DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2004,15:40:00,27280,27290,27275,27275,51
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
17/05/2004,09:00:00,26825,26825,26715,26760,789
17/05/2004,09:10:00,26755,26775,26645,26655,784
17/05/2004,09:20:00,26650,26665,26605,26645,734
17/05/2004,09:30:00,26650,26680,26630,26670,425
17/05/2004,09:40:00,26670,26670,26580,26600,602
17/05/2004,09:50:00,26600,26645,26590,26640,511
17/05/2004,10:00:00,26640,26650,26580,26595,464
17/05/2004,10:10:00,26590,26620,26575,26600,531
17/05/2004,10:20:00,26600,26600,26550,26585,537
17/05/2004,10:30:00,26580,26590,26555,26570,478
17/05/2004,10:40:00,26575,26595,26570,26590,213
17/05/2004,10:50:00,26595,26625,26585,26610,409
17/05/2004,11:00:00,26610,26630,26580,26605,303
17/05/2004,11:10:00,26610,26635,26595,26605,398
17/05/2004,11:20:00,26600,26615,26585,26590,223
17/05/2004,11:30:00,26600,26630,26590,26620,127
17/05/2004,11:40:00,26620,26620,26590,26590,133
17/05/2004,11:50:00,26590,26615,26590,26615,60
17/05/2004,12:00:00,26610,26625,26600,26615,47
17/05/2004,12:10:00,26620,26620,26600,26600,74
17/05/2004,12:20:00,26600,26600,26570,26580,1015
17/05/2004,12:30:00,26585,26585,26575,26575,116
17/05/2004,12:40:00,26575,26600,26575,26595,100
17/05/2004,12:50:00,26590,26620,26585,26600,107
17/05/2004,13:00:00,26600,26605,26590,26595,35
17/05/2004,13:10:00,26590,26595,26565,26580,57
17/05/2004,13:20:00,26580,26590,26580,26590,549
17/05/2004,13:30:00,26590,26610,26590,26605,104
17/05/2004,13:40:00,26605,26610,26600,26605,73
17/05/2004,13:50:00,26605,26625,26605,26615,90
17/05/2004,14:00:00,26610,26620,26605,26610,104
17/05/2004,14:10:00,26605,26610,26595,26610,105
17/05/2004,14:20:00,26610,26620,26605,26615,60
17/05/2004,14:30:00,26610,26620,26580,26585,271
17/05/2004,14:40:00,26580,26595,26565,26570,316
17/05/2004,14:50:00,26570,26580,26555,26570,262
17/05/2004,15:00:00,26565,26570,26560,26565,129
17/05/2004,15:10:00,26565,26570,26555,26560,84
17/05/2004,15:20:00,26560,26580,26555,26575,133
17/05/2004,15:30:00,26575,26600,26555,26570,370
17/05/2004,15:40:00,26570,26580,26545,26545,475
17/05/2004,15:50:00,26545,26570,26535,26565,496
17/05/2004,16:00:00,26565,26565,26500,26520,799
17/05/2004,16:10:00,26520,26580,26515,26580,604
17/05/2004,16:20:00,26580,26620,26535,26615,630
17/05/2004,16:30:00,26615,26630,26590,26615,587
17/05/2004,16:40:00,26615,26665,26600,26660,698
17/05/2004,16:50:00,26655,26660,26625,26640,366
17/05/2004,17:00:00,26640,26640,26595,26620,507
17/05/2004,17:10:00,26625,26655,26625,26645,361
17/05/2004,17:20:00,26645,26690,26635,26665,634
17/05/2004,17:30:00,26665,26690,26655,26660,632
18/05/2004,09:00:00,26800,26845,26730,26810,801
18/05/2004,09:10:00,26815,26825,26775,26780,348
18/05/2004,09:20:00,26780,26800,26775,26775,185
18/05/2004,09:30:00,26775,26795,26760,26795,267
18/05/2004,09:40:00,26790,26820,26790,26790,230
18/05/2004,09:50:00,26795,26805,26770,26805,365
18/05/2004,10:00:00,26805,26810,26775,26780,288
18/05/2004,10:10:00,26780,26780,26730,26745,390
18/05/2004,10:20:00,26745,26770,26740,26760,249
18/05/2004,10:30:00,26755,26795,26750,26790,288
18/05/2004,10:40:00,26785,26790,26765,26775,161
18/05/2004,10:50:00,26775,26780,26760,26770,101
18/05/2004,11:00:00,26770,26785,26750,26785,243
18/05/2004,11:10:00,26785,26800,26755,26770,342
18/05/2004,11:20:00,26775,26780,26765,26780,196
18/05/2004,11:30:00,26775,26775,26765,26770,107
18/05/2004,11:40:00,26765,26765,26740,26750,215
18/05/2004,11:50:00,26750,26760,26740,26755,175
18/05/2004,12:00:00,26750,26755,26725,26730,228
18/05/2004,12:10:00,26730,26740,26720,26725,298
18/05/2004,12:20:00,26730,26730,26710,26720,214
18/05/2004,12:30:00,26720,26720,26705,26710,147
18/05/2004,12:40:00,26715,26730,26705,26725,203
18/05/2004,12:50:00,26725,26735,26725,26725,57
18/05/2004,13:00:00,26725,26730,26720,26725,38
18/05/2004,13:10:00,26725,26725,26715,26715,41
18/05/2004,13:20:00,26725,26735,26725,26730,20
18/05/2004,13:30:00,26725,26745,26725,26745,70
18/05/2004,13:40:00,26745,26750,26735,26740,57
18/05/2004,13:50:00,26745,26745,26735,26740,41
18/05/2004,14:00:00,26740,26745,26735,26740,52
18/05/2004,14:10:00,26740,26745,26730,26730,56
18/05/2004,14:20:00,26735,26740,26730,26735,57
18/05/2004,14:30:00,26735,26745,26715,26735,250
18/05/2004,14:40:00,26735,26735,26695,26720,384
18/05/2004,14:50:00,26720,26730,26715,26720,151
18/05/2004,15:00:00,26720,26725,26715,26720,88
18/05/2004,15:10:00,26710,26720,26710,26715,42
18/05/2004,15:20:00,26715,26720,26710,26715,48
18/05/2004,15:30:00,26715,26760,26715,26755,380
18/05/2004,15:40:00,26755,26765,26735,26740,392
18/05/2004,15:50:00,26745,26750,26720,26735,268
18/05/2004,16:00:00,26735,26760,26730,26755,390
18/05/2004,16:10:00,26755,26770,26745,26755,363
18/05/2004,16:20:00,26750,26765,26740,26745,234
18/05/2004,16:30:00,26745,26760,26725,26760,306
18/05/2004,16:40:00,26755,26790,26755,26775,454
18/05/2004,16:50:00,26775,26805,26770,26800,381
18/05/2004,17:00:00,26800,26815,26790,26795,226
18/05/2004,17:10:00,26800,26810,26790,26810,266
18/05/2004,17:20:00,26810,26820,26800,26800,472
18/05/2004,17:30:00,26805,26810,26790,26790,401
19/05/2004,09:00:00,26950,27025,26950,27010,623
19/05/2004,09:10:00,27010,27010,26985,26990,261
19/05/2004,09:20:00,26990,27035,26975,27030,346
19/05/2004,09:30:00,27030,27035,27010,27010,189
19/05/2004,09:40:00,27010,27030,27005,27025,267
19/05/2004,09:50:00,27025,27025,26990,26995,348
19/05/2004,10:00:00,27000,27020,27000,27015,340
19/05/2004,10:10:00,27015,27015,26990,26995,238
19/05/2004,10:20:00,26995,27005,26995,27000,219
19/05/2004,10:30:00,27005,27015,27000,27010,130
19/05/2004,10:40:00,27010,27050,27010,27040,707
19/05/2004,10:50:00,27040,27085,27035,27070,555
19/05/2004,11:00:00,27070,27080,27065,27070,312
19/05/2004,11:10:00,27070,27075,27065,27075,164
19/05/2004,11:20:00,27075,27075,27065,27075,604
19/05/2004,11:30:00,27080,27090,27075,27085,222
19/05/2004,11:40:00,27090,27090,27080,27090,156
19/05/2004,11:50:00,27085,27090,27080,27085,89
19/05/2004,12:00:00,27080,27090,27080,27080,68
19/05/2004,12:10:00,27075,27080,27065,27075,127
19/05/2004,12:20:00,27075,27085,27070,27080,19
19/05/2004,12:30:00,27085,27090,27080,27085,754
19/05/2004,12:40:00,27085,27095,27085,27090,57
19/05/2004,12:50:00,27090,27090,27085,27090,72
19/05/2004,13:00:00,27090,27095,27080,27085,45
19/05/2004,13:10:00,27080,27100,27080,27090,70
19/05/2004,13:20:00,27090,27095,27085,27095,53
19/05/2004,13:30:00,27090,27100,27085,27085,72
19/05/2004,13:40:00,27090,27090,27080,27080,8
19/05/2004,13:50:00,27085,27090,27085,27085,15
19/05/2004,14:00:00,27090,27095,27090,27090,22
19/05/2004,14:10:00,27090,27090,27080,27080,71
19/05/2004,14:20:00,27080,27090,27080,27085,48
19/05/2004,14:30:00,27090,27095,27090,27090,53
19/05/2004,14:40:00,27090,27120,27085,27115,214
19/05/2004,14:50:00,27110,27115,27095,27095,141
19/05/2004,15:00:00,27100,27105,27090,27095,131
19/05/2004,15:10:00,27095,27105,27095,27105,38
19/05/2004,15:20:00,27100,27130,27100,27125,267
19/05/2004,15:30:00,27125,27130,27100,27110,260
19/05/2004,15:40:00,27110,27120,27090,27115,336
19/05/2004,15:50:00,27110,27130,27105,27115,411
19/05/2004,16:00:00,27120,27200,27120,27190,727
19/05/2004,16:10:00,27190,27235,27180,27230,804
19/05/2004,16:20:00,27230,27235,27205,27205,461
19/05/2004,16:30:00,27205,27265,27205,27245,566
19/05/2004,16:40:00,27250,27260,27195,27200,602
19/05/2004,16:50:00,27205,27220,27195,27200,300
19/05/2004,17:00:00,27200,27210,27185,27200,271
19/05/2004,17:10:00,27200,27240,27195,27210,337
19/05/2004,17:20:00,27210,27220,27200,27220,188
19/05/2004,17:30:00,27220,27220,27160,27165,691
20/05/2004,09:00:00,27000,27010,26960,26995,666
20/05/2004,09:10:00,27000,27020,26985,27010,641
20/05/2004,09:20:00,27015,27015,26955,26965,735
20/05/2004,09:30:00,26965,26995,26960,26990,476
20/05/2004,09:40:00,26990,27015,26970,27015,271
20/05/2004,09:50:00,27010,27030,27005,27010,259
20/05/2004,10:00:00,27010,27015,26990,26995,209
20/05/2004,10:10:00,26990,27025,26980,27020,206
20/05/2004,10:20:00,27020,27020,27010,27015,64
20/05/2004,10:30:00,27015,27015,27010,27015,91
20/05/2004,10:40:00,27015,27030,27015,27020,214
20/05/2004,10:50:00,27020,27040,27020,27030,104
20/05/2004,11:00:00,27035,27035,27025,27030,57
20/05/2004,11:10:00,27030,27030,27005,27010,189
20/05/2004,11:20:00,27010,27025,27000,27020,269
20/05/2004,11:30:00,27020,27020,27005,27015,112
20/05/2004,11:40:00,27010,27020,27010,27015,68
20/05/2004,11:50:00,27020,27025,27015,27015,41
20/05/2004,12:00:00,27020,27030,27015,27025,44
20/05/2004,12:10:00,27030,27035,27025,27025,27
20/05/2004,12:20:00,27025,27025,27020,27025,18
20/05/2004,12:30:00,27025,27030,27020,27025,22
20/05/2004,12:40:00,27025,27030,27020,27020,35
20/05/2004,12:50:00,27025,27030,27015,27020,17
20/05/2004,13:00:00,27020,27025,26995,27000,64
20/05/2004,13:10:00,27000,27005,26995,27000,28
20/05/2004,13:20:00,27000,27010,27000,27000,45
20/05/2004,13:30:00,27000,27020,27000,27015,87
20/05/2004,13:40:00,27015,27015,27005,27005,40
20/05/2004,13:50:00,27005,27035,26995,27030,87
20/05/2004,14:00:00,27030,27035,27020,27030,48
20/05/2004,14:10:00,27025,27045,27025,27040,66
20/05/2004,14:20:00,27035,27035,27020,27020,38
20/05/2004,14:30:00,27020,27060,27010,27055,283
20/05/2004,14:40:00,27055,27075,27055,27060,158
20/05/2004,14:50:00,27065,27075,27055,27055,98
20/05/2004,15:00:00,27060,27065,27055,27060,22
20/05/2004,15:10:00,27065,27070,27065,27070,49
20/05/2004,15:20:00,27075,27075,27065,27065,45
20/05/2004,15:30:00,27065,27070,27035,27045,157
20/05/2004,15:40:00,27050,27115,27050,27110,408
20/05/2004,15:50:00,27110,27140,27105,27130,394
20/05/2004,16:00:00,27125,27135,27100,27115,419
20/05/2004,16:10:00,27115,27150,27105,27125,406
20/05/2004,16:20:00,27125,27145,27100,27135,308
20/05/2004,16:30:00,27130,27145,27115,27115,291
20/05/2004,16:40:00,27115,27160,27115,27160,210
20/05/2004,16:50:00,27155,27175,27145,27150,334
20/05/2004,17:00:00,27150,27160,27130,27130,212
20/05/2004,17:10:00,27130,27135,27095,27110,318
20/05/2004,17:20:00,27110,27120,27100,27100,196
20/05/2004,17:30:00,27100,27120,27095,27100,231
21/05/2004,09:00:00,27230,27330,27230,27265,750
21/05/2004,09:10:00,27260,27265,27240,27250,362
21/05/2004,09:20:00,27245,27245,27220,27230,257
21/05/2004,09:30:00,27225,27255,27225,27250,413
21/05/2004,09:40:00,27250,27255,27235,27240,188
21/05/2004,09:50:00,27245,27255,27245,27250,90
21/05/2004,10:00:00,27250,27295,27250,27275,365
21/05/2004,10:10:00,27275,27305,27270,27285,309
21/05/2004,10:20:00,27280,27285,27265,27275,80
21/05/2004,10:30:00,27270,27285,27260,27265,143
21/05/2004,10:40:00,27265,27270,27240,27245,275
21/05/2004,10:50:00,27250,27265,27240,27240,396
21/05/2004,11:00:00,27240,27240,27130,27155,938
21/05/2004,11:10:00,27155,27170,27135,27160,548
21/05/2004,11:20:00,27160,27170,27135,27160,264
21/05/2004,11:30:00,27160,27170,27155,27155,215
21/05/2004,11:40:00,27155,27175,27155,27170,165
21/05/2004,11:50:00,27170,27190,27165,27180,195
21/05/2004,12:00:00,27180,27180,27160,27180,163
21/05/2004,12:10:00,27180,27180,27170,27175,51
21/05/2004,12:20:00,27170,27175,27160,27160,55
21/05/2004,12:30:00,27160,27165,27155,27165,95
21/05/2004,12:40:00,27165,27175,27160,27165,63
21/05/2004,12:50:00,27160,27165,27145,27150,68
21/05/2004,13:00:00,27150,27155,27135,27150,85
21/05/2004,13:10:00,27150,27165,27150,27155,45
21/05/2004,13:20:00,27155,27155,27135,27135,58
21/05/2004,13:30:00,27140,27165,27135,27150,52
21/05/2004,13:40:00,27150,27150,27140,27150,41
21/05/2004,13:50:00,27150,27150,27140,27145,34
21/05/2004,14:00:00,27150,27150,27140,27145,25
21/05/2004,14:10:00,27145,27165,27145,27160,47
21/05/2004,14:20:00,27160,27170,27150,27150,60
21/05/2004,14:30:00,27160,27165,27155,27160,38
21/05/2004,14:40:00,27155,27175,27155,27170,64
21/05/2004,14:50:00,27170,27170,27050,27080,659
21/05/2004,15:00:00,27075,27110,27070,27075,450
21/05/2004,15:10:00,27075,27095,27060,27095,277
21/05/2004,15:20:00,27100,27125,27090,27120,332
21/05/2004,15:30:00,27125,27125,27080,27080,372
21/05/2004,15:40:00,27080,27110,27080,27080,305
21/05/2004,15:50:00,27085,27090,27045,27055,504
21/05/2004,16:00:00,27055,27085,27020,27030,479
21/05/2004,16:10:00,27030,27040,26985,26990,645
21/05/2004,16:20:00,26990,27005,26965,26975,437
21/05/2004,16:30:00,26970,27035,26965,27020,431
21/05/2004,16:40:00,27020,27075,27015,27075,253
21/05/2004,16:50:00,27075,27105,27060,27085,553
21/05/2004,17:00:00,27090,27105,27080,27100,189
21/05/2004,17:10:00,27095,27115,27070,27070,365
21/05/2004,17:20:00,27075,27085,27060,27070,244
21/05/2004,17:30:00,27075,27145,27075,27140,581
24/05/2004,09:00:00,27160,27210,27160,27185,396
24/05/2004,09:10:00,27190,27245,27185,27190,675
24/05/2004,09:20:00,27190,27240,27190,27225,319
24/05/2004,09:30:00,27230,27265,27225,27250,419
24/05/2004,09:40:00,27250,27305,27245,27285,647
24/05/2004,09:50:00,27285,27325,27275,27320,407
24/05/2004,10:00:00,27320,27350,27315,27340,498
24/05/2004,10:10:00,27345,27380,27345,27355,539
24/05/2004,10:20:00,27355,27365,27335,27340,184
24/05/2004,10:30:00,27345,27365,27345,27360,144
24/05/2004,10:40:00,27360,27405,27355,27400,419
24/05/2004,10:50:00,27400,27435,27390,27425,760
24/05/2004,11:00:00,27425,27455,27420,27420,426
24/05/2004,11:10:00,27425,27430,27410,27415,181
24/05/2004,11:20:00,27415,27425,27405,27415,121
24/05/2004,11:30:00,27420,27430,27415,27420,74
24/05/2004,11:40:00,27420,27425,27410,27415,52
24/05/2004,11:50:00,27420,27420,27405,27410,27
24/05/2004,12:00:00,27410,27415,27385,27390,137
24/05/2004,12:10:00,27395,27395,27390,27390,44
24/05/2004,12:20:00,27390,27410,27390,27395,52
24/05/2004,12:30:00,27395,27405,27395,27395,35
24/05/2004,12:40:00,27405,27405,27395,27400,34
24/05/2004,12:50:00,27400,27400,27390,27395,140
24/05/2004,13:00:00,27395,27395,27385,27390,12
24/05/2004,13:10:00,27390,27400,27390,27400,85
24/05/2004,13:20:00,27395,27400,27395,27395,19
24/05/2004,13:30:00,27395,27405,27385,27405,81
24/05/2004,13:40:00,27405,27405,27405,27405,13
24/05/2004,13:50:00,27405,27415,27400,27415,37
24/05/2004,14:00:00,27405,27415,27405,27415,80
24/05/2004,14:10:00,27415,27420,27405,27405,89
24/05/2004,14:20:00,27405,27415,27400,27410,130
24/05/2004,14:30:00,27410,27420,27405,27415,47
24/05/2004,14:40:00,27420,27430,27415,27420,250
24/05/2004,14:50:00,27425,27425,27415,27415,47
24/05/2004,15:00:00,27415,27425,27415,27425,53
24/05/2004,15:10:00,27425,27425,27415,27415,30
24/05/2004,15:20:00,27420,27420,27405,27410,70
24/05/2004,15:30:00,27410,27425,27405,27415,230
24/05/2004,15:40:00,27415,27455,27395,27440,368
24/05/2004,15:50:00,27440,27455,27420,27420,222
24/05/2004,16:00:00,27420,27435,27385,27385,365
24/05/2004,16:10:00,27390,27395,27355,27375,592
24/05/2004,16:20:00,27375,27380,27345,27375,298
24/05/2004,16:30:00,27370,27380,27345,27380,218
24/05/2004,16:40:00,27380,27410,27375,27380,305
24/05/2004,16:50:00,27375,27390,27360,27390,294
24/05/2004,17:00:00,27380,27390,27350,27350,302
24/05/2004,17:10:00,27350,27350,27320,27335,297
24/05/2004,17:20:00,27335,27365,27330,27360,611
24/05/2004,17:30:00,27360,27365,27330,27340,427
25/05/2004,09:00:00,27290,27290,27220,27250,628
25/05/2004,09:10:00,27245,27270,27240,27265,312
25/05/2004,09:20:00,27260,27260,27230,27235,271
25/05/2004,09:30:00,27235,27280,27235,27275,283
25/05/2004,09:40:00,27275,27285,27255,27270,200
25/05/2004,09:50:00,27270,27275,27215,27220,687
25/05/2004,10:00:00,27220,27255,27215,27225,444
25/05/2004,10:10:00,27225,27240,27200,27215,406
25/05/2004,10:20:00,27215,27235,27215,27235,324
25/05/2004,10:30:00,27235,27235,27195,27210,680
25/05/2004,10:40:00,27210,27225,27210,27215,205
25/05/2004,10:50:00,27220,27240,27220,27235,267
25/05/2004,11:00:00,27235,27235,27220,27230,73
25/05/2004,11:10:00,27225,27230,27225,27225,45
25/05/2004,11:20:00,27225,27225,27200,27220,122
25/05/2004,11:30:00,27225,27225,27205,27215,107
25/05/2004,11:40:00,27215,27230,27210,27225,52
25/05/2004,11:50:00,27225,27230,27205,27205,117
25/05/2004,12:00:00,27205,27210,27180,27195,317
25/05/2004,12:10:00,27190,27195,27180,27185,132
25/05/2004,12:20:00,27190,27195,27170,27175,161
25/05/2004,12:30:00,27180,27200,27175,27195,82
25/05/2004,12:40:00,27195,27220,27195,27215,65
25/05/2004,12:50:00,27215,27220,27200,27200,36
25/05/2004,13:00:00,27210,27210,27200,27210,22
25/05/2004,13:10:00,27210,27210,27195,27200,38
25/05/2004,13:20:00,27200,27210,27200,27210,23
25/05/2004,13:30:00,27210,27225,27210,27215,65
25/05/2004,13:40:00,27220,27225,27215,27220,32
25/05/2004,13:50:00,27225,27240,27225,27225,114
25/05/2004,14:00:00,27235,27240,27225,27225,71
25/05/2004,14:10:00,27230,27235,27230,27230,20
25/05/2004,14:20:00,27235,27240,27220,27220,66
25/05/2004,14:30:00,27220,27235,27220,27235,52
25/05/2004,14:40:00,27235,27255,27235,27250,91
25/05/2004,14:50:00,27245,27245,27230,27235,48
25/05/2004,15:00:00,27235,27235,27220,27225,57
25/05/2004,15:10:00,27230,27230,27215,27220,52
25/05/2004,15:20:00,27220,27220,27205,27215,91
25/05/2004,15:30:00,27220,27225,27200,27205,203
25/05/2004,15:40:00,27205,27225,27195,27225,169
25/05/2004,15:50:00,27225,27240,27225,27230,228
25/05/2004,16:00:00,27230,27235,27180,27195,477
25/05/2004,16:10:00,27200,27235,27190,27220,296
25/05/2004,16:20:00,27220,27275,27205,27275,450
25/05/2004,16:30:00,27275,27335,27275,27320,740
25/05/2004,16:40:00,27325,27330,27285,27290,313
25/05/2004,16:50:00,27290,27305,27280,27285,187
25/05/2004,17:00:00,27285,27285,27245,27255,423
25/05/2004,17:10:00,27255,27280,27245,27270,296
25/05/2004,17:20:00,27270,27275,27260,27270,233
25/05/2004,17:30:00,27270,27275,27250,27265,256
26/05/2004,09:00:00,27550,27565,27450,27515,1059
26/05/2004,09:10:00,27515,27535,27505,27515,383
26/05/2004,09:20:00,27515,27520,27475,27500,666
26/05/2004,09:30:00,27495,27495,27475,27485,196
26/05/2004,09:40:00,27485,27510,27485,27505,317
26/05/2004,09:50:00,27500,27525,27490,27525,344
26/05/2004,10:00:00,27525,27530,27495,27495,282
26/05/2004,10:10:00,27495,27525,27490,27515,628
26/05/2004,10:20:00,27520,27530,27505,27510,227
26/05/2004,10:30:00,27510,27520,27505,27510,56
26/05/2004,10:40:00,27510,27510,27490,27505,169
26/05/2004,10:50:00,27505,27540,27505,27515,208
26/05/2004,11:00:00,27515,27555,27515,27530,437
26/05/2004,11:10:00,27530,27550,27525,27540,162
26/05/2004,11:20:00,27540,27545,27525,27530,192
26/05/2004,11:30:00,27535,27540,27525,27535,110
26/05/2004,11:40:00,27535,27535,27495,27505,222
26/05/2004,11:50:00,27505,27520,27500,27515,140
26/05/2004,12:00:00,27515,27525,27515,27515,69
26/05/2004,12:10:00,27515,27525,27515,27525,23
26/05/2004,12:20:00,27530,27550,27525,27535,163
26/05/2004,12:30:00,27535,27540,27530,27535,100
26/05/2004,12:40:00,27535,27550,27535,27550,120
26/05/2004,12:50:00,27555,27555,27525,27530,50
26/05/2004,13:00:00,27535,27540,27535,27540,5
26/05/2004,13:10:00,27535,27535,27520,27520,30
26/05/2004,13:20:00,27520,27535,27520,27535,26
26/05/2004,13:30:00,27530,27535,27525,27535,56
26/05/2004,13:40:00,27530,27540,27530,27530,40
26/05/2004,13:50:00,27535,27545,27535,27540,42
26/05/2004,14:00:00,27545,27550,27535,27540,35
26/05/2004,14:10:00,27540,27545,27535,27535,19
26/05/2004,14:20:00,27535,27545,27525,27525,80
26/05/2004,14:30:00,27525,27535,27495,27505,432
26/05/2004,14:40:00,27500,27500,27480,27490,279
26/05/2004,14:50:00,27490,27505,27485,27500,202
26/05/2004,15:00:00,27505,27505,27490,27495,96
26/05/2004,15:10:00,27490,27500,27490,27495,71
26/05/2004,15:20:00,27495,27520,27495,27515,215
26/05/2004,15:30:00,27520,27535,27510,27525,191
26/05/2004,15:40:00,27530,27545,27520,27535,379
26/05/2004,15:50:00,27535,27555,27530,27530,334
26/05/2004,16:00:00,27530,27530,27490,27515,566
26/05/2004,16:10:00,27515,27530,27500,27510,353
26/05/2004,16:20:00,27515,27525,27505,27515,993
26/05/2004,16:30:00,27510,27510,27480,27480,445
26/05/2004,16:40:00,27485,27515,27460,27505,567
26/05/2004,16:50:00,27510,27530,27490,27520,375
26/05/2004,17:00:00,27515,27520,27500,27515,132
26/05/2004,17:10:00,27515,27520,27495,27510,172
26/05/2004,17:20:00,27515,27530,27505,27505,392
26/05/2004,17:30:00,27505,27515,27495,27510,295
27/05/2004,09:00:00,27540,27565,27490,27560,344
27/05/2004,09:10:00,27560,27615,27555,27615,646
27/05/2004,09:20:00,27615,27645,27605,27630,668
27/05/2004,09:30:00,27630,27645,27625,27625,284
27/05/2004,09:40:00,27625,27665,27625,27660,324
27/05/2004,09:50:00,27660,27695,27655,27690,519
27/05/2004,10:00:00,27690,27695,27680,27695,525
27/05/2004,10:10:00,27695,27720,27675,27715,654
27/05/2004,10:20:00,27715,27720,27700,27700,204
27/05/2004,10:30:00,27700,27705,27680,27690,207
27/05/2004,10:40:00,27690,27695,27660,27665,147
27/05/2004,10:50:00,27665,27670,27655,27655,146
27/05/2004,11:00:00,27655,27665,27650,27660,140
27/05/2004,11:10:00,27660,27670,27660,27665,146
27/05/2004,11:20:00,27665,27665,27655,27665,104
27/05/2004,11:30:00,27660,27660,27650,27655,129
27/05/2004,11:40:00,27650,27675,27650,27670,96
27/05/2004,11:50:00,27670,27680,27665,27665,67
27/05/2004,12:00:00,27665,27695,27665,27685,107
27/05/2004,12:10:00,27690,27690,27680,27685,55
27/05/2004,12:20:00,27690,27695,27685,27685,57
27/05/2004,12:30:00,27685,27685,27675,27685,87
27/05/2004,12:40:00,27685,27695,27680,27695,38
27/05/2004,12:50:00,27695,27710,27695,27700,107
27/05/2004,13:00:00,27700,27705,27690,27690,37
27/05/2004,13:10:00,27690,27690,27675,27680,50
27/05/2004,13:20:00,27680,27685,27675,27680,19
27/05/2004,13:30:00,27680,27695,27675,27685,49
27/05/2004,13:40:00,27685,27690,27680,27685,81
27/05/2004,13:50:00,27685,27685,27680,27685,23
27/05/2004,14:00:00,27685,27700,27675,27695,45
27/05/2004,14:10:00,27690,27700,27690,27690,165
27/05/2004,14:20:00,27690,27700,27690,27695,46
27/05/2004,14:30:00,27690,27705,27670,27675,230
27/05/2004,14:40:00,27675,27695,27660,27685,313
27/05/2004,14:50:00,27680,27720,27680,27715,274
27/05/2004,15:00:00,27715,27720,27690,27700,262
27/05/2004,15:10:00,27700,27700,27675,27680,193
27/05/2004,15:20:00,27680,27680,27655,27660,356
27/05/2004,15:30:00,27655,27700,27655,27690,451
27/05/2004,15:40:00,27690,27690,27645,27655,344
27/05/2004,15:50:00,27650,27680,27630,27670,424
27/05/2004,16:00:00,27675,27745,27670,27725,779
27/05/2004,16:10:00,27725,27735,27700,27705,327
27/05/2004,16:20:00,27705,27710,27690,27710,189
27/05/2004,16:30:00,27710,27710,27690,27700,195
27/05/2004,16:40:00,27700,27700,27665,27665,248
27/05/2004,16:50:00,27665,27695,27665,27690,231
27/05/2004,17:00:00,27690,27695,27665,27675,272
27/05/2004,17:10:00,27670,27670,27600,27605,564
27/05/2004,17:20:00,27610,27630,27605,27615,552
27/05/2004,17:30:00,27615,27635,27600,27615,362
28/05/2004,09:00:00,27675,27735,27675,27675,451
28/05/2004,09:10:00,27680,27685,27655,27655,263
28/05/2004,09:20:00,27655,27665,27645,27655,262
28/05/2004,09:30:00,27655,27680,27635,27640,325
28/05/2004,09:40:00,27640,27665,27640,27660,120
28/05/2004,09:50:00,27665,27685,27655,27655,185
28/05/2004,10:00:00,27650,27655,27610,27615,283
28/05/2004,10:10:00,27615,27615,27565,27565,468
28/05/2004,10:20:00,27570,27600,27565,27580,221
28/05/2004,10:30:00,27580,27595,27575,27590,153
28/05/2004,10:40:00,27595,27600,27585,27590,107
28/05/2004,10:50:00,27590,27590,27540,27565,291
28/05/2004,11:00:00,27560,27580,27550,27565,154
28/05/2004,11:10:00,27570,27575,27555,27560,172
28/05/2004,11:20:00,27560,27575,27560,27570,129
28/05/2004,11:30:00,27570,27570,27560,27560,113
28/05/2004,11:40:00,27565,27575,27565,27565,97
28/05/2004,11:50:00,27565,27570,27560,27565,97
28/05/2004,12:00:00,27565,27565,27545,27555,162
28/05/2004,12:10:00,27555,27555,27535,27555,198
28/05/2004,12:20:00,27555,27560,27545,27545,102
28/05/2004,12:30:00,27540,27540,27520,27525,171
28/05/2004,12:40:00,27525,27525,27505,27520,214
28/05/2004,12:50:00,27520,27545,27515,27540,131
28/05/2004,13:00:00,27535,27545,27535,27545,90
28/05/2004,13:10:00,27550,27560,27550,27555,60
28/05/2004,13:20:00,27550,27555,27545,27545,35
28/05/2004,13:30:00,27550,27550,27550,27550,6
28/05/2004,13:40:00,27555,27570,27545,27570,60
28/05/2004,13:50:00,27570,27570,27560,27565,23
28/05/2004,14:00:00,27565,27570,27565,27565,23
28/05/2004,14:10:00,27570,27570,27565,27570,57
28/05/2004,14:20:00,27565,27570,27555,27560,27
28/05/2004,14:30:00,27565,27605,27550,27590,274
28/05/2004,14:40:00,27590,27600,27580,27580,135
28/05/2004,14:50:00,27580,27610,27575,27610,146
28/05/2004,15:00:00,27600,27610,27590,27600,207
28/05/2004,15:10:00,27600,27630,27600,27615,264
28/05/2004,15:20:00,27615,27630,27610,27620,97
28/05/2004,15:30:00,27625,27625,27595,27595,167
28/05/2004,15:40:00,27590,27595,27560,27570,239
28/05/2004,15:50:00,27565,27580,27545,27560,265
28/05/2004,16:00:00,27550,27595,27550,27570,443
28/05/2004,16:10:00,27570,27580,27525,27560,377
28/05/2004,16:20:00,27560,27580,27540,27555,281
28/05/2004,16:30:00,27545,27590,27545,27590,229
28/05/2004,16:40:00,27585,27585,27565,27565,144
28/05/2004,16:50:00,27565,27565,27540,27560,151
28/05/2004,17:00:00,27560,27580,27560,27570,238
28/05/2004,17:10:00,27565,27570,27540,27560,217
28/05/2004,17:20:00,27555,27565,27545,27555,408
28/05/2004,17:30:00,27560,27575,27505,27535,546
31/05/2004,09:00:00,27505,27540,27470,27485,233
31/05/2004,09:10:00,27485,27500,27480,27495,136
31/05/2004,09:20:00,27500,27500,27465,27480,215
31/05/2004,09:30:00,27480,27490,27475,27490,95
31/05/2004,09:40:00,27495,27505,27485,27495,170
31/05/2004,09:50:00,27495,27495,27490,27490,37
31/05/2004,10:00:00,27490,27525,27490,27525,96
31/05/2004,10:10:00,27520,27545,27515,27540,180
31/05/2004,10:20:00,27540,27550,27525,27545,93
31/05/2004,10:30:00,27550,27590,27545,27590,292
31/05/2004,10:40:00,27590,27610,27585,27605,213
31/05/2004,10:50:00,27605,27610,27595,27605,112
31/05/2004,11:00:00,27605,27610,27595,27600,68
31/05/2004,11:10:00,27600,27615,27600,27610,130
31/05/2004,11:20:00,27615,27620,27600,27600,116
31/05/2004,11:30:00,27600,27605,27590,27595,61
31/05/2004,11:40:00,27595,27595,27575,27575,82
31/05/2004,11:50:00,27575,27580,27570,27570,61
31/05/2004,12:00:00,27570,27580,27565,27575,73
31/05/2004,12:10:00,27575,27575,27555,27560,59
31/05/2004,12:20:00,27560,27565,27555,27560,42
31/05/2004,12:30:00,27565,27565,27560,27560,13
31/05/2004,12:40:00,27560,27585,27560,27580,60
31/05/2004,12:50:00,27575,27590,27570,27575,75
31/05/2004,13:00:00,27575,27575,27570,27575,22
31/05/2004,13:10:00,27580,27580,27580,27580,12
31/05/2004,13:20:00,27580,27580,27570,27570,27
31/05/2004,13:30:00,27570,27575,27560,27560,19
31/05/2004,13:40:00,27560,27565,27560,27565,7
31/05/2004,13:50:00,27565,27565,27560,27560,12
31/05/2004,14:00:00,27565,27570,27565,27570,3
31/05/2004,14:10:00,27570,27570,27570,27570,7
31/05/2004,14:20:00,27570,27570,27570,27570,3
31/05/2004,14:40:00,27570,27570,27565,27565,7
31/05/2004,14:50:00,27570,27570,27565,27565,18
31/05/2004,15:00:00,27565,27570,27560,27570,23
31/05/2004,15:10:00,27565,27570,27560,27565,11
31/05/2004,15:20:00,27565,27570,27565,27565,13
31/05/2004,15:30:00,27565,27570,27560,27570,21
31/05/2004,15:40:00,27565,27575,27565,27570,37
31/05/2004,15:50:00,27570,27575,27565,27570,18
31/05/2004,16:00:00,27580,27580,27570,27575,48
31/05/2004,16:10:00,27570,27575,27565,27570,17
31/05/2004,16:20:00,27570,27570,27570,27570,12
31/05/2004,16:30:00,27565,27570,27565,27570,28
31/05/2004,16:40:00,27570,27575,27565,27575,29
31/05/2004,16:50:00,27575,27575,27565,27565,22
31/05/2004,17:00:00,27570,27575,27570,27575,24
31/05/2004,17:10:00,27575,27585,27570,27580,96
31/05/2004,17:20:00,27580,27580,27570,27580,146
31/05/2004,17:30:00,27580,27590,27570,27585,224
01/06/2004,09:00:00,27600,27610,27545,27580,464
01/06/2004,09:10:00,27580,27580,27565,27565,201
01/06/2004,09:20:00,27560,27560,27480,27490,536
01/06/2004,09:30:00,27495,27540,27495,27530,344
01/06/2004,09:40:00,27530,27535,27495,27510,255
01/06/2004,09:50:00,27510,27515,27455,27475,491
01/06/2004,10:00:00,27480,27480,27380,27400,1029
01/06/2004,10:10:00,27405,27415,27380,27400,740
01/06/2004,10:20:00,27400,27420,27390,27415,192
01/06/2004,10:30:00,27415,27425,27395,27425,234
01/06/2004,10:40:00,27425,27430,27410,27420,232
01/06/2004,10:50:00,27420,27420,27390,27395,297
01/06/2004,11:00:00,27395,27400,27365,27390,395
01/06/2004,11:10:00,27390,27415,27390,27410,191
01/06/2004,11:20:00,27410,27410,27385,27390,222
01/06/2004,11:30:00,27390,27400,27380,27385,149
01/06/2004,11:40:00,27385,27410,27385,27405,73
01/06/2004,11:50:00,27405,27410,27390,27400,62
01/06/2004,12:00:00,27400,27415,27395,27415,134
01/06/2004,12:10:00,27415,27420,27395,27395,106
01/06/2004,12:20:00,27390,27405,27390,27405,105
01/06/2004,12:30:00,27410,27410,27400,27405,29
01/06/2004,12:40:00,27405,27410,27400,27405,34
01/06/2004,12:50:00,27400,27405,27400,27400,34
01/06/2004,13:00:00,27400,27400,27395,27395,36
01/06/2004,13:10:00,27395,27400,27395,27400,27
01/06/2004,13:20:00,27395,27405,27395,27400,36
01/06/2004,13:30:00,27395,27405,27390,27405,34
01/06/2004,13:40:00,27400,27410,27395,27410,37
01/06/2004,13:50:00,27415,27415,27400,27400,33
01/06/2004,14:00:00,27395,27395,27360,27390,246
01/06/2004,14:10:00,27390,27410,27390,27405,137
01/06/2004,14:20:00,27410,27415,27400,27415,70
01/06/2004,14:30:00,27415,27435,27415,27420,165
01/06/2004,14:40:00,27425,27445,27425,27435,158
01/06/2004,14:50:00,27435,27435,27430,27430,51
01/06/2004,15:00:00,27430,27435,27420,27420,44
01/06/2004,15:10:00,27425,27435,27425,27430,59
01/06/2004,15:20:00,27430,27445,27425,27435,203
01/06/2004,15:30:00,27435,27450,27420,27435,195
01/06/2004,15:40:00,27435,27470,27430,27450,293
01/06/2004,15:50:00,27450,27475,27450,27470,158
01/06/2004,16:00:00,27470,27530,27460,27515,759
01/06/2004,16:10:00,27515,27530,27490,27495,445
01/06/2004,16:20:00,27495,27495,27470,27475,356
01/06/2004,16:30:00,27475,27510,27470,27485,206
01/06/2004,16:40:00,27490,27505,27480,27485,189
01/06/2004,16:50:00,27485,27510,27465,27505,280
01/06/2004,17:00:00,27505,27520,27490,27495,216
01/06/2004,17:10:00,27495,27510,27465,27465,316
01/06/2004,17:20:00,27470,27475,27410,27430,613
01/06/2004,17:30:00,27430,27445,27420,27440,299
01/06/2004,17:40:00,27415,27415,27415,27415,2
02/06/2004,09:00:00,27535,27565,27520,27520,306
02/06/2004,09:10:00,27525,27530,27500,27500,188
02/06/2004,09:20:00,27505,27575,27505,27570,185
02/06/2004,09:30:00,27570,27595,27570,27575,273
02/06/2004,09:40:00,27575,27585,27570,27570,110
02/06/2004,09:50:00,27570,27575,27560,27570,90
02/06/2004,10:00:00,27570,27640,27560,27615,310
02/06/2004,10:10:00,27615,27635,27610,27630,188
02/06/2004,10:20:00,27625,27630,27610,27630,188
02/06/2004,10:30:00,27630,27635,27615,27615,87
02/06/2004,10:40:00,27610,27620,27600,27620,139
02/06/2004,10:50:00,27620,27630,27615,27630,90
02/06/2004,11:00:00,27630,27640,27625,27630,111
02/06/2004,11:10:00,27625,27630,27615,27620,57
02/06/2004,11:20:00,27615,27635,27615,27630,53
02/06/2004,11:30:00,27625,27630,27610,27615,61
02/06/2004,11:40:00,27610,27615,27600,27605,118
02/06/2004,11:50:00,27600,27615,27595,27605,40
02/06/2004,12:00:00,27600,27615,27595,27600,48
02/06/2004,12:10:00,27595,27600,27590,27595,155
02/06/2004,12:20:00,27590,27615,27585,27610,55
02/06/2004,12:30:00,27610,27615,27605,27605,41
02/06/2004,12:40:00,27600,27605,27600,27605,21
02/06/2004,12:50:00,27605,27610,27600,27605,17
02/06/2004,13:00:00,27600,27605,27595,27595,28
02/06/2004,13:10:00,27595,27605,27595,27600,15
02/06/2004,13:20:00,27595,27605,27595,27605,19
02/06/2004,13:30:00,27600,27600,27590,27600,29
02/06/2004,13:40:00,27595,27600,27590,27600,41
02/06/2004,13:50:00,27590,27600,27590,27595,17
02/06/2004,14:00:00,27590,27630,27590,27630,94
02/06/2004,14:10:00,27630,27630,27620,27625,23
02/06/2004,14:20:00,27620,27620,27615,27620,22
02/06/2004,14:30:00,27615,27635,27610,27630,45
02/06/2004,14:40:00,27625,27640,27625,27630,48
02/06/2004,14:50:00,27630,27655,27625,27650,169
02/06/2004,15:00:00,27650,27650,27635,27645,109
02/06/2004,15:10:00,27640,27645,27625,27635,94
02/06/2004,15:20:00,27635,27640,27630,27630,31
02/06/2004,15:30:00,27630,27645,27615,27615,160
02/06/2004,15:40:00,27615,27625,27600,27600,154
02/06/2004,15:50:00,27605,27625,27595,27615,95
02/06/2004,16:00:00,27610,27625,27595,27605,158
02/06/2004,16:10:00,27600,27610,27595,27605,103
02/06/2004,16:20:00,27605,27605,27570,27590,151
02/06/2004,16:30:00,27590,27610,27580,27610,153
02/06/2004,16:40:00,27605,27605,27585,27600,84
02/06/2004,16:50:00,27595,27600,27550,27560,157
02/06/2004,17:00:00,27555,27555,27525,27535,254
02/06/2004,17:10:00,27535,27540,27525,27540,115
02/06/2004,17:20:00,27535,27540,27510,27520,312
02/06/2004,17:30:00,27515,27525,27505,27525,297
03/06/2004,09:00:00,27470,27480,27425,27470,512
03/06/2004,09:10:00,27465,27515,27445,27450,483
03/06/2004,09:20:00,27450,27465,27435,27450,318
03/06/2004,09:30:00,27455,27470,27445,27460,152
03/06/2004,09:40:00,27460,27535,27450,27515,430
03/06/2004,09:50:00,27525,27545,27515,27525,383
03/06/2004,10:00:00,27525,27555,27515,27515,344
03/06/2004,10:10:00,27515,27520,27480,27485,306
03/06/2004,10:20:00,27490,27490,27470,27480,179
03/06/2004,10:30:00,27475,27480,27430,27450,533
03/06/2004,10:40:00,27445,27465,27415,27415,510
03/06/2004,10:50:00,27415,27430,27400,27425,354
03/06/2004,11:00:00,27425,27430,27395,27425,279
03/06/2004,11:10:00,27430,27435,27425,27430,93
03/06/2004,11:20:00,27435,27455,27425,27425,293
03/06/2004,11:30:00,27425,27440,27420,27435,147
03/06/2004,11:40:00,27430,27435,27420,27425,76
03/06/2004,11:50:00,27425,27430,27420,27420,58
03/06/2004,12:00:00,27415,27415,27375,27405,392
03/06/2004,12:10:00,27400,27420,27395,27415,73
03/06/2004,12:20:00,27410,27450,27410,27440,159
03/06/2004,12:30:00,27435,27450,27430,27440,78
03/06/2004,12:40:00,27445,27450,27420,27420,43
03/06/2004,12:50:00,27425,27445,27425,27430,38
03/06/2004,13:00:00,27440,27470,27440,27440,170
03/06/2004,13:10:00,27440,27455,27430,27430,73
03/06/2004,13:20:00,27440,27445,27425,27425,47
03/06/2004,13:30:00,27435,27440,27430,27430,18
03/06/2004,13:40:00,27440,27460,27420,27420,117
03/06/2004,13:50:00,27425,27435,27420,27430,141
03/06/2004,14:00:00,27430,27440,27420,27425,159
03/06/2004,14:10:00,27435,27440,27425,27430,52
03/06/2004,14:20:00,27430,27440,27420,27420,40
03/06/2004,14:30:00,27435,27470,27425,27460,234
03/06/2004,14:40:00,27460,27475,27450,27450,187
03/06/2004,14:50:00,27450,27470,27450,27465,132
03/06/2004,15:00:00,27465,27480,27460,27475,135
03/06/2004,15:10:00,27475,27475,27455,27455,131
03/06/2004,15:20:00,27460,27465,27445,27445,173
03/06/2004,15:30:00,27455,27455,27420,27420,206
03/06/2004,15:40:00,27425,27455,27410,27430,260
03/06/2004,15:50:00,27440,27455,27435,27435,149
03/06/2004,16:00:00,27435,27435,27400,27415,328
03/06/2004,16:10:00,27420,27420,27385,27385,485
03/06/2004,16:20:00,27390,27415,27385,27400,347
03/06/2004,16:30:00,27415,27475,27405,27425,547
03/06/2004,16:40:00,27430,27435,27405,27420,286
03/06/2004,16:50:00,27420,27435,27405,27415,231
03/06/2004,17:00:00,27420,27455,27410,27425,274
03/06/2004,17:10:00,27435,27470,27425,27455,370
03/06/2004,17:20:00,27465,27495,27455,27485,488
03/06/2004,17:30:00,27480,27525,27475,27525,517