DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2004,11:55:00,27175,27185,27175,27180,17
21/05/2004,12:00:00,27180,27180,27160,27165,117
21/05/2004,12:05:00,27165,27180,27165,27180,46
21/05/2004,12:10:00,27180,27180,27170,27170,30
21/05/2004,12:15:00,27170,27180,27170,27175,21
21/05/2004,12:20:00,27170,27175,27165,27165,21
21/05/2004,12:25:00,27165,27170,27160,27160,34
21/05/2004,12:30:00,27160,27160,27155,27160,64
21/05/2004,12:35:00,27160,27165,27155,27165,31
21/05/2004,12:40:00,27165,27175,27160,27175,24
21/05/2004,12:45:00,27175,27175,27160,27165,39
21/05/2004,12:50:00,27160,27165,27150,27150,32
21/05/2004,12:55:00,27145,27155,27145,27150,36
21/05/2004,13:00:00,27150,27150,27135,27150,55
21/05/2004,13:05:00,27145,27155,27145,27150,30
21/05/2004,13:10:00,27150,27165,27150,27160,34
21/05/2004,13:15:00,27165,27165,27155,27155,11
21/05/2004,13:20:00,27155,27155,27145,27145,32
21/05/2004,13:25:00,27145,27155,27135,27135,26
21/05/2004,13:30:00,27140,27150,27135,27150,18
21/05/2004,13:35:00,27150,27165,27140,27150,34
21/05/2004,13:40:00,27150,27150,27145,27145,29
21/05/2004,13:45:00,27145,27150,27140,27150,12
21/05/2004,13:50:00,27150,27150,27145,27145,17
21/05/2004,13:55:00,27145,27150,27140,27145,17
21/05/2004,14:00:00,27150,27150,27145,27150,16
21/05/2004,14:05:00,27150,27150,27140,27145,9
21/05/2004,14:10:00,27145,27155,27145,27150,22
21/05/2004,14:15:00,27155,27165,27155,27160,25
21/05/2004,14:20:00,27160,27170,27155,27160,34
21/05/2004,14:25:00,27155,27160,27150,27150,26
21/05/2004,14:30:00,27160,27165,27155,27160,22
21/05/2004,14:35:00,27160,27165,27160,27160,16
21/05/2004,14:40:00,27155,27170,27155,27170,44
21/05/2004,14:45:00,27170,27175,27165,27170,20
21/05/2004,14:50:00,27170,27170,27145,27145,59
21/05/2004,14:55:00,27150,27150,27050,27080,600
21/05/2004,15:00:00,27075,27110,27075,27085,258
21/05/2004,15:05:00,27085,27100,27070,27075,192
21/05/2004,15:10:00,27075,27085,27060,27075,194
21/05/2004,15:15:00,27085,27095,27070,27095,83
21/05/2004,15:20:00,27100,27110,27090,27110,157
21/05/2004,15:25:00,27110,27125,27110,27120,175
21/05/2004,15:30:00,27125,27125,27100,27110,199
21/05/2004,15:35:00,27110,27125,27080,27080,173
21/05/2004,15:40:00,27080,27110,27080,27100,169
21/05/2004,15:45:00,27110,27110,27080,27080,136
21/05/2004,15:50:00,27085,27090,27060,27065,293
21/05/2004,15:55:00,27075,27080,27045,27055,211
21/05/2004,16:00:00,27055,27085,27055,27075,147
21/05/2004,16:05:00,27070,27070,27020,27030,332
21/05/2004,16:10:00,27030,27040,27015,27035,232
21/05/2004,16:15:00,27035,27035,26985,26990,413
21/05/2004,16:20:00,26990,27005,26980,26990,183
21/05/2004,16:25:00,26985,26995,26965,26975,254
21/05/2004,16:30:00,26970,27020,26965,27020,277
21/05/2004,16:35:00,27015,27035,27005,27020,154
21/05/2004,16:40:00,27020,27045,27015,27040,121
21/05/2004,16:45:00,27035,27075,27035,27075,132
21/05/2004,16:50:00,27075,27105,27060,27100,306
21/05/2004,16:55:00,27100,27105,27075,27085,247
21/05/2004,17:00:00,27090,27105,27090,27095,98
21/05/2004,17:05:00,27095,27100,27080,27100,91
21/05/2004,17:10:00,27095,27115,27090,27105,178
21/05/2004,17:15:00,27105,27105,27070,27070,187
21/05/2004,17:20:00,27075,27085,27070,27075,117
21/05/2004,17:25:00,27080,27085,27060,27070,127
21/05/2004,17:30:00,27075,27095,27075,27080,275
21/05/2004,17:35:00,27080,27145,27075,27140,306
24/05/2004,09:00:00,27160,27210,27160,27180,279
24/05/2004,09:05:00,27175,27190,27160,27185,117
24/05/2004,09:10:00,27190,27240,27185,27230,352
24/05/2004,09:15:00,27230,27245,27185,27190,323
24/05/2004,09:20:00,27190,27225,27190,27225,169
24/05/2004,09:25:00,27225,27240,27220,27225,150
24/05/2004,09:30:00,27230,27265,27225,27260,272
24/05/2004,09:35:00,27260,27265,27250,27250,147
24/05/2004,09:40:00,27250,27280,27245,27280,285
24/05/2004,09:45:00,27280,27305,27275,27285,362
24/05/2004,09:50:00,27285,27295,27275,27290,183
24/05/2004,09:55:00,27285,27325,27280,27320,224
24/05/2004,10:00:00,27320,27345,27315,27330,311
24/05/2004,10:05:00,27330,27350,27330,27340,187
24/05/2004,10:10:00,27345,27380,27345,27365,343
24/05/2004,10:15:00,27360,27365,27345,27355,196
24/05/2004,10:20:00,27355,27365,27345,27350,101
24/05/2004,10:25:00,27355,27360,27335,27340,83
24/05/2004,10:30:00,27345,27365,27345,27350,56
24/05/2004,10:35:00,27350,27360,27350,27360,88
24/05/2004,10:40:00,27360,27360,27355,27360,100
24/05/2004,10:45:00,27360,27405,27360,27400,319
24/05/2004,10:50:00,27400,27435,27390,27420,508
24/05/2004,10:55:00,27420,27430,27415,27425,252
24/05/2004,11:00:00,27425,27455,27425,27445,282
24/05/2004,11:05:00,27440,27450,27420,27420,144
24/05/2004,11:10:00,27425,27430,27415,27420,112
24/05/2004,11:15:00,27415,27420,27410,27415,69
24/05/2004,11:20:00,27415,27425,27415,27420,60
24/05/2004,11:25:00,27420,27420,27405,27415,61
24/05/2004,11:30:00,27420,27430,27415,27420,52
24/05/2004,11:35:00,27420,27425,27420,27420,22
24/05/2004,11:40:00,27420,27425,27410,27410,32
24/05/2004,11:45:00,27415,27420,27410,27415,20
24/05/2004,11:50:00,27420,27420,27415,27415,12
24/05/2004,11:55:00,27420,27420,27405,27410,15
24/05/2004,12:00:00,27410,27415,27405,27405,47
24/05/2004,12:05:00,27405,27405,27385,27390,90
24/05/2004,12:10:00,27395,27395,27390,27395,25
24/05/2004,12:15:00,27390,27395,27390,27390,19
24/05/2004,12:20:00,27390,27410,27390,27400,29
24/05/2004,12:25:00,27405,27410,27395,27395,23
24/05/2004,12:30:00,27395,27405,27395,27405,10
24/05/2004,12:35:00,27400,27405,27395,27395,25
24/05/2004,12:40:00,27405,27405,27395,27400,13
24/05/2004,12:45:00,27400,27405,27395,27400,21
24/05/2004,12:50:00,27400,27400,27390,27395,134
24/05/2004,12:55:00,27390,27395,27390,27395,6
24/05/2004,13:00:00,27395,27395,27390,27390,4
24/05/2004,13:05:00,27390,27390,27385,27390,8
24/05/2004,13:10:00,27390,27395,27390,27395,19
24/05/2004,13:15:00,27395,27400,27390,27400,66
24/05/2004,13:20:00,27395,27400,27395,27395,8
24/05/2004,13:25:00,27395,27400,27395,27395,11
24/05/2004,13:30:00,27395,27405,27385,27405,77
24/05/2004,13:35:00,27405,27405,27405,27405,4
24/05/2004,13:40:00,27405,27405,27405,27405,10
24/05/2004,13:45:00,27405,27405,27405,27405,3
24/05/2004,13:50:00,27405,27410,27405,27410,21
24/05/2004,13:55:00,27405,27415,27400,27415,16
24/05/2004,14:00:00,27405,27405,27405,27405,8
24/05/2004,14:05:00,27405,27415,27405,27415,72
24/05/2004,14:10:00,27415,27420,27415,27415,45
24/05/2004,14:15:00,27415,27415,27405,27405,44
24/05/2004,14:20:00,27405,27415,27400,27410,86
24/05/2004,14:25:00,27410,27415,27405,27410,44
24/05/2004,14:30:00,27410,27410,27405,27405,17
24/05/2004,14:35:00,27405,27420,27405,27415,30
24/05/2004,14:40:00,27420,27425,27415,27420,56
24/05/2004,14:45:00,27420,27430,27415,27420,194
24/05/2004,14:50:00,27425,27425,27415,27420,26
24/05/2004,14:55:00,27415,27415,27415,27415,21
24/05/2004,15:00:00,27415,27425,27415,27415,47
24/05/2004,15:05:00,27420,27425,27420,27425,6
24/05/2004,15:10:00,27425,27425,27420,27420,15
24/05/2004,15:15:00,27420,27420,27415,27415,15
24/05/2004,15:20:00,27420,27420,27410,27415,32
24/05/2004,15:25:00,27410,27410,27405,27410,38
24/05/2004,15:30:00,27410,27425,27405,27410,109
24/05/2004,15:35:00,27410,27425,27405,27415,121
24/05/2004,15:40:00,27415,27415,27395,27410,91
24/05/2004,15:45:00,27410,27455,27410,27440,277
24/05/2004,15:50:00,27440,27450,27435,27450,105
24/05/2004,15:55:00,27450,27455,27420,27420,117
24/05/2004,16:00:00,27420,27430,27410,27420,113
24/05/2004,16:05:00,27420,27435,27385,27385,252
24/05/2004,16:10:00,27390,27395,27370,27370,367
24/05/2004,16:15:00,27365,27375,27355,27375,225
24/05/2004,16:20:00,27375,27375,27345,27355,211
24/05/2004,16:25:00,27360,27380,27360,27375,87
24/05/2004,16:30:00,27370,27375,27360,27360,61
24/05/2004,16:35:00,27360,27380,27345,27380,157
24/05/2004,16:40:00,27380,27410,27380,27405,196
24/05/2004,16:45:00,27400,27405,27375,27380,109
24/05/2004,16:50:00,27375,27385,27360,27370,213
24/05/2004,16:55:00,27370,27390,27370,27390,81
24/05/2004,17:00:00,27380,27390,27355,27365,143
24/05/2004,17:05:00,27365,27375,27350,27350,159
24/05/2004,17:10:00,27350,27350,27325,27325,184
24/05/2004,17:15:00,27325,27340,27320,27335,113
24/05/2004,17:20:00,27335,27355,27330,27345,116
24/05/2004,17:25:00,27345,27365,27340,27360,495
24/05/2004,17:30:00,27360,27365,27345,27350,184
24/05/2004,17:35:00,27350,27360,27330,27340,243
25/05/2004,09:00:00,27290,27290,27220,27230,399
25/05/2004,09:05:00,27230,27250,27225,27250,229
25/05/2004,09:10:00,27245,27265,27240,27260,182
25/05/2004,09:15:00,27265,27270,27255,27265,130
25/05/2004,09:20:00,27260,27260,27245,27255,113
25/05/2004,09:25:00,27255,27255,27230,27235,158
25/05/2004,09:30:00,27235,27260,27235,27260,164
25/05/2004,09:35:00,27260,27280,27255,27275,119
25/05/2004,09:40:00,27275,27285,27270,27280,123
25/05/2004,09:45:00,27270,27270,27255,27270,77
25/05/2004,09:50:00,27270,27275,27235,27235,279
25/05/2004,09:55:00,27240,27255,27215,27220,408
25/05/2004,10:00:00,27220,27255,27215,27250,256
25/05/2004,10:05:00,27250,27255,27225,27225,188
25/05/2004,10:10:00,27225,27240,27220,27240,163
25/05/2004,10:15:00,27235,27235,27200,27215,243
25/05/2004,10:20:00,27215,27230,27215,27225,154
25/05/2004,10:25:00,27225,27235,27215,27235,170
25/05/2004,10:30:00,27235,27235,27200,27205,297
25/05/2004,10:35:00,27210,27215,27195,27210,383
25/05/2004,10:40:00,27210,27225,27210,27220,103
25/05/2004,10:45:00,27215,27220,27215,27215,102
25/05/2004,10:50:00,27220,27235,27220,27235,166
25/05/2004,10:55:00,27230,27240,27230,27235,101
25/05/2004,11:00:00,27235,27235,27220,27220,32
25/05/2004,11:05:00,27220,27230,27220,27230,41
25/05/2004,11:10:00,27225,27230,27225,27225,25
25/05/2004,11:15:00,27225,27225,27225,27225,20
25/05/2004,11:20:00,27225,27225,27205,27205,47
25/05/2004,11:25:00,27205,27220,27200,27220,75
25/05/2004,11:30:00,27225,27225,27210,27215,65
25/05/2004,11:35:00,27210,27215,27205,27215,42
25/05/2004,11:40:00,27215,27220,27210,27220,13
25/05/2004,11:45:00,27220,27230,27220,27225,39
25/05/2004,11:50:00,27225,27230,27220,27220,41
25/05/2004,11:55:00,27220,27220,27205,27205,76
25/05/2004,12:00:00,27205,27210,27180,27195,191
25/05/2004,12:05:00,27200,27200,27190,27195,126
25/05/2004,12:10:00,27190,27195,27180,27190,49
25/05/2004,12:15:00,27185,27190,27180,27185,83
25/05/2004,12:20:00,27190,27195,27185,27185,26
25/05/2004,12:25:00,27185,27185,27170,27175,135
25/05/2004,12:30:00,27180,27190,27175,27185,56
25/05/2004,12:35:00,27185,27200,27185,27195,26
25/05/2004,12:40:00,27195,27200,27195,27200,19
25/05/2004,12:45:00,27200,27220,27200,27215,46
25/05/2004,12:50:00,27215,27220,27210,27210,12
25/05/2004,12:55:00,27210,27210,27200,27200,24
25/05/2004,13:00:00,27210,27210,27205,27205,4
25/05/2004,13:05:00,27205,27210,27200,27210,18
25/05/2004,13:10:00,27210,27210,27195,27195,28
25/05/2004,13:15:00,27200,27200,27195,27200,10
25/05/2004,13:20:00,27200,27205,27200,27205,16
25/05/2004,13:25:00,27205,27210,27205,27210,7
25/05/2004,13:30:00,27210,27225,27210,27220,48
25/05/2004,13:35:00,27220,27220,27215,27215,17
25/05/2004,13:40:00,27220,27225,27215,27215,12
25/05/2004,13:45:00,27225,27225,27220,27220,20
25/05/2004,13:50:00,27225,27235,27225,27230,65
25/05/2004,13:55:00,27230,27240,27225,27225,49
25/05/2004,14:00:00,27235,27240,27230,27235,47
25/05/2004,14:05:00,27235,27240,27225,27225,24
25/05/2004,14:10:00,27230,27235,27230,27230,13
25/05/2004,14:15:00,27230,27235,27230,27230,7
25/05/2004,14:20:00,27235,27240,27230,27230,38
25/05/2004,14:25:00,27235,27235,27220,27220,28
25/05/2004,14:30:00,27220,27235,27220,27235,28
25/05/2004,14:35:00,27230,27235,27230,27235,24
25/05/2004,14:40:00,27235,27240,27235,27240,27
25/05/2004,14:45:00,27240,27255,27240,27250,64
25/05/2004,14:50:00,27245,27245,27235,27235,26
25/05/2004,14:55:00,27235,27245,27230,27235,22
25/05/2004,15:00:00,27235,27235,27230,27230,27
25/05/2004,15:05:00,27225,27230,27220,27225,30
25/05/2004,15:10:00,27230,27230,27215,27220,33
25/05/2004,15:15:00,27220,27220,27215,27220,19
25/05/2004,15:20:00,27220,27220,27205,27215,80
25/05/2004,15:25:00,27215,27220,27215,27215,11
25/05/2004,15:30:00,27220,27225,27210,27215,117
25/05/2004,15:35:00,27215,27220,27200,27205,86
25/05/2004,15:40:00,27205,27220,27195,27220,111
25/05/2004,15:45:00,27220,27225,27215,27225,58
25/05/2004,15:50:00,27225,27240,27225,27235,169
25/05/2004,15:55:00,27230,27235,27225,27230,59
25/05/2004,16:00:00,27230,27235,27180,27210,288
25/05/2004,16:05:00,27210,27225,27185,27195,189
25/05/2004,16:10:00,27200,27210,27190,27205,162
25/05/2004,16:15:00,27205,27235,27205,27220,134
25/05/2004,16:20:00,27220,27260,27205,27255,200
25/05/2004,16:25:00,27255,27275,27255,27275,250
25/05/2004,16:30:00,27275,27325,27275,27300,441
25/05/2004,16:35:00,27300,27335,27300,27320,299
25/05/2004,16:40:00,27325,27330,27300,27300,194
25/05/2004,16:45:00,27295,27305,27285,27290,119
25/05/2004,16:50:00,27290,27295,27280,27295,88
25/05/2004,16:55:00,27290,27305,27285,27285,99
25/05/2004,17:00:00,27285,27285,27255,27265,248
25/05/2004,17:05:00,27265,27270,27245,27255,175
25/05/2004,17:10:00,27255,27265,27245,27260,164
25/05/2004,17:15:00,27265,27280,27255,27270,132
25/05/2004,17:20:00,27270,27275,27260,27270,122
25/05/2004,17:25:00,27265,27275,27265,27270,111
25/05/2004,17:30:00,27270,27270,27255,27260,116
25/05/2004,17:35:00,27260,27275,27250,27265,140
26/05/2004,09:00:00,27550,27565,27450,27545,779
26/05/2004,09:05:00,27545,27550,27515,27515,280
26/05/2004,09:10:00,27515,27525,27505,27515,156
26/05/2004,09:15:00,27515,27535,27510,27515,227
26/05/2004,09:20:00,27515,27520,27485,27490,368
26/05/2004,09:25:00,27490,27500,27475,27500,298
26/05/2004,09:30:00,27495,27495,27480,27485,65
26/05/2004,09:35:00,27485,27490,27475,27485,131
26/05/2004,09:40:00,27485,27510,27485,27500,181
26/05/2004,09:45:00,27500,27505,27485,27505,136
26/05/2004,09:50:00,27500,27520,27500,27500,194
26/05/2004,09:55:00,27500,27525,27490,27525,150
26/05/2004,10:00:00,27525,27530,27510,27515,155
26/05/2004,10:05:00,27515,27515,27495,27495,127
26/05/2004,10:10:00,27495,27510,27490,27510,106
26/05/2004,10:15:00,27505,27525,27500,27515,522
26/05/2004,10:20:00,27520,27530,27515,27520,126
26/05/2004,10:25:00,27520,27520,27505,27510,101
26/05/2004,10:30:00,27510,27520,27505,27505,40
26/05/2004,10:35:00,27510,27510,27505,27510,16
26/05/2004,10:40:00,27510,27510,27490,27495,97
26/05/2004,10:45:00,27495,27505,27495,27505,72
26/05/2004,10:50:00,27505,27525,27505,27525,68
26/05/2004,10:55:00,27525,27540,27515,27515,140
26/05/2004,11:00:00,27515,27540,27515,27530,112
26/05/2004,11:05:00,27530,27555,27530,27530,325
26/05/2004,11:10:00,27530,27540,27525,27535,53
26/05/2004,11:15:00,27535,27550,27530,27540,109
26/05/2004,11:20:00,27540,27545,27525,27530,98
26/05/2004,11:25:00,27530,27535,27525,27530,94
26/05/2004,11:30:00,27535,27535,27525,27525,53
26/05/2004,11:35:00,27525,27540,27525,27535,57
26/05/2004,11:40:00,27535,27535,27500,27515,84
26/05/2004,11:45:00,27520,27520,27495,27505,138
26/05/2004,11:50:00,27505,27510,27500,27510,62
26/05/2004,11:55:00,27505,27520,27505,27515,78
26/05/2004,12:00:00,27515,27525,27515,27520,54
26/05/2004,12:05:00,27520,27525,27515,27515,15
26/05/2004,12:10:00,27515,27525,27515,27520,15
26/05/2004,12:15:00,27520,27525,27520,27525,8
26/05/2004,12:20:00,27530,27550,27525,27540,125
26/05/2004,12:25:00,27540,27540,27530,27535,38
26/05/2004,12:30:00,27535,27540,27530,27540,66
26/05/2004,12:35:00,27535,27540,27530,27535,34
26/05/2004,12:40:00,27535,27550,27535,27545,50
26/05/2004,12:45:00,27540,27550,27540,27550,70
26/05/2004,12:50:00,27555,27555,27530,27535,24
26/05/2004,12:55:00,27530,27540,27525,27530,26
26/05/2004,13:00:00,27535,27540,27535,27540,5
26/05/2004,13:10:00,27535,27535,27520,27530,16
26/05/2004,13:15:00,27530,27530,27520,27520,14
26/05/2004,13:20:00,27520,27530,27520,27525,12
26/05/2004,13:25:00,27530,27535,27525,27535,14
26/05/2004,13:30:00,27530,27530,27525,27525,17
26/05/2004,13:35:00,27530,27535,27530,27535,39
26/05/2004,13:40:00,27530,27535,27530,27530,10
26/05/2004,13:45:00,27535,27540,27530,27530,30
26/05/2004,13:50:00,27535,27545,27535,27540,34
26/05/2004,13:55:00,27545,27545,27540,27540,8
26/05/2004,14:00:00,27545,27550,27540,27540,25
26/05/2004,14:05:00,27540,27545,27535,27540,10
26/05/2004,14:10:00,27540,27545,27540,27540,8
26/05/2004,14:15:00,27540,27540,27535,27535,11
26/05/2004,14:20:00,27535,27545,27535,27545,56
26/05/2004,14:25:00,27540,27545,27525,27525,24
26/05/2004,14:30:00,27525,27535,27505,27520,231
26/05/2004,14:35:00,27520,27520,27495,27505,201
26/05/2004,14:40:00,27500,27500,27485,27500,139
26/05/2004,14:45:00,27495,27495,27480,27490,140
26/05/2004,14:50:00,27490,27505,27485,27495,146
26/05/2004,14:55:00,27495,27500,27495,27500,56
26/05/2004,15:00:00,27505,27505,27490,27495,48
26/05/2004,15:05:00,27495,27505,27490,27495,48
26/05/2004,15:10:00,27490,27500,27490,27495,16
26/05/2004,15:15:00,27495,27495,27490,27495,55
26/05/2004,15:20:00,27495,27520,27495,27515,136
26/05/2004,15:25:00,27520,27520,27515,27515,79
26/05/2004,15:30:00,27520,27525,27510,27520,87
26/05/2004,15:35:00,27515,27535,27515,27525,104
26/05/2004,15:40:00,27530,27545,27520,27530,169
26/05/2004,15:45:00,27530,27540,27525,27535,210
26/05/2004,15:50:00,27535,27555,27535,27535,251
26/05/2004,15:55:00,27540,27555,27530,27530,83
26/05/2004,16:00:00,27530,27530,27500,27510,303
26/05/2004,16:05:00,27505,27515,27490,27515,263
26/05/2004,16:10:00,27515,27520,27500,27515,205
26/05/2004,16:15:00,27515,27530,27510,27510,148
26/05/2004,16:20:00,27515,27520,27510,27510,100
26/05/2004,16:25:00,27510,27525,27505,27515,893
26/05/2004,16:30:00,27510,27510,27495,27495,204
26/05/2004,16:35:00,27495,27500,27480,27480,241
26/05/2004,16:40:00,27485,27495,27460,27490,286
26/05/2004,16:45:00,27490,27515,27485,27505,281
26/05/2004,16:50:00,27510,27530,27510,27510,222
26/05/2004,16:55:00,27505,27520,27490,27520,153
26/05/2004,17:00:00,27515,27520,27500,27520,73
26/05/2004,17:05:00,27520,27520,27510,27515,59
26/05/2004,17:10:00,27515,27515,27495,27500,91
26/05/2004,17:15:00,27500,27520,27500,27510,81
26/05/2004,17:20:00,27515,27530,27515,27515,106
26/05/2004,17:25:00,27515,27520,27505,27505,286
26/05/2004,17:30:00,27505,27515,27500,27510,126
26/05/2004,17:35:00,27510,27510,27495,27510,169
27/05/2004,09:00:00,27540,27540,27490,27535,204
27/05/2004,09:05:00,27535,27565,27535,27560,140
27/05/2004,09:10:00,27560,27585,27555,27575,333
27/05/2004,09:15:00,27580,27615,27570,27615,313
27/05/2004,09:20:00,27615,27640,27605,27635,432
27/05/2004,09:25:00,27635,27645,27630,27630,236
27/05/2004,09:30:00,27630,27645,27630,27635,173
27/05/2004,09:35:00,27635,27640,27625,27625,111
27/05/2004,09:40:00,27625,27645,27625,27640,112
27/05/2004,09:45:00,27645,27665,27640,27660,212
27/05/2004,09:50:00,27660,27685,27655,27680,273
27/05/2004,09:55:00,27680,27695,27670,27690,246
27/05/2004,10:00:00,27690,27695,27680,27690,424
27/05/2004,10:05:00,27690,27695,27680,27695,101
27/05/2004,10:10:00,27695,27700,27680,27680,220
27/05/2004,10:15:00,27675,27720,27675,27715,434
27/05/2004,10:20:00,27715,27720,27700,27700,126
27/05/2004,10:25:00,27700,27715,27700,27700,78
27/05/2004,10:30:00,27700,27705,27695,27695,118
27/05/2004,10:35:00,27695,27695,27680,27690,89
27/05/2004,10:40:00,27690,27695,27685,27685,35
27/05/2004,10:45:00,27685,27685,27660,27665,112
27/05/2004,10:50:00,27665,27670,27660,27670,62
27/05/2004,10:55:00,27665,27670,27655,27655,84
27/05/2004,11:00:00,27655,27665,27655,27660,62
27/05/2004,11:05:00,27660,27665,27650,27660,78
27/05/2004,11:10:00,27660,27670,27660,27665,57
27/05/2004,11:15:00,27660,27670,27660,27665,89
27/05/2004,11:20:00,27665,27665,27655,27660,68
27/05/2004,11:25:00,27660,27665,27660,27665,36
27/05/2004,11:30:00,27660,27660,27655,27660,92
27/05/2004,11:35:00,27655,27660,27650,27655,37
27/05/2004,11:40:00,27650,27655,27650,27650,16
27/05/2004,11:45:00,27655,27675,27655,27670,80
27/05/2004,11:50:00,27670,27680,27665,27665,46
27/05/2004,11:55:00,27665,27675,27665,27665,21
27/05/2004,12:00:00,27665,27675,27665,27675,19
27/05/2004,12:05:00,27680,27695,27680,27685,88
27/05/2004,12:10:00,27690,27690,27690,27690,18
27/05/2004,12:15:00,27685,27690,27680,27685,37
27/05/2004,12:20:00,27690,27695,27690,27695,13
27/05/2004,12:25:00,27695,27695,27685,27685,44
27/05/2004,12:30:00,27685,27685,27680,27680,20
27/05/2004,12:35:00,27685,27685,27675,27685,67
27/05/2004,12:40:00,27685,27690,27680,27690,16
27/05/2004,12:45:00,27690,27695,27690,27695,22
27/05/2004,12:50:00,27695,27710,27695,27700,84
27/05/2004,12:55:00,27700,27710,27700,27700,23
27/05/2004,13:00:00,27700,27700,27700,27700,15
27/05/2004,13:05:00,27700,27705,27690,27690,22
27/05/2004,13:10:00,27690,27690,27685,27685,31
27/05/2004,13:15:00,27690,27690,27675,27680,19
27/05/2004,13:20:00,27680,27680,27680,27680,9
27/05/2004,13:25:00,27685,27685,27675,27680,10
27/05/2004,13:30:00,27680,27695,27675,27680,41
27/05/2004,13:35:00,27680,27685,27680,27685,8
27/05/2004,13:40:00,27685,27690,27680,27680,72
27/05/2004,13:45:00,27680,27685,27680,27685,9
27/05/2004,13:50:00,27685,27685,27680,27680,5
27/05/2004,13:55:00,27685,27685,27685,27685,18
27/05/2004,14:00:00,27685,27695,27675,27695,28
27/05/2004,14:05:00,27695,27700,27690,27695,17
27/05/2004,14:10:00,27690,27700,27690,27700,138
27/05/2004,14:15:00,27700,27700,27690,27690,27
27/05/2004,14:20:00,27690,27695,27690,27695,12
27/05/2004,14:25:00,27695,27700,27690,27695,34
27/05/2004,14:30:00,27690,27705,27675,27675,153
27/05/2004,14:35:00,27675,27685,27670,27675,77
27/05/2004,14:40:00,27675,27675,27660,27675,113
27/05/2004,14:45:00,27675,27695,27670,27685,200
27/05/2004,14:50:00,27680,27710,27680,27710,81
27/05/2004,14:55:00,27710,27720,27700,27715,193
27/05/2004,15:00:00,27715,27720,27705,27705,161
27/05/2004,15:05:00,27705,27715,27690,27700,101
27/05/2004,15:10:00,27700,27700,27675,27685,110
27/05/2004,15:15:00,27680,27690,27675,27680,83
27/05/2004,15:20:00,27680,27680,27665,27665,144
27/05/2004,15:25:00,27665,27665,27655,27660,212
27/05/2004,15:30:00,27655,27680,27655,27680,228
27/05/2004,15:35:00,27685,27700,27685,27690,223
27/05/2004,15:40:00,27690,27690,27665,27670,142
27/05/2004,15:45:00,27670,27680,27645,27655,202
27/05/2004,15:50:00,27650,27655,27630,27640,257
27/05/2004,15:55:00,27645,27680,27645,27670,167
27/05/2004,16:00:00,27675,27715,27670,27715,349
27/05/2004,16:05:00,27715,27745,27715,27725,430
27/05/2004,16:10:00,27725,27735,27700,27700,202
27/05/2004,16:15:00,27700,27710,27700,27705,125
27/05/2004,16:20:00,27705,27710,27690,27700,126
27/05/2004,16:25:00,27700,27710,27695,27710,63
27/05/2004,16:30:00,27710,27710,27695,27695,104
27/05/2004,16:35:00,27695,27710,27690,27700,91
27/05/2004,16:40:00,27700,27700,27675,27680,105
27/05/2004,16:45:00,27685,27690,27665,27665,143
27/05/2004,16:50:00,27665,27680,27665,27680,116
27/05/2004,16:55:00,27680,27695,27670,27690,115
27/05/2004,17:00:00,27690,27695,27675,27680,121
27/05/2004,17:05:00,27680,27685,27665,27675,151
27/05/2004,17:10:00,27670,27670,27640,27640,277
27/05/2004,17:15:00,27635,27645,27600,27605,287
27/05/2004,17:20:00,27610,27630,27605,27630,164
27/05/2004,17:25:00,27620,27625,27605,27615,388
27/05/2004,17:30:00,27615,27635,27600,27605,223
27/05/2004,17:35:00,27605,27615,27600,27615,139
28/05/2004,09:00:00,27675,27735,27675,27710,278
28/05/2004,09:05:00,27710,27715,27675,27675,173
28/05/2004,09:10:00,27680,27685,27660,27670,160
28/05/2004,09:15:00,27675,27675,27655,27655,103
28/05/2004,09:20:00,27655,27665,27645,27655,121
28/05/2004,09:25:00,27655,27655,27645,27655,141
28/05/2004,09:30:00,27655,27680,27655,27660,163
28/05/2004,09:35:00,27660,27660,27635,27640,162
28/05/2004,09:40:00,27640,27665,27640,27655,85
28/05/2004,09:45:00,27655,27665,27655,27660,35
28/05/2004,09:50:00,27665,27685,27665,27675,82
28/05/2004,09:55:00,27670,27675,27655,27655,103
28/05/2004,10:00:00,27650,27655,27635,27635,115
28/05/2004,10:05:00,27630,27630,27610,27615,168
28/05/2004,10:10:00,27615,27615,27605,27605,78
28/05/2004,10:15:00,27605,27610,27565,27565,390
28/05/2004,10:20:00,27570,27595,27565,27590,127
28/05/2004,10:25:00,27590,27600,27580,27580,94
28/05/2004,10:30:00,27580,27590,27575,27590,75
28/05/2004,10:35:00,27590,27595,27580,27590,78
28/05/2004,10:40:00,27595,27595,27585,27590,50
28/05/2004,10:45:00,27590,27600,27590,27590,57
28/05/2004,10:50:00,27590,27590,27555,27555,169
28/05/2004,10:55:00,27555,27565,27540,27565,122
28/05/2004,11:00:00,27560,27565,27550,27560,68
28/05/2004,11:05:00,27565,27580,27560,27565,86
28/05/2004,11:10:00,27570,27575,27565,27565,92
28/05/2004,11:15:00,27565,27570,27555,27560,80
28/05/2004,11:20:00,27560,27565,27560,27560,22
28/05/2004,11:25:00,27565,27575,27560,27570,107
28/05/2004,11:30:00,27570,27570,27560,27565,62
28/05/2004,11:35:00,27565,27570,27560,27560,51
28/05/2004,11:40:00,27565,27575,27565,27570,65
28/05/2004,11:45:00,27570,27575,27565,27565,32
28/05/2004,11:50:00,27565,27570,27560,27560,59
28/05/2004,11:55:00,27565,27570,27565,27565,38
28/05/2004,12:00:00,27565,27565,27545,27550,107
28/05/2004,12:05:00,27550,27560,27550,27555,55
28/05/2004,12:10:00,27555,27555,27540,27550,79
28/05/2004,12:15:00,27545,27555,27535,27555,119
28/05/2004,12:20:00,27555,27560,27545,27550,68
28/05/2004,12:25:00,27550,27550,27545,27545,34
28/05/2004,12:30:00,27540,27540,27520,27530,146
28/05/2004,12:35:00,27525,27530,27525,27525,25
28/05/2004,12:40:00,27525,27525,27505,27515,149
28/05/2004,12:45:00,27515,27525,27515,27520,65
28/05/2004,12:50:00,27520,27520,27515,27520,34
28/05/2004,12:55:00,27525,27545,27525,27540,97
28/05/2004,13:00:00,27535,27545,27535,27540,64
28/05/2004,13:05:00,27540,27545,27535,27545,26
28/05/2004,13:10:00,27550,27560,27550,27555,41
28/05/2004,13:15:00,27555,27560,27550,27555,19
28/05/2004,13:20:00,27550,27555,27550,27555,10
28/05/2004,13:25:00,27550,27550,27545,27545,25
28/05/2004,13:30:00,27550,27550,27550,27550,3
28/05/2004,13:35:00,27550,27550,27550,27550,3
28/05/2004,13:40:00,27555,27565,27545,27565,37
28/05/2004,13:45:00,27570,27570,27565,27570,23
28/05/2004,13:50:00,27570,27570,27565,27570,8
28/05/2004,13:55:00,27565,27565,27560,27565,15
28/05/2004,14:00:00,27565,27570,27565,27565,16
28/05/2004,14:05:00,27565,27570,27565,27565,7
28/05/2004,14:10:00,27570,27570,27565,27565,48
28/05/2004,14:15:00,27565,27570,27565,27570,9
28/05/2004,14:20:00,27565,27570,27565,27565,10
28/05/2004,14:25:00,27560,27560,27555,27560,17
28/05/2004,14:30:00,27565,27605,27550,27595,200
28/05/2004,14:35:00,27595,27595,27580,27590,74
28/05/2004,14:40:00,27590,27600,27585,27590,97
28/05/2004,14:45:00,27590,27590,27580,27580,38
28/05/2004,14:50:00,27580,27600,27575,27580,60
28/05/2004,14:55:00,27580,27610,27580,27610,86
28/05/2004,15:00:00,27600,27610,27590,27595,134
28/05/2004,15:05:00,27595,27600,27590,27600,73
28/05/2004,15:10:00,27600,27630,27600,27625,158
28/05/2004,15:15:00,27625,27625,27610,27615,106
28/05/2004,15:20:00,27615,27620,27610,27620,60
28/05/2004,15:25:00,27620,27630,27615,27620,37
28/05/2004,15:30:00,27625,27625,27600,27605,65
28/05/2004,15:35:00,27605,27625,27595,27595,102
28/05/2004,15:40:00,27590,27595,27585,27590,88
28/05/2004,15:45:00,27590,27595,27560,27570,151
28/05/2004,15:50:00,27565,27580,27545,27565,189
28/05/2004,15:55:00,27565,27570,27550,27560,76
28/05/2004,16:00:00,27550,27595,27550,27585,209
28/05/2004,16:05:00,27585,27595,27550,27570,234
28/05/2004,16:10:00,27570,27580,27560,27575,136
28/05/2004,16:15:00,27575,27575,27525,27560,241
28/05/2004,16:20:00,27560,27580,27540,27555,165
28/05/2004,16:25:00,27550,27560,27540,27555,116
28/05/2004,16:30:00,27545,27565,27545,27560,99
28/05/2004,16:35:00,27560,27590,27555,27590,130
28/05/2004,16:40:00,27585,27585,27570,27570,93
28/05/2004,16:45:00,27575,27585,27565,27565,51
28/05/2004,16:50:00,27565,27565,27540,27550,103
28/05/2004,16:55:00,27550,27565,27545,27560,48
28/05/2004,17:00:00,27560,27580,27560,27565,113
28/05/2004,17:05:00,27565,27575,27560,27570,125
28/05/2004,17:10:00,27565,27570,27560,27565,62
28/05/2004,17:15:00,27565,27565,27540,27560,155
28/05/2004,17:20:00,27555,27560,27545,27550,145
28/05/2004,17:25:00,27555,27565,27550,27555,263
28/05/2004,17:30:00,27560,27575,27555,27555,162
28/05/2004,17:35:00,27560,27560,27505,27535,384
31/05/2004,09:00:00,27505,27540,27470,27490,158
31/05/2004,09:05:00,27485,27485,27470,27485,75
31/05/2004,09:10:00,27485,27500,27480,27490,72
31/05/2004,09:15:00,27495,27500,27490,27495,64
31/05/2004,09:20:00,27500,27500,27490,27490,65
31/05/2004,09:25:00,27490,27490,27465,27480,150
31/05/2004,09:30:00,27480,27485,27475,27475,59
31/05/2004,09:35:00,27480,27490,27480,27490,36
31/05/2004,09:40:00,27495,27505,27490,27500,80
31/05/2004,09:45:00,27500,27500,27485,27495,90
31/05/2004,09:50:00,27495,27495,27490,27490,17
31/05/2004,09:55:00,27490,27490,27490,27490,20
31/05/2004,10:00:00,27490,27500,27490,27500,23
31/05/2004,10:05:00,27505,27525,27500,27525,73
31/05/2004,10:10:00,27520,27535,27515,27535,98
31/05/2004,10:15:00,27535,27545,27535,27540,82
31/05/2004,10:20:00,27540,27540,27525,27535,51
31/05/2004,10:25:00,27540,27550,27540,27545,42
31/05/2004,10:30:00,27550,27580,27545,27580,204
31/05/2004,10:35:00,27580,27590,27575,27590,88
31/05/2004,10:40:00,27590,27590,27585,27590,69
31/05/2004,10:45:00,27585,27610,27585,27605,144
31/05/2004,10:50:00,27605,27610,27595,27595,60
31/05/2004,10:55:00,27595,27610,27595,27605,52
31/05/2004,11:00:00,27605,27610,27600,27600,42
31/05/2004,11:05:00,27600,27605,27595,27600,26
31/05/2004,11:10:00,27600,27615,27600,27615,81
31/05/2004,11:15:00,27615,27615,27610,27610,49
31/05/2004,11:20:00,27615,27620,27605,27615,69
31/05/2004,11:25:00,27615,27615,27600,27600,47
31/05/2004,11:30:00,27600,27605,27595,27600,26
31/05/2004,11:35:00,27600,27600,27590,27595,35
31/05/2004,11:40:00,27595,27595,27590,27590,17
31/05/2004,11:45:00,27590,27590,27575,27575,65
31/05/2004,11:50:00,27575,27580,27570,27575,38
31/05/2004,11:55:00,27575,27580,27570,27570,23
31/05/2004,12:00:00,27570,27580,27565,27575,65
31/05/2004,12:05:00,27580,27580,27575,27575,8
31/05/2004,12:10:00,27575,27575,27560,27565,32
31/05/2004,12:15:00,27565,27575,27555,27560,27
31/05/2004,12:20:00,27560,27560,27555,27555,17
31/05/2004,12:25:00,27560,27565,27560,27560,25
31/05/2004,12:30:00,27565,27565,27560,27560,5
31/05/2004,12:35:00,27565,27565,27560,27560,8
31/05/2004,12:40:00,27560,27565,27560,27565,11
31/05/2004,12:45:00,27565,27585,27565,27580,49
31/05/2004,12:50:00,27575,27580,27570,27580,23
31/05/2004,12:55:00,27585,27590,27575,27575,52
31/05/2004,13:05:00,27575,27575,27570,27575,22
31/05/2004,13:10:00,27580,27580,27580,27580,9
31/05/2004,13:15:00,27580,27580,27580,27580,3
31/05/2004,13:20:00,27580,27580,27580,27580,3
31/05/2004,13:25:00,27580,27580,27570,27570,24
31/05/2004,13:30:00,27570,27575,27570,27570,5
31/05/2004,13:35:00,27570,27570,27560,27560,14
31/05/2004,13:40:00,27560,27565,27560,27565,6
31/05/2004,13:45:00,27565,27565,27565,27565,1
31/05/2004,13:50:00,27565,27565,27565,27565,1
31/05/2004,13:55:00,27560,27560,27560,27560,11
31/05/2004,14:00:00,27565,27570,27565,27570,3
31/05/2004,14:10:00,27570,27570,27570,27570,2
31/05/2004,14:15:00,27570,27570,27570,27570,5
31/05/2004,14:25:00,27570,27570,27570,27570,3
31/05/2004,14:40:00,27570,27570,27570,27570,2
31/05/2004,14:45:00,27565,27565,27565,27565,5
31/05/2004,14:50:00,27570,27570,27565,27565,5
31/05/2004,14:55:00,27565,27565,27565,27565,13
31/05/2004,15:00:00,27565,27570,27560,27565,20
31/05/2004,15:05:00,27570,27570,27570,27570,3
31/05/2004,15:10:00,27565,27570,27565,27565,3
31/05/2004,15:15:00,27565,27565,27560,27565,8
31/05/2004,15:20:00,27565,27570,27565,27565,6
31/05/2004,15:25:00,27570,27570,27565,27565,7
31/05/2004,15:30:00,27565,27565,27560,27565,10
31/05/2004,15:35:00,27565,27570,27565,27570,11
31/05/2004,15:40:00,27565,27570,27565,27570,18
31/05/2004,15:45:00,27570,27575,27570,27570,19
31/05/2004,15:50:00,27570,27575,27565,27570,10
31/05/2004,15:55:00,27575,27575,27570,27570,8
31/05/2004,16:00:00,27580,27580,27575,27575,14
31/05/2004,16:05:00,27570,27580,27570,27575,34
31/05/2004,16:10:00,27570,27570,27565,27570,4
31/05/2004,16:15:00,27570,27575,27570,27570,13
31/05/2004,16:20:00,27570,27570,27570,27570,7
31/05/2004,16:25:00,27570,27570,27570,27570,5
31/05/2004,16:30:00,27565,27570,27565,27565,22
31/05/2004,16:35:00,27565,27570,27565,27570,6
31/05/2004,16:40:00,27570,27570,27565,27570,15
31/05/2004,16:45:00,27570,27575,27570,27575,14
31/05/2004,16:50:00,27575,27575,27570,27570,9
31/05/2004,16:55:00,27575,27575,27565,27565,13
31/05/2004,17:00:00,27570,27575,27570,27575,14
31/05/2004,17:05:00,27570,27575,27570,27575,10
31/05/2004,17:10:00,27575,27585,27570,27580,52
31/05/2004,17:15:00,27580,27585,27570,27580,44
31/05/2004,17:20:00,27580,27580,27570,27575,55
31/05/2004,17:25:00,27575,27580,27570,27580,91
31/05/2004,17:30:00,27580,27585,27575,27575,102
31/05/2004,17:35:00,27575,27590,27570,27585,122
01/06/2004,09:00:00,27600,27610,27545,27570,396
01/06/2004,09:05:00,27570,27580,27570,27580,68
01/06/2004,09:10:00,27580,27580,27565,27575,109
01/06/2004,09:15:00,27580,27580,27565,27565,92
01/06/2004,09:20:00,27560,27560,27505,27520,321
01/06/2004,09:25:00,27520,27520,27480,27490,215
01/06/2004,09:30:00,27495,27520,27495,27510,156
01/06/2004,09:35:00,27515,27540,27515,27530,188
01/06/2004,09:40:00,27530,27535,27495,27500,150
01/06/2004,09:45:00,27505,27510,27495,27510,105
01/06/2004,09:50:00,27510,27515,27480,27480,203
01/06/2004,09:55:00,27480,27480,27455,27475,288
01/06/2004,10:00:00,27480,27480,27435,27440,340
01/06/2004,10:05:00,27445,27445,27380,27400,689
01/06/2004,10:10:00,27405,27415,27390,27395,300
01/06/2004,10:15:00,27395,27410,27380,27400,440
01/06/2004,10:20:00,27400,27410,27390,27410,102
01/06/2004,10:25:00,27410,27420,27410,27415,90
01/06/2004,10:30:00,27415,27415,27395,27415,101
01/06/2004,10:35:00,27415,27425,27410,27425,133
01/06/2004,10:40:00,27425,27430,27415,27420,77
01/06/2004,10:45:00,27420,27425,27410,27420,155
01/06/2004,10:50:00,27420,27420,27415,27415,100
01/06/2004,10:55:00,27415,27415,27390,27395,197
01/06/2004,11:00:00,27395,27400,27365,27375,275
01/06/2004,11:05:00,27385,27395,27375,27390,120
01/06/2004,11:10:00,27390,27405,27390,27405,62
01/06/2004,11:15:00,27405,27415,27400,27410,129
01/06/2004,11:20:00,27410,27410,27385,27390,139
01/06/2004,11:25:00,27390,27400,27390,27390,83
01/06/2004,11:30:00,27390,27400,27385,27395,43
01/06/2004,11:35:00,27390,27395,27380,27385,106
01/06/2004,11:40:00,27385,27410,27385,27400,51
01/06/2004,11:45:00,27400,27405,27395,27405,22
01/06/2004,11:50:00,27405,27405,27390,27390,24
01/06/2004,11:55:00,27390,27410,27390,27400,38
01/06/2004,12:00:00,27400,27405,27395,27405,45
01/06/2004,12:05:00,27405,27415,27405,27415,89
01/06/2004,12:10:00,27415,27420,27410,27410,51
01/06/2004,12:15:00,27415,27415,27395,27395,55
01/06/2004,12:20:00,27390,27395,27390,27395,46
01/06/2004,12:25:00,27400,27405,27400,27405,59
01/06/2004,12:30:00,27410,27410,27400,27400,13
01/06/2004,12:35:00,27405,27410,27400,27405,16
01/06/2004,12:40:00,27405,27410,27400,27405,11
01/06/2004,12:45:00,27405,27405,27400,27405,23
01/06/2004,12:50:00,27400,27405,27400,27400,17
01/06/2004,12:55:00,27405,27405,27400,27400,17
01/06/2004,13:00:00,27400,27400,27395,27395,18
01/06/2004,13:05:00,27395,27395,27395,27395,18
01/06/2004,13:10:00,27395,27395,27395,27395,1
01/06/2004,13:15:00,27395,27400,27395,27400,26
01/06/2004,13:20:00,27395,27405,27395,27400,26
01/06/2004,13:25:00,27400,27400,27395,27400,10
01/06/2004,13:30:00,27395,27405,27395,27400,19
01/06/2004,13:35:00,27400,27405,27390,27405,15
01/06/2004,13:40:00,27400,27405,27395,27395,6
01/06/2004,13:45:00,27395,27410,27395,27410,31
01/06/2004,13:50:00,27415,27415,27415,27415,7
01/06/2004,13:55:00,27410,27410,27400,27400,26
01/06/2004,14:00:00,27395,27395,27360,27385,196
01/06/2004,14:05:00,27390,27395,27380,27390,50
01/06/2004,14:10:00,27390,27410,27390,27400,95
01/06/2004,14:15:00,27400,27410,27395,27405,42
01/06/2004,14:20:00,27410,27415,27400,27415,47
01/06/2004,14:25:00,27410,27415,27410,27415,23
01/06/2004,14:30:00,27415,27435,27415,27430,114
01/06/2004,14:35:00,27430,27435,27420,27420,51
01/06/2004,14:40:00,27425,27435,27425,27435,62
01/06/2004,14:45:00,27435,27445,27435,27435,96
01/06/2004,14:50:00,27435,27435,27435,27435,25
01/06/2004,14:55:00,27435,27435,27430,27430,26
01/06/2004,15:00:00,27430,27435,27425,27430,18
01/06/2004,15:05:00,27430,27435,27420,27420,26
01/06/2004,15:10:00,27425,27430,27425,27430,26
01/06/2004,15:15:00,27430,27435,27430,27430,33
01/06/2004,15:20:00,27430,27445,27425,27435,132
01/06/2004,15:25:00,27435,27440,27430,27435,71
01/06/2004,15:30:00,27435,27440,27420,27430,66
01/06/2004,15:35:00,27430,27450,27425,27435,129
01/06/2004,15:40:00,27435,27460,27430,27450,134
01/06/2004,15:45:00,27450,27470,27445,27450,159
01/06/2004,15:50:00,27450,27465,27450,27460,40
01/06/2004,15:55:00,27460,27475,27455,27470,118
01/06/2004,16:00:00,27470,27530,27460,27530,494
01/06/2004,16:05:00,27530,27530,27495,27515,265
01/06/2004,16:10:00,27515,27530,27505,27515,271
01/06/2004,16:15:00,27510,27510,27490,27495,174
01/06/2004,16:20:00,27495,27495,27470,27480,241
01/06/2004,16:25:00,27480,27485,27470,27475,115
01/06/2004,16:30:00,27475,27505,27470,27495,121
01/06/2004,16:35:00,27495,27510,27485,27485,85
01/06/2004,16:40:00,27490,27505,27485,27485,112
01/06/2004,16:45:00,27485,27500,27480,27485,77
01/06/2004,16:50:00,27485,27500,27465,27500,185
01/06/2004,16:55:00,27500,27510,27490,27505,95
01/06/2004,17:00:00,27505,27520,27500,27510,124
01/06/2004,17:05:00,27510,27510,27490,27495,92
01/06/2004,17:10:00,27495,27510,27495,27500,108
01/06/2004,17:15:00,27495,27495,27465,27465,208
01/06/2004,17:20:00,27470,27475,27430,27440,193
01/06/2004,17:25:00,27445,27445,27410,27430,420
01/06/2004,17:30:00,27430,27440,27425,27440,125
01/06/2004,17:35:00,27435,27445,27420,27440,174
01/06/2004,17:40:00,27415,27415,27415,27415,2
02/06/2004,09:00:00,27535,27565,27520,27530,209
02/06/2004,09:05:00,27535,27540,27520,27520,97
02/06/2004,09:10:00,27525,27530,27510,27520,143
02/06/2004,09:15:00,27525,27525,27500,27500,45
02/06/2004,09:20:00,27505,27535,27505,27530,57
02/06/2004,09:25:00,27530,27575,27530,27570,128
02/06/2004,09:30:00,27570,27595,27570,27585,195
02/06/2004,09:35:00,27585,27590,27575,27575,78
02/06/2004,09:40:00,27575,27585,27575,27585,40
02/06/2004,09:45:00,27580,27585,27570,27570,70
02/06/2004,09:50:00,27570,27575,27560,27570,52
02/06/2004,09:55:00,27570,27575,27565,27570,38
02/06/2004,10:00:00,27570,27595,27560,27595,116
02/06/2004,10:05:00,27590,27640,27590,27615,194
02/06/2004,10:10:00,27615,27635,27610,27625,83
02/06/2004,10:15:00,27625,27635,27610,27630,105
02/06/2004,10:20:00,27625,27625,27610,27610,54
02/06/2004,10:25:00,27610,27630,27610,27630,134
02/06/2004,10:30:00,27630,27635,27620,27630,56
02/06/2004,10:35:00,27630,27635,27615,27615,31
02/06/2004,10:40:00,27610,27615,27600,27600,89
02/06/2004,10:45:00,27605,27620,27600,27620,50
02/06/2004,10:50:00,27620,27625,27615,27625,55
02/06/2004,10:55:00,27620,27630,27615,27630,35
02/06/2004,11:00:00,27630,27640,27625,27635,49
02/06/2004,11:05:00,27640,27640,27625,27630,62
02/06/2004,11:10:00,27625,27630,27615,27620,36
02/06/2004,11:15:00,27620,27625,27615,27620,21
02/06/2004,11:20:00,27615,27630,27615,27630,33
02/06/2004,11:25:00,27630,27635,27630,27630,20
02/06/2004,11:30:00,27625,27630,27620,27630,28
02/06/2004,11:35:00,27620,27625,27610,27615,33
02/06/2004,11:40:00,27610,27615,27605,27605,58
02/06/2004,11:45:00,27605,27610,27600,27605,60
02/06/2004,11:50:00,27600,27615,27595,27615,28
02/06/2004,11:55:00,27610,27610,27600,27605,12
02/06/2004,12:00:00,27600,27615,27595,27610,43
02/06/2004,12:05:00,27605,27605,27600,27600,5
02/06/2004,12:10:00,27595,27600,27590,27590,107
02/06/2004,12:15:00,27590,27595,27590,27595,48
02/06/2004,12:20:00,27590,27605,27585,27605,38
02/06/2004,12:25:00,27605,27615,27605,27610,17
02/06/2004,12:30:00,27610,27615,27605,27610,21
02/06/2004,12:35:00,27605,27610,27605,27605,20
02/06/2004,12:40:00,27600,27605,27600,27605,14
02/06/2004,12:45:00,27605,27605,27600,27605,7
02/06/2004,12:50:00,27605,27610,27600,27600,9
02/06/2004,12:55:00,27605,27605,27605,27605,8
02/06/2004,13:00:00,27600,27605,27595,27600,22
02/06/2004,13:05:00,27600,27600,27595,27595,6
02/06/2004,13:10:00,27595,27605,27595,27605,13
02/06/2004,13:15:00,27600,27600,27600,27600,2
02/06/2004,13:20:00,27595,27605,27595,27605,6
02/06/2004,13:25:00,27600,27605,27595,27605,13
02/06/2004,13:30:00,27600,27600,27590,27600,18
02/06/2004,13:35:00,27600,27600,27600,27600,11
02/06/2004,13:40:00,27595,27600,27590,27600,6
02/06/2004,13:45:00,27595,27600,27595,27600,35
02/06/2004,13:50:00,27590,27590,27590,27590,9
02/06/2004,13:55:00,27600,27600,27595,27595,8
02/06/2004,14:00:00,27590,27630,27590,27625,78
02/06/2004,14:05:00,27625,27630,27625,27630,16
02/06/2004,14:10:00,27630,27630,27620,27620,19
02/06/2004,14:15:00,27620,27625,27620,27625,4
02/06/2004,14:20:00,27620,27620,27615,27620,14
02/06/2004,14:25:00,27620,27620,27615,27620,8
02/06/2004,14:30:00,27615,27630,27610,27630,32
02/06/2004,14:35:00,27630,27635,27630,27630,13
02/06/2004,14:40:00,27625,27640,27625,27630,32
02/06/2004,14:45:00,27630,27630,27625,27630,16
02/06/2004,14:50:00,27630,27650,27625,27645,95
02/06/2004,14:55:00,27645,27655,27645,27650,74
02/06/2004,15:00:00,27650,27650,27635,27645,76
02/06/2004,15:05:00,27645,27650,27645,27645,33
02/06/2004,15:10:00,27640,27645,27625,27635,47
02/06/2004,15:15:00,27630,27645,27630,27635,47
02/06/2004,15:20:00,27635,27640,27630,27635,15
02/06/2004,15:25:00,27635,27635,27630,27630,16
02/06/2004,15:30:00,27630,27640,27625,27640,86
02/06/2004,15:35:00,27640,27645,27615,27615,74
02/06/2004,15:40:00,27615,27625,27605,27620,81
02/06/2004,15:45:00,27625,27625,27600,27600,73
02/06/2004,15:50:00,27605,27610,27595,27610,58
02/06/2004,15:55:00,27615,27625,27610,27615,37
02/06/2004,16:00:00,27610,27625,27605,27610,97
02/06/2004,16:05:00,27615,27615,27595,27605,61
02/06/2004,16:10:00,27600,27610,27595,27600,62
02/06/2004,16:15:00,27605,27610,27600,27605,41
02/06/2004,16:20:00,27605,27605,27570,27585,100
02/06/2004,16:25:00,27580,27600,27580,27590,51
02/06/2004,16:30:00,27590,27605,27580,27600,111
02/06/2004,16:35:00,27600,27610,27595,27610,42
02/06/2004,16:40:00,27605,27605,27595,27595,46
02/06/2004,16:45:00,27590,27600,27585,27600,38
02/06/2004,16:50:00,27595,27600,27580,27580,58
02/06/2004,16:55:00,27580,27580,27550,27560,99
02/06/2004,17:00:00,27555,27555,27535,27535,156
02/06/2004,17:05:00,27535,27545,27525,27535,98
02/06/2004,17:10:00,27535,27535,27525,27535,94
02/06/2004,17:15:00,27530,27540,27530,27540,21
02/06/2004,17:20:00,27535,27540,27510,27515,108
02/06/2004,17:25:00,27515,27525,27510,27520,204
02/06/2004,17:30:00,27515,27520,27505,27510,185
02/06/2004,17:35:00,27510,27525,27510,27525,112
03/06/2004,09:00:00,27470,27480,27425,27435,304
03/06/2004,09:05:00,27435,27475,27430,27470,208
03/06/2004,09:10:00,27465,27495,27460,27495,237
03/06/2004,09:15:00,27495,27515,27445,27450,246
03/06/2004,09:20:00,27450,27465,27435,27450,211
03/06/2004,09:25:00,27445,27455,27440,27450,107
03/06/2004,09:30:00,27455,27470,27445,27470,113
03/06/2004,09:35:00,27470,27470,27460,27460,39
03/06/2004,09:40:00,27460,27465,27450,27460,37
03/06/2004,09:45:00,27465,27535,27455,27515,393
03/06/2004,09:50:00,27525,27545,27515,27525,239
03/06/2004,09:55:00,27525,27535,27515,27525,144
03/06/2004,10:00:00,27525,27555,27515,27545,200
03/06/2004,10:05:00,27545,27550,27515,27515,144
03/06/2004,10:10:00,27515,27520,27500,27505,120
03/06/2004,10:15:00,27505,27505,27480,27485,186
03/06/2004,10:20:00,27490,27490,27470,27490,131
03/06/2004,10:25:00,27490,27490,27480,27480,48
03/06/2004,10:30:00,27475,27480,27445,27450,209
03/06/2004,10:35:00,27455,27455,27430,27450,324
03/06/2004,10:40:00,27445,27465,27435,27440,242
03/06/2004,10:45:00,27440,27450,27415,27415,268
03/06/2004,10:50:00,27415,27425,27400,27425,232
03/06/2004,10:55:00,27425,27430,27415,27425,122
03/06/2004,11:00:00,27425,27425,27395,27415,200
03/06/2004,11:05:00,27415,27430,27415,27425,79
03/06/2004,11:10:00,27430,27435,27425,27425,67
03/06/2004,11:15:00,27425,27430,27425,27430,26
03/06/2004,11:20:00,27435,27455,27425,27435,205
03/06/2004,11:25:00,27435,27445,27425,27425,88
03/06/2004,11:30:00,27425,27435,27420,27430,114
03/06/2004,11:35:00,27430,27440,27430,27435,33
03/06/2004,11:40:00,27430,27435,27420,27430,54
03/06/2004,11:45:00,27425,27430,27425,27425,22
03/06/2004,11:50:00,27425,27430,27420,27425,38
03/06/2004,11:55:00,27425,27425,27420,27420,20
03/06/2004,12:00:00,27415,27415,27375,27390,314
03/06/2004,12:05:00,27395,27410,27395,27405,78
03/06/2004,12:10:00,27400,27415,27395,27410,45
03/06/2004,12:15:00,27410,27420,27410,27415,28
03/06/2004,12:20:00,27410,27440,27410,27440,70
03/06/2004,12:25:00,27440,27450,27430,27440,89
03/06/2004,12:30:00,27435,27440,27430,27440,54
03/06/2004,12:35:00,27440,27450,27440,27440,24
03/06/2004,12:40:00,27445,27450,27435,27435,24
03/06/2004,12:45:00,27435,27435,27420,27420,19
03/06/2004,12:50:00,27425,27435,27425,27435,6
03/06/2004,12:55:00,27430,27445,27430,27430,32
03/06/2004,13:00:00,27440,27470,27440,27465,124
03/06/2004,13:05:00,27460,27470,27440,27440,46
03/06/2004,13:10:00,27440,27455,27430,27450,46
03/06/2004,13:15:00,27445,27455,27430,27430,27
03/06/2004,13:20:00,27440,27445,27430,27435,29
03/06/2004,13:25:00,27435,27440,27425,27425,18
03/06/2004,13:30:00,27435,27435,27430,27435,5
03/06/2004,13:35:00,27435,27440,27430,27430,13
03/06/2004,13:40:00,27440,27440,27440,27440,10
03/06/2004,13:45:00,27445,27460,27420,27420,107
03/06/2004,13:50:00,27425,27435,27420,27425,98
03/06/2004,13:55:00,27425,27435,27425,27430,43
03/06/2004,14:00:00,27430,27430,27420,27425,62
03/06/2004,14:05:00,27430,27440,27425,27425,97
03/06/2004,14:10:00,27435,27440,27430,27440,18
03/06/2004,14:15:00,27435,27435,27425,27430,34
03/06/2004,14:20:00,27430,27435,27430,27430,10
03/06/2004,14:25:00,27430,27440,27420,27420,30
03/06/2004,14:30:00,27435,27460,27425,27445,94
03/06/2004,14:35:00,27445,27470,27440,27460,140
03/06/2004,14:40:00,27460,27475,27450,27465,128
03/06/2004,14:45:00,27465,27475,27450,27450,59
03/06/2004,14:50:00,27450,27470,27450,27465,25
03/06/2004,14:55:00,27460,27470,27460,27465,107
03/06/2004,15:00:00,27465,27475,27460,27465,44
03/06/2004,15:05:00,27460,27480,27460,27475,91
03/06/2004,15:10:00,27475,27475,27470,27470,42
03/06/2004,15:15:00,27475,27475,27455,27455,89
03/06/2004,15:20:00,27460,27465,27450,27450,111
03/06/2004,15:25:00,27450,27460,27445,27445,62
03/06/2004,15:30:00,27455,27455,27435,27440,71
03/06/2004,15:35:00,27435,27445,27420,27420,135
03/06/2004,15:40:00,27425,27435,27410,27430,147
03/06/2004,15:45:00,27430,27455,27430,27430,113
03/06/2004,15:50:00,27440,27445,27435,27435,43
03/06/2004,15:55:00,27440,27455,27435,27435,106
03/06/2004,16:00:00,27435,27435,27405,27415,148
03/06/2004,16:05:00,27415,27430,27400,27415,180
03/06/2004,16:10:00,27420,27420,27395,27405,208
03/06/2004,16:15:00,27405,27410,27385,27385,277
03/06/2004,16:20:00,27390,27410,27385,27405,158
03/06/2004,16:25:00,27405,27415,27385,27400,189
03/06/2004,16:30:00,27415,27460,27405,27460,272
03/06/2004,16:35:00,27460,27475,27420,27425,275
03/06/2004,16:40:00,27430,27435,27410,27425,127
03/06/2004,16:45:00,27425,27435,27405,27420,159
03/06/2004,16:50:00,27420,27430,27405,27415,120
03/06/2004,16:55:00,27420,27435,27415,27415,111
03/06/2004,17:00:00,27420,27440,27410,27440,94
03/06/2004,17:05:00,27445,27455,27425,27425,180
03/06/2004,17:10:00,27435,27450,27425,27440,145
03/06/2004,17:15:00,27440,27470,27430,27455,225
03/06/2004,17:20:00,27465,27480,27455,27470,166
03/06/2004,17:25:00,27470,27495,27460,27485,322
03/06/2004,17:30:00,27480,27505,27475,27505,190
03/06/2004,17:35:00,27505,27525,27500,27525,327