,27855,366
05/05/2004,10:20:00,27855,27880,27845,27865,842
05/05/2004,10:30:00,27865,27895,27860,27890,355
05/05/2004,10:40:00,27885,27905,27875,27880,290
05/05/2004,10:50:00,27875,27875,27845,27860,202
05/05/2004,11:00:00,27865,27870,27850,27860,149
05/05/2004,11:10:00,27860,27870,27845,27850,141
05/05/2004,11:20:00,27850,27850,27825,27840,193
05/05/2004,11:30:00,27835,27840,27820,27840,200
05/05/2004,11:40:00,27835,27850,27830,27830,108
05/05/2004,11:50:00,27835,27840,27825,27835,91
05/05/2004,12:00:00,27840,27845,27835,27845,43
05/05/2004,12:10:00,27840,27845,27830,27830,27
05/05/2004,12:20:00,27825,27830,27815,27825,74
05/05/2004,12:30:00,27825,27835,27825,27835,27
05/05/2004,12:40:00,27835,27840,27820,27820,30
05/05/2004,12:50:00,27825,27830,27825,27825,16
05/05/2004,13:00:00,27825,27835,27825,27825,18
05/05/2004,13:10:00,27820,27825,27820,27825,13
05/05/2004,13:20:00,27825,27825,27820,27820,16
05/05/2004,13:30:00,27820,27825,27800,27820,61
05/05/2004,13:40:00,27820,27835,27820,27835,29
05/05/2004,13:50:00,27835,27850,27835,27845,67
05/05/2004,14:00:00,27845,27860,27845,27860,65
05/05/2004,14:10:00,27860,27865,27850,27860,65
05/05/2004,14:20:00,27860,27880,27855,27860,137
05/05/2004,14:30:00,27860,27865,27855,27855,43
05/05/2004,14:40:00,27855,27865,27850,27855,92
05/05/2004,14:50:00,27855,27880,27850,27875,146
05/05/2004,15:00:00,27875,27900,27875,27885,264
05/05/2004,15:10:00,27880,27910,27875,27900,242
05/05/2004,15:20:00,27900,27910,27865,27885,419
05/05/2004,15:30:00,27880,27890,27855,27875,368
05/05/2004,15:40:00,27875,27880,27855,27865,301
05/05/2004,15:50:00,27865,27900,27860,27885,243
05/05/2004,16:00:00,27885,27915,27860,27885,480
05/05/2004,16:10:00,27885,27980,27875,27975,1154
05/05/2004,16:20:00,27975,28005,27960,27975,855
05/05/2004,16:30:00,27975,27995,27955,27960,392
05/05/2004,16:40:00,27960,27990,27945,27950,331
05/05/2004,16:50:00,27955,27970,27945,27955,271
05/05/2004,17:00:00,27955,27960,27940,27950,230
05/05/2004,17:10:00,27955,27955,27935,27950,201
05/05/2004,17:20:00,27950,27950,27930,27945,427
05/05/2004,17:30:00,27945,27945,27925,27925,461
06/05/2004,09:00:00,27915,27960,27850,27870,671
06/05/2004,09:10:00,27870,27895,27865,27890,416
06/05/2004,09:20:00,27890,27890,27830,27830,287
06/05/2004,09:30:00,27830,27840,27810,27820,395
06/05/2004,09:40:00,27820,27850,27820,27840,171
06/05/2004,09:50:00,27840,27845,27825,27840,152
06/05/2004,10:00:00,27835,27855,27825,27850,208
06/05/2004,10:10:00,27845,27845,27825,27830,245
06/05/2004,10:20:00,27830,27860,27830,27860,168
06/05/2004,10:30:00,27860,27865,27845,27855,206
06/05/2004,10:40:00,27850,27850,27830,27840,178
06/05/2004,10:50:00,27845,27850,27835,27850,94
06/05/2004,11:00:00,27850,27860,27830,27835,109
06/05/2004,11:10:00,27835,27835,27800,27815,345
06/05/2004,11:20:00,27815,27825,27800,27820,201
06/05/2004,11:30:00,27820,27830,27810,27825,188
06/05/2004,11:40:00,27825,27835,27815,27815,92
06/05/2004,11:50:00,27815,27820,27795,27805,188
06/05/2004,12:00:00,27800,27805,27765,27770,401
06/05/2004,12:10:00,27775,27775,27745,27750,352
06/05/2004,12:20:00,27755,27765,27755,27760,87
06/05/2004,12:30:00,27760,27760,27745,27750,118
06/05/2004,12:40:00,27755,27760,27740,27740,63
06/05/2004,12:50:00,27745,27750,27710,27725,170
06/05/2004,13:00:00,27725,27745,27715,27740,98
06/05/2004,13:10:00,27740,27745,27730,27730,40
06/05/2004,13:20:00,27735,27740,27725,27725,22
06/05/2004,13:30:00,27725,27725,27690,27700,275
06/05/2004,13:40:00,27705,27705,27655,27660,361
06/05/2004,13:50:00,27655,27660,27630,27650,386
06/05/2004,14:00:00,27650,27665,27640,27650,218
06/05/2004,14:10:00,27655,27655,27650,27655,80
06/05/2004,14:20:00,27650,27650,27610,27620,413
06/05/2004,14:30:00,27625,27665,27620,27665,372
06/05/2004,14:40:00,27660,27670,27630,27630,290
06/05/2004,14:50:00,27630,27640,27610,27620,238
06/05/2004,15:00:00,27615,27620,27585,27610,317
06/05/2004,15:10:00,27610,27640,27590,27625,208
06/05/2004,15:20:00,27625,27630,27585,27600,256
06/05/2004,15:30:00,27600,27605,27555,27570,493
06/05/2004,15:40:00,27575,27625,27575,27605,470
06/05/2004,15:50:00,27605,27610,27550,27575,506
06/05/2004,16:00:00,27570,27615,27560,27590,549
06/05/2004,16:10:00,27595,27615,27570,27590,318
06/05/2004,16:20:00,27585,27600,27530,27545,574
06/05/2004,16:30:00,27550,27555,27480,27510,809
06/05/2004,16:40:00,27510,27515,27390,27415,1002
06/05/2004,16:50:00,27415,27445,27395,27420,675
06/05/2004,17:00:00,27415,27430,27400,27420,644
06/05/2004,17:10:00,27420,27425,27390,27415,339
06/05/2004,17:20:00,27410,27435,27350,27350,745
06/05/2004,17:30:00,27350,27405,27350,27370,802
07/05/2004,09:00:00,27450,27465,27415,27430,555
07/05/2004,09:10:00,27430,27440,27390,27410,343
07/05/2004,09:20:00,27405,27455,27400,27450,271
07/05/2004,09:30:00,27455,27490,27440,27475,420
07/05/2004,09:40:00,27475,27485,27460,27470,264
07/05/2004,09:50:00,27470,27470,27410,27415,279
07/05/2004,10:00:00,27420,27435,27405,27410,248
07/05/2004,10:10:00,27410,27435,27395,27405,337
07/05/2004,10:20:00,27405,27405,27345,27360,1037
07/05/2004,10:30:00,27355,27360,27280,27285,619
07/05/2004,10:40:00,27290,27310,27275,27310,413
07/05/2004,10:50:00,27310,27340,27310,27320,202
07/05/2004,11:00:00,27325,27370,27320,27365,312
07/05/2004,11:10:00,27365,27370,27330,27335,253
07/05/2004,11:20:00,27335,27360,27335,27355,105
07/05/2004,11:30:00,27360,27370,27355,27370,206
07/05/2004,11:40:00,27370,27380,27355,27360,78
07/05/2004,11:50:00,27360,27365,27345,27345,77
07/05/2004,12:00:00,27350,27360,27345,27360,23
07/05/2004,12:10:00,27360,27385,27360,27370,80
07/05/2004,12:20:00,27370,27370,27350,27350,38
07/05/2004,12:30:00,27345,27355,27345,27350,16
07/05/2004,12:40:00,27355,27355,27325,27325,73
07/05/2004,12:50:00,27325,27325,27300,27300,130
07/05/2004,13:00:00,27295,27305,27290,27295,124
07/05/2004,13:10:00,27300,27325,27285,27315,110
07/05/2004,13:20:00,27305,27320,27290,27305,43
07/05/2004,13:30:00,27305,27315,27305,27305,23
07/05/2004,13:40:00,27305,27315,27300,27305,33
07/05/2004,13:50:00,27305,27320,27305,27310,12
07/05/2004,14:00:00,27320,27335,27310,27325,105
07/05/2004,14:10:00,27325,27330,27320,27325,32
07/05/2004,14:20:00,27320,27350,27315,27350,191
07/05/2004,14:30:00,27350,27375,27230,27280,1351
07/05/2004,14:40:00,27270,27295,27210,27235,608
07/05/2004,14:50:00,27240,27240,27145,27165,967
07/05/2004,15:00:00,27160,27215,27160,27200,448
07/05/2004,15:10:00,27205,27210,27170,27180,311
07/05/2004,15:20:00,27185,27225,27180,27220,221
07/05/2004,15:30:00,27220,27285,27215,27280,441
07/05/2004,15:40:00,27280,27340,27275,27275,800
07/05/2004,15:50:00,27275,27275,27230,27250,481
07/05/2004,16:00:00,27245,27310,27235,27285,657
07/05/2004,16:10:00,27285,27290,27205,27205,588
07/05/2004,16:20:00,27210,27280,27205,27265,515
07/05/2004,16:30:00,27265,27285,27250,27280,323
07/05/2004,16:40:00,27275,27380,27260,27345,927
07/05/2004,16:50:00,27350,27360,27310,27320,365
07/05/2004,17:00:00,27320,27340,27295,27325,250
07/05/2004,17:10:00,27330,27350,27325,27335,447
07/05/2004,17:20:00,27335,27360,27325,27350,289
07/05/2004,17:30:00,27350,27355,27305,27310,489
10/05/2004,09:00:00,26990,27000,26820,26905,888
10/05/2004,09:10:00,26905,26945,26900,26920,470
10/05/2004,09:20:00,26925,26990,26920,26985,397
10/05/2004,09:30:00,26985,26985,26930,26930,300
10/05/2004,09:40:00,26930,26940,26870,26870,396
10/05/2004,09:50:00,26870,26900,26855,26870,562
10/05/2004,10:00:00,26870,26880,26845,26860,267
10/05/2004,10:10:00,26860,26880,26820,26830,622
10/05/2004,10:20:00,26835,26835,26745,26775,943
10/05/2004,10:30:00,26770,26815,26765,26805,755
10/05/2004,10:40:00,26800,26805,26750,26765,578
10/05/2004,10:50:00,26765,26765,26720,26735,715
10/05/2004,11:00:00,26735,26785,26735,26765,387
10/05/2004,11:10:00,26760,26765,26735,26755,308
10/05/2004,11:20:00,26755,26800,26750,26800,335
10/05/2004,11:30:00,26800,26820,26785,26785,423
10/05/2004,11:40:00,26785,26825,26780,26825,342
10/05/2004,11:50:00,26825,26830,26805,26810,244
10/05/2004,12:00:00,26810,26845,26810,26840,325
10/05/2004,12:10:00,26840,26850,26820,26825,266
10/05/2004,12:20:00,26820,26835,26815,26830,147
10/05/2004,12:30:00,26835,26845,26820,26840,129
10/05/2004,12:40:00,26840,26850,26835,26850,87
10/05/2004,12:50:00,26845,26850,26840,26845,190
10/05/2004,13:00:00,26845,26850,26835,26840,108
10/05/2004,13:10:00,26840,26840,26825,26835,183
10/05/2004,13:20:00,26835,26835,26810,26820,203
10/05/2004,13:30:00,26820,26845,26815,26845,136
10/05/2004,13:40:00,26840,26845,26830,26845,91
10/05/2004,13:50:00,26840,26840,26825,26835,69
10/05/2004,14:00:00,26830,26840,26825,26830,67
10/05/2004,14:10:00,26830,26845,26830,26830,104
10/05/2004,14:20:00,26835,26840,26830,26830,23
10/05/2004,14:30:00,26835,26835,26825,26825,28
10/05/2004,14:40:00,26830,26840,26820,26835,185
10/05/2004,14:50:00,26835,26860,26830,26850,409
10/05/2004,15:00:00,26845,26860,26840,26845,197
10/05/2004,15:10:00,26840,26840,26810,26810,307
10/05/2004,15:20:00,26810,26835,26805,26825,151
10/05/2004,15:30:00,26825,26840,26780,26795,417
10/05/2004,15:40:00,26795,26865,26795,26840,527
10/05/2004,15:50:00,26840,26860,26790,26800,485
10/05/2004,16:00:00,26800,26825,26770,26805,566
10/05/2004,16:10:00,26805,26830,26780,26795,501
10/05/2004,16:20:00,26795,26815,26755,26810,642
10/05/2004,16:30:00,26805,26810,26770,26780,401
10/05/2004,16:40:00,26790,26790,26755,26765,525
10/05/2004,16:50:00,26765,26800,26760,26790,462
10/05/2004,17:00:00,26785,26795,26710,26710,724
10/05/2004,17:10:00,26705,26720,26640,26660,1061
10/05/2004,17:20:00,26660,26680,26630,26660,1034
10/05/2004,17:30:00,26660,26735,26650,26730,981
11/05/2004,09:00:00,26760,26855,26760,26830,608
11/05/2004,09:10:00,26830,26845,26780,26790,459
11/05/2004,09:20:00,26790,26820,26785,26815,378
11/05/2004,09:30:00,26810,26860,26810,26860,388
11/05/2004,09:40:00,26860,26860,26820,26855,494
11/05/2004,09:50:00,26855,26880,26850,26850,997
11/05/2004,10:00:00,26855,26855,26830,26840,446
11/05/2004,10:10:00,26840,26850,26830,26835,184
11/05/2004,10:20:00,26835,26850,26835,26835,107
11/05/2004,10:30:00,26835,26835,26800,26805,168
11/05/2004,10:40:00,26805,26830,26800,26820,143
11/05/2004,10:50:00,26815,26850,26810,26845,173
11/05/2004,11:00:00,26840,26850,26835,26850,129
11/05/2004,11:10:00,26850,26860,26840,26855,167
11/05/2004,11:20:00,26855,26885,26850,26875,347
11/05/2004,11:30:00,26880,26880,26865,26865,174
11/05/2004,11:40:00,26870,26890,26870,26880,202
11/05/2004,11:50:00,26880,26885,26870,26875,89
11/05/2004,12:00:00,26875,26890,26875,26875,107
11/05/2004,12:10:00,26875,26920,26875,26915,320
11/05/2004,12:20:00,26915,26920,26905,26905,139
11/05/2004,12:30:00,26910,26910,26890,26900,183
11/05/2004,12:40:00,26900,26905,26895,26895,43
11/05/2004,12:50:00,26895,26905,26890,26900,47
11/05/2004,13:00:00,26905,26915,26905,26910,23
11/05/2004,13:10:00,26915,26920,26905,26920,59
11/05/2004,13:20:00,26920,26920,26905,26910,68
11/05/2004,13:30:00,26910,26910,26895,26900,81
11/05/2004,13:40:00,26900,26910,26900,26910,60
11/05/2004,13:50:00,26910,26925,26905,26920,67
11/05/2004,14:00:00,26920,26925,26915,26920,41
11/05/2004,14:10:00,26925,26945,26925,26940,186
11/05/2004,14:20:00,26940,26950,26930,26940,163
11/05/2004,14:30:00,26935,26960,26930,26950,77
11/05/2004,14:40:00,26950,26980,26950,26970,301
11/05/2004,14:50:00,26975,26975,26965,26970,163
11/05/2004,15:00:00,26965,26975,26955,26970,127
11/05/2004,15:10:00,26965,26970,26955,26965,109
11/05/2004,15:20:00,26960,26975,26960,26965,124
11/05/2004,15:30:00,26970,26990,26960,26970,261
11/05/2004,15:40:00,26970,27035,26965,26985,790
11/05/2004,15:50:00,26985,27020,26950,27005,582
11/05/2004,16:00:00,27005,27015,26985,26990,315
11/05/2004,16:10:00,26990,27000,26965,26970,181
11/05/2004,16:20:00,26970,26990,26955,26955,198
11/05/2004,16:30:00,26955,26980,26945,26965,257
11/05/2004,16:40:00,26965,27050,26965,27035,563
11/05/2004,16:50:00,27035,27035,27010,27015,290
11/05/2004,17:00:00,27015,27035,27015,27030,261
11/05/2004,17:10:00,27030,27065,27020,27055,336
11/05/2004,17:20:00,27055,27075,27050,27070,265
11/05/2004,17:30:00,27070,27075,27050,27055,547
12/05/2004,09:00:00,27090,27135,27045,27065,780
12/05/2004,09:10:00,27070,27075,27030,27040,506
12/05/2004,09:20:00,27040,27045,27030,27040,269
12/05/2004,09:30:00,27045,27045,26950,26965,664
12/05/2004,09:40:00,26965,26975,26935,26970,321
12/05/2004,09:50:00,26975,26995,26960,26975,312
12/05/2004,10:00:00,26975,26980,26895,26935,508
12/05/2004,10:10:00,26940,26960,26930,26950,277
12/05/2004,10:20:00,26950,26970,26935,26970,176
12/05/2004,10:30:00,26970,27015,26970,27010,317
12/05/2004,10:40:00,27015,27045,27015,27040,427
12/05/2004,10:50:00,27045,27045,27025,27040,146
12/05/2004,11:00:00,27045,27070,27045,27055,329
12/05/2004,11:10:00,27060,27070,27030,27035,243
12/05/2004,11:20:00,27035,27065,27030,27065,152
12/05/2004,11:30:00,27065,27065,27040,27050,228
12/05/2004,11:40:00,27050,27070,27050,27060,183
12/05/2004,11:50:00,27060,27065,27045,27055,133
12/05/2004,12:00:00,27055,27060,27050,27050,136
12/05/2004,12:10:00,27050,27065,27045,27050,150
12/05/2004,12:20:00,27055,27070,27055,27065,106
12/05/2004,12:30:00,27060,27075,27030,27035,160
12/05/2004,12:40:00,27035,27055,27025,27025,143
12/05/2004,12:50:00,27020,27040,27020,27040,748
12/05/2004,13:00:00,27035,27045,27030,27045,60
12/05/2004,13:10:00,27045,27050,27035,27045,50
12/05/2004,13:20:00,27045,27065,27040,27055,67
12/05/2004,13:30:00,27060,27095,27060,27085,208
12/05/2004,13:40:00,27075,27090,27065,27090,92
12/05/2004,13:50:00,27085,27090,27075,27090,81
12/05/2004,14:00:00,27090,27115,27085,27115,183
12/05/2004,14:10:00,27110,27115,27100,27100,117
12/05/2004,14:20:00,27100,27100,27070,27080,118
12/05/2004,14:30:00,27075,27095,27045,27070,407
12/05/2004,14:40:00,27070,27070,27015,27030,357
12/05/2004,14:50:00,27030,27060,27025,27045,241
12/05/2004,15:00:00,27045,27055,27000,27010,555
12/05/2004,15:10:00,27010,27045,27005,27040,805
12/05/2004,15:20:00,27035,27075,27035,27055,382
12/05/2004,15:30:00,27060,27060,27025,27040,281
12/05/2004,15:40:00,27030,27065,27015,27040,467
12/05/2004,15:50:00,27040,27060,27030,27040,282
12/05/2004,16:00:00,27045,27045,26965,26990,811
12/05/2004,16:10:00,26990,26990,26925,26945,695
12/05/2004,16:20:00,26945,26955,26900,26910,611
12/05/2004,16:30:00,26910,26920,26870,26870,592
12/05/2004,16:40:00,26870,26875,26830,26865,737
12/05/2004,16:50:00,26860,26905,26860,26900,359
12/05/2004,17:00:00,26900,26900,26820,26855,520
12/05/2004,17:10:00,26855,26870,26790,26800,500
12/05/2004,17:20:00,26795,26810,26770,26780,574
12/05/2004,17:30:00,26785,26815,26785,26800,481
13/05/2004,09:00:00,26895,26940,26870,26910,649
13/05/2004,09:10:00,26910,26960,26890,26960,628
13/05/2004,09:20:00,26960,27020,26955,27015,619
13/05/2004,09:30:00,27020,27020,26985,26990,411
13/05/2004,09:40:00,26985,27025,26985,27015,318
13/05/2004,09:50:00,27010,27015,26975,26975,499
13/05/2004,10:00:00,26975,27005,26955,26995,383
13/05/2004,10:10:00,27000,27045,26990,27045,315
13/05/2004,10:20:00,27045,27060,27025,27035,810
13/05/2004,10:30:00,27035,27065,27035,27040,319
13/05/2004,10:40:00,27045,27055,27035,27050,128
13/05/2004,10:50:00,27050,27065,27045,27055,348
13/05/2004,11:00:00,27050,27070,27050,27060,166
13/05/2004,11:10:00,27065,27085,27035,27045,376
13/05/2004,11:20:00,27045,27050,27035,27040,122
13/05/2004,11:30:00,27045,27050,27025,27040,122
13/05/2004,11:40:00,27035,27035,27020,27020,471
13/05/2004,11:50:00,27025,27025,27005,27010,116
13/05/2004,12:00:00,27010,27020,26985,26985,234
13/05/2004,12:10:00,26990,27005,26985,27005,104
13/05/2004,12:20:00,27005,27020,27005,27010,88
13/05/2004,12:30:00,27015,27030,27010,27030,36
13/05/2004,12:40:00,27035,27060,27035,27050,83
13/05/2004,12:50:00,27050,27050,27040,27045,25
13/05/2004,13:00:00,27050,27055,27045,27055,26
13/05/2004,13:10:00,27055,27060,27050,27055,19
13/05/2004,13:20:00,27050,27055,27040,27045,27
13/05/2004,13:30:00,27040,27040,27030,27035,36
13/05/2004,13:40:00,27040,27040,27025,27025,50
13/05/2004,13:50:00,27030,27050,27030,27045,58
13/05/2004,14:00:00,27045,27070,27045,27055,73
13/05/2004,14:10:00,27060,27065,27055,27055,32
13/05/2004,14:20:00,27050,27050,27035,27035,87
13/05/2004,14:30:00,27035,27035,26975,26980,596
13/05/2004,14:40:00,26980,26990,26965,26975,355
13/05/2004,14:50:00,26975,27000,26960,26960,311
13/05/2004,15:00:00,26965,26990,26960,26985,156
13/05/2004,15:10:00,26980,26985,26945,26950,346
13/05/2004,15:20:00,26945,26955,26930,26940,300
13/05/2004,15:30:00,26935,26990,26935,26985,385
13/05/2004,15:40:00,26985,27045,26985,27020,544
13/05/2004,15:50:00,27020,27020,26960,27000,604
13/05/2004,16:00:00,26995,27000,26935,26980,564
13/05/2004,16:10:00,26990,27015,26960,27005,914
13/05/2004,16:20:00,27000,27105,27000,27045,998
13/05/2004,16:30:00,27045,27075,27040,27045,621
13/05/2004,16:40:00,27045,27065,27020,27035,540
13/05/2004,16:50:00,27040,27105,27040,27105,408
13/05/2004,17:00:00,27105,27115,27080,27100,443
13/05/2004,17:10:00,27100,27105,27070,27095,366
13/05/2004,17:20:00,27100,27125,27100,27105,354
13/05/2004,17:30:00,27105,27115,27075,27110,544
14/05/2004,09:00:00,27065,27065,27020,27020,307
14/05/2004,09:10:00,27025,27060,27005,27045,510
14/05/2004,09:20:00,27045,27120,27035,27110,334
14/05/2004,09:30:00,27110,27130,27080,27080,311
14/05/2004,09:40:00,27080,27085,27040,27050,331
14/05/2004,09:50:00,27050,27065,27025,27045,370
14/05/2004,10:00:00,27045,27075,27030,27040,231
14/05/2004,10:10:00,27030,27045,27020,27035,221
14/05/2004,10:20:00,27030,27060,27030,27045,205
14/05/2004,10:30:00,27035,27035,26985,27010,494
14/05/2004,10:40:00,27010,27010,26985,26990,172
14/05/2004,10:50:00,26985,26985,26960,26975,467
14/05/2004,11:00:00,26975,27000,26970,26995,250
14/05/2004,11:10:00,26995,27010,26985,26995,146
14/05/2004,11:20:00,26990,26995,26970,26990,161
14/05/2004,11:30:00,26985,27000,26980,26990,153
14/05/2004,11:40:00,26985,26990,26960,26960,150
14/05/2004,11:50:00,26960,26970,26935,26940,256
14/05/2004,12:00:00,26940,26940,26880,26880,448
14/05/2004,12:10:00,26880,26910,26860,26895,921
14/05/2004,12:20:00,26895,26910,26875,26880,123
14/05/2004,12:30:00,26885,26910,26880,26910,72
14/05/2004,12:40:00,26910,26925,26910,26920,53
14/05/2004,12:50:00,26920,26925,26900,26900,43
14/05/2004,13:00:00,26900,26905,26895,26895,25
14/05/2004,13:10:00,26895,26910,26895,26905,33
14/05/2004,13:20:00,26900,26905,26895,26895,36
14/05/2004,13:30:00,26895,26905,26880,26890,72
14/05/2004,13:40:00,26895,26900,26885,26890,44
14/05/2004,13:50:00,26885,26885,26855,26855,92
14/05/2004,14:00:00,26855,26865,26830,26850,267
14/05/2004,14:10:00,26855,26865,26830,26830,164
14/05/2004,14:20:00,26830,26870,26825,26860,150
14/05/2004,14:30:00,26860,26940,26830,26920,842
14/05/2004,14:40:00,26920,27005,26910,26990,747
14/05/2004,14:50:00,26990,27015,26975,27000,480
14/05/2004,15:00:00,27005,27060,27000,27030,388
14/05/2004,15:10:00,27025,27045,26985,27045,319
14/05/2004,15:20:00,27040,27090,27035,27070,506
14/05/2004,15:30:00,27070,27120,27065,27065,434
14/05/2004,15:40:00,27065,27065,27000,27025,412
14/05/2004,15:50:00,27030,27065,26970,26980,544
14/05/2004,16:00:00,26985,26990,26935,26990,610
14/05/2004,16:10:00,26995,26995,26950,26960,296
14/05/2004,16:20:00,26955,27005,26955,27000,333
14/05/2004,16:30:00,27005,27050,26985,27045,313
14/05/2004,16:40:00,27045,27055,27000,27010,256
14/05/2004,16:50:00,27015,27080,27005,27070,783
14/05/2004,17:00:00,27065,27075,27035,27040,207
14/05/2004,17:10:00,27040,27050,27005,27030,269
14/05/2004,17:20:00,27035,27040,27005,27010,151
14/05/2004,17:30:00,27010,27015,26980,26985,366