DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/06/2004,12:05:00,27665,27685,27665,27680,110
04/06/2004,12:10:00,27680,27700,27675,27685,326
04/06/2004,12:15:00,27690,27690,27670,27675,55
04/06/2004,12:20:00,27675,27680,27670,27675,36
04/06/2004,12:25:00,27670,27670,27655,27660,51
04/06/2004,12:30:00,27660,27665,27655,27665,34
04/06/2004,12:35:00,27670,27675,27665,27670,20
04/06/2004,12:40:00,27675,27675,27665,27665,48
04/06/2004,12:45:00,27665,27665,27660,27665,6
04/06/2004,12:50:00,27665,27670,27665,27670,22
04/06/2004,12:55:00,27670,27675,27665,27665,25
04/06/2004,13:00:00,27670,27675,27665,27675,29
04/06/2004,13:05:00,27670,27675,27660,27665,21
04/06/2004,13:10:00,27665,27670,27660,27665,16
04/06/2004,13:15:00,27665,27670,27660,27660,12
04/06/2004,13:20:00,27660,27665,27655,27660,25
04/06/2004,13:25:00,27665,27665,27660,27665,11
04/06/2004,13:30:00,27665,27665,27650,27660,47
04/06/2004,13:35:00,27655,27660,27645,27660,18
04/06/2004,13:40:00,27660,27660,27660,27660,18
04/06/2004,13:45:00,27660,27665,27660,27665,213
04/06/2004,13:50:00,27665,27670,27665,27670,36
04/06/2004,13:55:00,27670,27675,27665,27665,18
04/06/2004,14:00:00,27665,27670,27665,27670,31
04/06/2004,14:05:00,27670,27675,27665,27670,23
04/06/2004,14:10:00,27670,27670,27665,27665,24
04/06/2004,14:15:00,27670,27670,27665,27665,20
04/06/2004,14:20:00,27670,27680,27670,27675,39
04/06/2004,14:25:00,27680,27680,27670,27680,98
04/06/2004,14:30:00,27685,27720,27645,27710,536
04/06/2004,14:35:00,27710,27715,27690,27695,347
04/06/2004,14:40:00,27695,27705,27690,27695,196
04/06/2004,14:45:00,27700,27720,27695,27700,266
04/06/2004,14:50:00,27700,27715,27690,27700,148
04/06/2004,14:55:00,27695,27700,27690,27690,66
04/06/2004,15:00:00,27695,27705,27695,27700,72
04/06/2004,15:05:00,27700,27705,27695,27700,36
04/06/2004,15:10:00,27695,27695,27690,27690,44
04/06/2004,15:15:00,27690,27695,27675,27695,143
04/06/2004,15:20:00,27695,27705,27685,27700,229
04/06/2004,15:25:00,27700,27710,27675,27680,153
04/06/2004,15:30:00,27675,27705,27675,27690,180
04/06/2004,15:35:00,27690,27695,27675,27690,113
04/06/2004,15:40:00,27690,27695,27680,27680,103
04/06/2004,15:45:00,27680,27705,27665,27665,202
04/06/2004,15:50:00,27665,27675,27650,27660,291
04/06/2004,15:55:00,27665,27680,27660,27670,123
04/06/2004,16:00:00,27665,27665,27630,27640,241
04/06/2004,16:05:00,27640,27655,27630,27635,257
04/06/2004,16:10:00,27635,27655,27635,27650,111
04/06/2004,16:15:00,27655,27690,27650,27690,273
04/06/2004,16:20:00,27685,27710,27670,27695,218
04/06/2004,16:25:00,27690,27700,27680,27680,123
04/06/2004,16:30:00,27685,27700,27685,27695,110
04/06/2004,16:35:00,27690,27705,27685,27685,86
04/06/2004,16:40:00,27685,27700,27680,27695,73
04/06/2004,16:45:00,27695,27720,27695,27715,161
04/06/2004,16:50:00,27720,27730,27695,27705,244
04/06/2004,16:55:00,27700,27715,27700,27710,130
04/06/2004,17:00:00,27705,27710,27705,27710,85
04/06/2004,17:05:00,27710,27710,27700,27710,58
04/06/2004,17:10:00,27710,27740,27710,27735,179
04/06/2004,17:15:00,27735,27740,27715,27720,113
04/06/2004,17:20:00,27720,27735,27710,27715,101
04/06/2004,17:25:00,27715,27715,27695,27695,189
04/06/2004,17:30:00,27695,27705,27690,27700,171
04/06/2004,17:35:00,27705,27710,27695,27705,276
07/06/2004,09:00:00,27775,27930,27775,27910,657
07/06/2004,09:05:00,27910,27930,27905,27915,257
07/06/2004,09:10:00,27925,27930,27910,27915,324
07/06/2004,09:15:00,27920,27925,27905,27910,143
07/06/2004,09:20:00,27910,27915,27900,27900,244
07/06/2004,09:25:00,27900,27925,27895,27925,207
07/06/2004,09:30:00,27925,27970,27925,27950,481
07/06/2004,09:35:00,27950,27960,27945,27960,248
07/06/2004,09:40:00,27955,27960,27935,27940,154
07/06/2004,09:45:00,27935,27955,27935,27955,103
07/06/2004,09:50:00,27955,27965,27950,27960,51
07/06/2004,09:55:00,27960,27980,27955,27970,185
07/06/2004,10:00:00,27970,27975,27970,27970,75
07/06/2004,10:05:00,27975,27985,27970,27975,97
07/06/2004,10:10:00,27975,27985,27975,27980,99
07/06/2004,10:15:00,27980,27985,27965,27965,88
07/06/2004,10:20:00,27965,27970,27955,27955,38
07/06/2004,10:25:00,27955,27960,27950,27955,46
07/06/2004,10:30:00,27955,27960,27955,27955,67
07/06/2004,10:35:00,27955,27955,27945,27945,36
07/06/2004,10:40:00,27945,27950,27940,27945,56
07/06/2004,10:45:00,27940,27945,27940,27940,38
07/06/2004,10:50:00,27940,27940,27930,27935,54
07/06/2004,10:55:00,27940,27945,27935,27940,27
07/06/2004,11:00:00,27940,27950,27940,27945,26
07/06/2004,11:05:00,27940,27940,27930,27930,91
07/06/2004,11:10:00,27935,27945,27935,27945,24
07/06/2004,11:15:00,27940,27940,27935,27940,14
07/06/2004,11:20:00,27940,27945,27935,27945,64
07/06/2004,11:25:00,27940,27945,27940,27945,15
07/06/2004,11:30:00,27945,27950,27940,27950,50
07/06/2004,11:35:00,27950,27955,27945,27955,25
07/06/2004,11:40:00,27950,27950,27950,27950,10
07/06/2004,11:45:00,27950,27950,27950,27950,8
07/06/2004,11:50:00,27945,27945,27940,27940,18
07/06/2004,11:55:00,27935,27940,27930,27930,25
07/06/2004,12:00:00,27935,27945,27935,27940,39
07/06/2004,12:05:00,27935,27935,27930,27930,15
07/06/2004,12:10:00,27930,27940,27930,27940,64
07/06/2004,12:15:00,27940,27940,27935,27940,21
07/06/2004,12:20:00,27945,27945,27940,27945,34
07/06/2004,12:25:00,27945,27945,27935,27940,23
07/06/2004,12:30:00,27940,27940,27935,27935,9
07/06/2004,12:40:00,27940,27940,27935,27940,8
07/06/2004,12:45:00,27945,27945,27940,27945,4
07/06/2004,12:50:00,27940,27945,27940,27945,9
07/06/2004,12:55:00,27945,27945,27945,27945,2
07/06/2004,13:00:00,27945,27950,27945,27950,6
07/06/2004,13:05:00,27945,27945,27945,27945,1
07/06/2004,13:10:00,27945,27950,27945,27950,3
07/06/2004,13:15:00,27945,27950,27945,27950,5
07/06/2004,13:20:00,27945,27950,27945,27950,23
07/06/2004,13:25:00,27955,27955,27950,27950,7
07/06/2004,13:30:00,27955,27955,27950,27955,10
07/06/2004,13:35:00,27955,27960,27955,27960,34
07/06/2004,13:40:00,27955,27955,27950,27955,11
07/06/2004,13:45:00,27955,27955,27955,27955,10
07/06/2004,13:50:00,27955,27955,27950,27950,39
07/06/2004,13:55:00,27955,27955,27950,27955,18
07/06/2004,14:00:00,27950,27950,27940,27945,25
07/06/2004,14:05:00,27945,27950,27935,27940,37
07/06/2004,14:10:00,27940,27950,27940,27950,44
07/06/2004,14:15:00,27950,27950,27950,27950,6
07/06/2004,14:20:00,27950,27950,27950,27950,5
07/06/2004,14:25:00,27955,27955,27950,27950,5
07/06/2004,14:30:00,27950,27955,27950,27950,45
07/06/2004,14:35:00,27955,27955,27950,27955,27
07/06/2004,14:40:00,27955,27955,27950,27955,12
07/06/2004,14:45:00,27955,27960,27955,27955,10
07/06/2004,14:50:00,27955,27970,27955,27965,86
07/06/2004,14:55:00,27965,27965,27960,27965,27
07/06/2004,15:00:00,27960,27965,27955,27955,36
07/06/2004,15:05:00,27955,27955,27950,27955,10
07/06/2004,15:10:00,27950,27955,27945,27955,25
07/06/2004,15:15:00,27955,27955,27950,27950,31
07/06/2004,15:20:00,27950,27955,27945,27945,15
07/06/2004,15:25:00,27945,27950,27940,27950,23
07/06/2004,15:30:00,27945,27960,27945,27950,32
07/06/2004,15:35:00,27950,27960,27940,27955,128
07/06/2004,15:40:00,27945,27960,27940,27960,48
07/06/2004,15:45:00,27955,27965,27955,27965,92
07/06/2004,15:50:00,27960,27965,27955,27960,37
07/06/2004,15:55:00,27960,27965,27950,27950,51
07/06/2004,16:00:00,27945,27945,27935,27940,125
07/06/2004,16:05:00,27940,27950,27935,27950,61
07/06/2004,16:10:00,27945,27965,27945,27950,138
07/06/2004,16:15:00,27950,27950,27910,27920,269
07/06/2004,16:20:00,27920,27925,27910,27925,121
07/06/2004,16:25:00,27925,27940,27920,27935,46
07/06/2004,16:30:00,27935,27945,27930,27940,79
07/06/2004,16:35:00,27935,27950,27930,27935,69
07/06/2004,16:40:00,27935,27935,27925,27930,57
07/06/2004,16:45:00,27935,27935,27915,27920,44
07/06/2004,16:50:00,27925,27935,27920,27930,61
07/06/2004,16:55:00,27925,27950,27925,27950,74
07/06/2004,17:00:00,27950,27970,27940,27960,179
07/06/2004,17:05:00,27960,27980,27960,27970,195
07/06/2004,17:10:00,27970,27990,27970,27980,170
07/06/2004,17:15:00,27980,28005,27980,27995,257
07/06/2004,17:20:00,27995,28000,27985,27985,178
07/06/2004,17:25:00,27985,27990,27975,27980,228
07/06/2004,17:30:00,27975,27975,27955,27955,200
07/06/2004,17:35:00,27960,27995,27955,27995,306
08/06/2004,09:00:00,28020,28145,28020,28065,448
08/06/2004,09:05:00,28065,28105,28065,28090,243
08/06/2004,09:10:00,28090,28100,28080,28085,193
08/06/2004,09:15:00,28080,28085,28070,28070,167
08/06/2004,09:20:00,28070,28080,28055,28060,235
08/06/2004,09:25:00,28055,28065,28040,28055,194
08/06/2004,09:30:00,28050,28055,28040,28050,144
08/06/2004,09:35:00,28050,28075,28045,28075,163
08/06/2004,09:40:00,28070,28075,28065,28075,102
08/06/2004,09:45:00,28075,28075,28050,28050,126
08/06/2004,09:50:00,28050,28050,28020,28030,265
08/06/2004,09:55:00,28030,28030,28015,28025,251
08/06/2004,10:00:00,28020,28025,28000,28020,283
08/06/2004,10:05:00,28020,28040,28010,28035,153
08/06/2004,10:10:00,28035,28040,27980,27990,230
08/06/2004,10:15:00,27995,28000,27975,28000,217
08/06/2004,10:20:00,27995,28005,27990,28005,126
08/06/2004,10:25:00,28000,28015,27995,28015,96
08/06/2004,10:30:00,28010,28030,28010,28020,124
08/06/2004,10:35:00,28020,28030,28010,28010,114
08/06/2004,10:40:00,28005,28015,28005,28005,71
08/06/2004,10:45:00,28005,28015,27995,28015,110
08/06/2004,10:50:00,28015,28020,27995,27995,199
08/06/2004,10:55:00,27995,28005,27985,28005,131
08/06/2004,11:00:00,28005,28015,28005,28015,111
08/06/2004,11:05:00,28015,28015,28000,28005,143
08/06/2004,11:10:00,28005,28020,28000,28015,101
08/06/2004,11:15:00,28020,28020,28015,28015,70
08/06/2004,11:20:00,28015,28015,28010,28015,20
08/06/2004,11:25:00,28015,28015,28005,28005,49
08/06/2004,11:30:00,28000,28010,27995,28005,49
08/06/2004,11:35:00,28005,28005,27990,27995,59
08/06/2004,11:40:00,28000,28010,27995,27995,69
08/06/2004,11:45:00,27995,28015,27995,28010,114
08/06/2004,11:50:00,28015,28020,28010,28015,112
08/06/2004,11:55:00,28015,28020,28015,28020,103
08/06/2004,12:00:00,28015,28025,28010,28010,184
08/06/2004,12:05:00,28010,28020,28010,28020,61
08/06/2004,12:10:00,28020,28025,28020,28020,32
08/06/2004,12:15:00,28025,28040,28020,28035,184
08/06/2004,12:20:00,28035,28045,28030,28035,68
08/06/2004,12:25:00,28035,28040,28030,28035,50
08/06/2004,12:30:00,28040,28050,28040,28040,116
08/06/2004,12:35:00,28045,28045,28035,28040,51
08/06/2004,12:40:00,28040,28040,28035,28035,51
08/06/2004,12:45:00,28040,28045,28035,28040,25
08/06/2004,12:50:00,28035,28050,28035,28045,52
08/06/2004,12:55:00,28045,28070,28045,28055,171
08/06/2004,13:00:00,28060,28070,28055,28065,91
08/06/2004,13:05:00,28065,28065,28055,28055,15
08/06/2004,13:10:00,28055,28060,28055,28060,9
08/06/2004,13:15:00,28060,28060,28050,28060,11
08/06/2004,13:20:00,28055,28060,28050,28050,20
08/06/2004,13:25:00,28045,28070,28045,28045,89
08/06/2004,13:30:00,28045,28060,28045,28045,75
08/06/2004,13:35:00,28045,28050,28045,28045,30
08/06/2004,13:40:00,28045,28050,28045,28045,12
08/06/2004,13:45:00,28045,28045,28035,28040,23
08/06/2004,14:00:00,28045,28045,28045,28045,8
08/06/2004,14:05:00,28045,28045,28040,28040,7
08/06/2004,14:10:00,28040,28040,28035,28035,17
08/06/2004,14:15:00,28035,28045,28030,28040,57
08/06/2004,14:20:00,28045,28045,28030,28040,140
08/06/2004,14:25:00,28040,28050,28040,28045,128
08/06/2004,14:30:00,28040,28040,28035,28035,67
08/06/2004,14:35:00,28040,28055,28040,28050,87
08/06/2004,14:40:00,28050,28050,28040,28045,31
08/06/2004,14:45:00,28045,28045,28040,28040,33
08/06/2004,14:50:00,28040,28040,28040,28040,4
08/06/2004,14:55:00,28040,28040,28035,28040,29
08/06/2004,15:00:00,28035,28040,28030,28040,27
08/06/2004,15:05:00,28035,28040,28035,28035,30
08/06/2004,15:10:00,28035,28035,28020,28025,42
08/06/2004,15:15:00,28025,28035,28010,28015,188
08/06/2004,15:20:00,28020,28020,28020,28020,32
08/06/2004,15:25:00,28020,28020,28015,28015,19
08/06/2004,15:30:00,28020,28020,28000,28000,220
08/06/2004,15:35:00,28010,28035,28010,28025,121
08/06/2004,15:40:00,28030,28050,28020,28045,128
08/06/2004,15:45:00,28045,28055,28035,28040,104
08/06/2004,15:50:00,28040,28040,28015,28020,186
08/06/2004,15:55:00,28025,28025,28015,28015,95
08/06/2004,16:00:00,28015,28030,28010,28015,123
08/06/2004,16:05:00,28015,28020,28000,28020,80
08/06/2004,16:10:00,28015,28025,28010,28025,168
08/06/2004,16:15:00,28025,28030,28015,28025,132
08/06/2004,16:20:00,28020,28050,28020,28045,163
08/06/2004,16:25:00,28045,28060,28045,28055,291
08/06/2004,16:30:00,28055,28065,28045,28060,143
08/06/2004,16:35:00,28055,28060,28040,28045,151
08/06/2004,16:40:00,28040,28055,28040,28055,151
08/06/2004,16:45:00,28050,28055,28040,28040,72
08/06/2004,16:50:00,28045,28060,28045,28055,88
08/06/2004,16:55:00,28060,28075,28055,28060,158
08/06/2004,17:00:00,28060,28065,28050,28050,94
08/06/2004,17:05:00,28050,28050,28035,28040,72
08/06/2004,17:10:00,28040,28045,28040,28045,48
08/06/2004,17:15:00,28040,28050,28040,28045,84
08/06/2004,17:20:00,28045,28055,28030,28035,152
08/06/2004,17:25:00,28040,28050,28035,28045,162
08/06/2004,17:30:00,28050,28050,28025,28025,149
08/06/2004,17:35:00,28025,28045,28025,28025,136
09/06/2004,09:00:00,28050,28090,28050,28060,232
09/06/2004,09:05:00,28060,28075,28060,28070,106
09/06/2004,09:10:00,28075,28090,28055,28060,231
09/06/2004,09:15:00,28060,28065,28045,28060,328
09/06/2004,09:20:00,28060,28080,28045,28080,150
09/06/2004,09:25:00,28085,28125,28080,28125,478
09/06/2004,09:30:00,28125,28140,28110,28125,229
09/06/2004,09:35:00,28130,28135,28100,28105,262
09/06/2004,09:40:00,28105,28125,28100,28120,121
09/06/2004,09:45:00,28120,28140,28120,28130,166
09/06/2004,09:50:00,28135,28135,28115,28125,99
09/06/2004,09:55:00,28120,28125,28110,28115,120
09/06/2004,10:00:00,28110,28135,28105,28125,135
09/06/2004,10:05:00,28125,28150,28125,28135,148
09/06/2004,10:10:00,28140,28165,28140,28155,369
09/06/2004,10:15:00,28150,28165,28150,28150,172
09/06/2004,10:20:00,28155,28170,28145,28150,188
09/06/2004,10:25:00,28150,28155,28140,28150,65
09/06/2004,10:30:00,28145,28155,28140,28145,135
09/06/2004,10:35:00,28145,28145,28135,28140,56
09/06/2004,10:40:00,28140,28150,28135,28145,56
09/06/2004,10:45:00,28145,28145,28140,28145,19
09/06/2004,10:50:00,28140,28145,28135,28135,37
09/06/2004,10:55:00,28140,28140,28115,28115,159
09/06/2004,11:00:00,28115,28125,28115,28125,56
09/06/2004,11:05:00,28130,28130,28110,28110,82
09/06/2004,11:10:00,28120,28120,28110,28115,98
09/06/2004,11:15:00,28115,28115,28100,28115,83
09/06/2004,11:20:00,28110,28115,28110,28115,10
09/06/2004,11:25:00,28115,28120,28115,28120,12
09/06/2004,11:30:00,28120,28125,28115,28120,15
09/06/2004,11:35:00,28120,28125,28120,28120,10
09/06/2004,11:40:00,28120,28120,28120,28120,7
09/06/2004,11:45:00,28115,28115,28115,28115,8
09/06/2004,11:50:00,28110,28110,28110,28110,15
09/06/2004,11:55:00,28110,28115,28105,28110,15
09/06/2004,12:00:00,28115,28115,28110,28115,10
09/06/2004,12:05:00,28110,28125,28110,28125,133
09/06/2004,12:10:00,28125,28135,28125,28130,65
09/06/2004,12:15:00,28130,28135,28125,28125,34
09/06/2004,12:20:00,28125,28130,28125,28125,23
09/06/2004,12:25:00,28125,28140,28125,28135,41
09/06/2004,12:30:00,28135,28135,28125,28125,30
09/06/2004,12:35:00,28125,28130,28120,28130,26
09/06/2004,12:40:00,28130,28130,28120,28120,18
09/06/2004,12:45:00,28120,28120,28115,28115,10
09/06/2004,12:50:00,28115,28120,28115,28120,31
09/06/2004,12:55:00,28120,28120,28115,28115,20
09/06/2004,13:00:00,28115,28115,28110,28115,13
09/06/2004,13:05:00,28115,28115,28115,28115,2
09/06/2004,13:10:00,28110,28115,28110,28110,8
09/06/2004,13:15:00,28110,28110,28110,28110,6
09/06/2004,13:20:00,28110,28115,28110,28110,6
09/06/2004,13:25:00,28115,28115,28110,28110,12
09/06/2004,13:30:00,28105,28105,28105,28105,32
09/06/2004,13:35:00,28100,28105,28080,28095,103
09/06/2004,13:40:00,28090,28090,28080,28080,52
09/06/2004,13:45:00,28080,28090,28070,28075,101
09/06/2004,13:50:00,28075,28080,28070,28080,48
09/06/2004,13:55:00,28080,28080,28075,28075,38
09/06/2004,14:00:00,28070,28075,28040,28055,324
09/06/2004,14:05:00,28055,28060,28045,28055,196
09/06/2004,14:10:00,28055,28060,28050,28060,52
09/06/2004,14:15:00,28055,28065,28050,28060,111
09/06/2004,14:20:00,28060,28065,28060,28060,70
09/06/2004,14:25:00,28060,28065,28050,28050,70
09/06/2004,14:30:00,28050,28055,28040,28050,111
09/06/2004,14:35:00,28050,28050,28035,28040,131
09/06/2004,14:40:00,28040,28055,28040,28055,91
09/06/2004,14:45:00,28050,28055,28045,28050,48
09/06/2004,14:50:00,28055,28055,28050,28055,25
09/06/2004,14:55:00,28055,28055,28040,28040,27
09/06/2004,15:00:00,28045,28045,28025,28040,131
09/06/2004,15:05:00,28040,28040,28035,28040,45
09/06/2004,15:10:00,28040,28040,28035,28035,6
09/06/2004,15:15:00,28040,28040,28030,28035,28
09/06/2004,15:20:00,28035,28035,28025,28030,156
09/06/2004,15:25:00,28025,28030,28025,28030,534
09/06/2004,15:30:00,28035,28035,28010,28015,220
09/06/2004,15:35:00,28020,28030,28020,28025,101
09/06/2004,15:40:00,28025,28050,28020,28040,136
09/06/2004,15:45:00,28035,28050,28030,28045,82
09/06/2004,15:50:00,28040,28050,28035,28045,135
09/06/2004,15:55:00,28040,28055,28040,28040,66
09/06/2004,16:00:00,28040,28050,28035,28040,49
09/06/2004,16:05:00,28035,28035,28020,28030,105
09/06/2004,16:10:00,28025,28035,28025,28035,103
09/06/2004,16:15:00,28035,28045,28025,28030,75
09/06/2004,16:20:00,28030,28060,28030,28055,124
09/06/2004,16:25:00,28055,28065,28030,28035,162
09/06/2004,16:30:00,28035,28040,28025,28035,147
09/06/2004,16:35:00,28035,28040,28020,28030,104
09/06/2004,16:40:00,28030,28050,28030,28035,144
09/06/2004,16:45:00,28035,28035,28015,28020,109
09/06/2004,16:50:00,28020,28025,28010,28025,131
09/06/2004,16:55:00,28025,28025,28010,28020,46
09/06/2004,17:00:00,28020,28030,28020,28025,145
09/06/2004,17:05:00,28025,28030,28020,28025,100
09/06/2004,17:10:00,28025,28025,27990,27995,368
09/06/2004,17:15:00,27990,27995,27965,27970,381
09/06/2004,17:20:00,27970,27995,27970,27990,139
09/06/2004,17:25:00,27985,27995,27975,27980,120
09/06/2004,17:30:00,27985,28005,27985,28000,331
09/06/2004,17:35:00,27995,28000,27980,27995,235
10/06/2004,09:00:00,27920,28015,27920,28010,240
10/06/2004,09:05:00,28010,28030,28005,28010,167
10/06/2004,09:10:00,28010,28045,28010,28045,361
10/06/2004,09:15:00,28045,28050,28030,28035,177
10/06/2004,09:20:00,28035,28040,28015,28015,225
10/06/2004,09:25:00,28015,28035,28015,28030,148
10/06/2004,09:30:00,28030,28060,28030,28055,232
10/06/2004,09:35:00,28055,28075,28050,28070,194
10/06/2004,09:40:00,28070,28085,28060,28075,290
10/06/2004,09:45:00,28075,28090,28070,28075,198
10/06/2004,09:50:00,28075,28080,28045,28050,228
10/06/2004,09:55:00,28055,28070,28045,28050,167
10/06/2004,10:00:00,28050,28065,28045,28055,66
10/06/2004,10:05:00,28060,28065,28055,28055,26
10/06/2004,10:10:00,28055,28060,28045,28050,40
10/06/2004,10:15:00,28050,28055,28050,28055,39
10/06/2004,10:20:00,28055,28070,28055,28065,91
10/06/2004,10:25:00,28065,28070,28055,28055,91
10/06/2004,10:30:00,28055,28055,28040,28055,149
10/06/2004,10:35:00,28050,28050,28025,28040,124
10/06/2004,10:40:00,28040,28045,28030,28035,59
10/06/2004,10:45:00,28030,28030,28010,28010,114
10/06/2004,10:50:00,28010,28035,28010,28030,88
10/06/2004,10:55:00,28030,28045,28030,28045,102
10/06/2004,11:00:00,28050,28060,28045,28055,177
10/06/2004,11:05:00,28055,28060,28050,28055,74
10/06/2004,11:10:00,28055,28070,28055,28065,112
10/06/2004,11:15:00,28065,28065,28060,28065,45
10/06/2004,11:20:00,28065,28070,28065,28065,37
10/06/2004,11:25:00,28060,28060,28055,28060,40
10/06/2004,11:30:00,28055,28060,28055,28060,35
10/06/2004,11:35:00,28060,28060,28060,28060,13
10/06/2004,11:40:00,28060,28070,28060,28065,23
10/06/2004,11:45:00,28065,28070,28060,28070,26
10/06/2004,11:50:00,28065,28085,28065,28085,158
10/06/2004,11:55:00,28085,28090,28080,28085,55
10/06/2004,12:00:00,28085,28085,28080,28080,17
10/06/2004,12:05:00,28080,28090,28070,28090,52
10/06/2004,12:10:00,28090,28090,28080,28080,61
10/06/2004,12:15:00,28080,28080,28070,28075,75
10/06/2004,12:20:00,28075,28080,28075,28080,36
10/06/2004,12:25:00,28075,28075,28070,28075,17
10/06/2004,12:30:00,28075,28075,28060,28070,47
10/06/2004,12:35:00,28070,28070,28060,28060,10
10/06/2004,12:40:00,28065,28070,28055,28065,17
10/06/2004,12:45:00,28070,28070,28065,28065,5
10/06/2004,12:50:00,28070,28070,28070,28070,5
10/06/2004,12:55:00,28065,28075,28065,28075,2
10/06/2004,13:00:00,28075,28080,28075,28080,14
10/06/2004,13:05:00,28075,28075,28075,28075,7
10/06/2004,13:10:00,28080,28100,28080,28095,139
10/06/2004,13:15:00,28100,28100,28090,28095,40
10/06/2004,13:20:00,28090,28100,28090,28100,42
10/06/2004,13:25:00,28100,28100,28095,28095,20
10/06/2004,13:30:00,28095,28115,28095,28105,103
10/06/2004,13:35:00,28105,28105,28100,28100,8
10/06/2004,13:40:00,28100,28105,28100,28100,10
10/06/2004,13:45:00,28105,28110,28105,28105,27
10/06/2004,13:50:00,28105,28110,28105,28110,25
10/06/2004,13:55:00,28105,28110,28105,28105,19
10/06/2004,14:00:00,28105,28110,28100,28105,24
10/06/2004,14:05:00,28100,28105,28100,28100,20
10/06/2004,14:10:00,28100,28100,28095,28100,22
10/06/2004,14:15:00,28095,28095,28095,28095,14
10/06/2004,14:20:00,28095,28100,28095,28100,7
10/06/2004,14:25:00,28100,28100,28090,28090,19
10/06/2004,14:30:00,28090,28095,28080,28090,116
10/06/2004,14:35:00,28090,28100,28090,28090,77
10/06/2004,14:40:00,28090,28095,28080,28080,80
10/06/2004,14:45:00,28085,28090,28080,28085,66
10/06/2004,14:50:00,28090,28090,28085,28090,19
10/06/2004,14:55:00,28085,28090,28080,28085,150
10/06/2004,15:00:00,28090,28090,28085,28085,9
10/06/2004,15:05:00,28090,28090,28085,28090,9
10/06/2004,15:10:00,28090,28090,28090,28090,11
10/06/2004,15:15:00,28090,28090,28085,28085,26
10/06/2004,15:20:00,28085,28085,28085,28085,12
10/06/2004,15:25:00,28085,28085,28085,28085,13
10/06/2004,15:30:00,28085,28095,28085,28095,44
10/06/2004,15:35:00,28090,28100,28085,28095,64
10/06/2004,15:40:00,28090,28120,28090,28115,129
10/06/2004,15:45:00,28115,28120,28095,28100,109
10/06/2004,15:50:00,28100,28110,28085,28090,124
10/06/2004,15:55:00,28090,28105,28090,28100,58
10/06/2004,16:00:00,28105,28130,28105,28125,232
10/06/2004,16:05:00,28130,28155,28130,28145,347
10/06/2004,16:10:00,28145,28150,28135,28140,94
10/06/2004,16:15:00,28140,28175,28140,28170,449
10/06/2004,16:20:00,28165,28180,28160,28180,308
10/06/2004,16:25:00,28180,28195,28170,28175,389
10/06/2004,16:30:00,28175,28180,28145,28155,226
10/06/2004,16:35:00,28155,28155,28135,28150,175
10/06/2004,16:40:00,28150,28150,28140,28140,104
10/06/2004,16:45:00,28145,28150,28140,28150,130
10/06/2004,16:50:00,28145,28160,28145,28150,117
10/06/2004,16:55:00,28150,28155,28145,28150,57
10/06/2004,17:00:00,28150,28150,28120,28125,187
10/06/2004,17:05:00,28120,28130,28115,28130,119
10/06/2004,17:10:00,28135,28150,28130,28150,77
10/06/2004,17:15:00,28150,28160,28150,28155,399
10/06/2004,17:20:00,28155,28155,28140,28145,417
10/06/2004,17:25:00,28145,28170,28145,28160,420
10/06/2004,17:30:00,28165,28175,28160,28175,145
10/06/2004,17:35:00,28175,28195,28170,28190,233
11/06/2004,09:00:00,28130,28200,28130,28145,244
11/06/2004,09:05:00,28150,28165,28150,28155,75
11/06/2004,09:10:00,28155,28155,28130,28130,134
11/06/2004,09:15:00,28130,28140,28120,28125,106
11/06/2004,09:20:00,28125,28150,28125,28145,159
11/06/2004,09:25:00,28145,28155,28140,28140,67
11/06/2004,09:30:00,28140,28140,28100,28105,256
11/06/2004,09:35:00,28105,28115,28105,28115,104
11/06/2004,09:40:00,28110,28125,28110,28120,68
11/06/2004,09:45:00,28120,28125,28080,28085,327
11/06/2004,09:50:00,28085,28100,28075,28090,127
11/06/2004,09:55:00,28090,28095,28085,28085,23
11/06/2004,10:00:00,28085,28105,28080,28100,102
11/06/2004,10:05:00,28100,28100,28095,28095,55
11/06/2004,10:10:00,28095,28105,28090,28090,99
11/06/2004,10:15:00,28090,28090,28070,28085,173
11/06/2004,10:20:00,28085,28090,28080,28090,60
11/06/2004,10:25:00,28090,28095,28090,28095,19
11/06/2004,10:30:00,28090,28090,28090,28090,31
11/06/2004,10:35:00,28085,28100,28085,28085,81
11/06/2004,10:40:00,28085,28095,28080,28085,64
11/06/2004,10:45:00,28085,28095,28085,28095,47
11/06/2004,10:50:00,28090,28095,28090,28095,20
11/06/2004,10:55:00,28095,28100,28095,28095,30
11/06/2004,11:00:00,28095,28120,28095,28110,138
11/06/2004,11:05:00,28105,28110,28100,28105,36
11/06/2004,11:10:00,28105,28110,28105,28110,15
11/06/2004,11:15:00,28110,28110,28105,28105,27
11/06/2004,11:20:00,28105,28115,28100,28100,31
11/06/2004,11:25:00,28100,28105,28100,28105,22
11/06/2004,11:30:00,28110,28110,28090,28090,398
11/06/2004,11:35:00,28090,28095,28090,28095,10
11/06/2004,11:40:00,28090,28095,28080,28085,70
11/06/2004,11:45:00,28090,28090,28080,28085,42
11/06/2004,11:50:00,28090,28095,28090,28090,17
11/06/2004,11:55:00,28085,28090,28085,28085,10
11/06/2004,12:00:00,28090,28095,28090,28090,8
11/06/2004,12:05:00,28095,28100,28090,28095,20
11/06/2004,12:10:00,28095,28095,28095,28095,2
11/06/2004,12:15:00,28095,28105,28095,28100,23
11/06/2004,12:20:00,28100,28100,28100,28100,6
11/06/2004,12:25:00,28100,28105,28100,28105,8
11/06/2004,12:30:00,28100,28105,28095,28105,20
11/06/2004,12:35:00,28105,28110,28105,28110,15
11/06/2004,12:40:00,28110,28115,28105,28105,9
11/06/2004,12:45:00,28105,28105,28105,28105,7
11/06/2004,12:50:00,28105,28105,28105,28105,4
11/06/2004,12:55:00,28105,28105,28105,28105,2
11/06/2004,13:00:00,28100,28105,28100,28100,9
11/06/2004,13:05:00,28105,28105,28095,28100,25
11/06/2004,13:10:00,28105,28105,28105,28105,1
11/06/2004,13:15:00,28105,28105,28105,28105,4
11/06/2004,13:20:00,28105,28105,28100,28100,3
11/06/2004,13:25:00,28100,28100,28100,28100,3
11/06/2004,13:35:00,28100,28105,28100,28105,8
11/06/2004,13:40:00,28105,28105,28105,28105,1
11/06/2004,13:45:00,28105,28105,28105,28105,2
11/06/2004,13:50:00,28105,28105,28105,28105,3
11/06/2004,13:55:00,28105,28110,28105,28110,17
11/06/2004,14:00:00,28110,28110,28110,28110,3
11/06/2004,14:05:00,28105,28105,28105,28105,6
11/06/2004,14:10:00,28110,28110,28105,28105,4
11/06/2004,14:15:00,28105,28120,28105,28105,32
11/06/2004,14:20:00,28105,28110,28100,28100,4
11/06/2004,14:25:00,28105,28105,28100,28105,4
11/06/2004,14:30:00,28105,28105,28105,28105,2
11/06/2004,14:35:00,28105,28110,28105,28105,4
11/06/2004,14:40:00,28110,28115,28110,28115,8
11/06/2004,14:45:00,28110,28115,28110,28110,11
11/06/2004,14:50:00,28115,28115,28110,28110,12
11/06/2004,14:55:00,28110,28120,28110,28115,28
11/06/2004,15:00:00,28115,28125,28115,28125,24
11/06/2004,15:05:00,28120,28135,28120,28125,59
11/06/2004,15:10:00,28130,28130,28120,28120,24
11/06/2004,15:15:00,28125,28130,28125,28130,8
11/06/2004,15:20:00,28130,28130,28120,28120,16
11/06/2004,15:25:00,28125,28125,28120,28120,10
11/06/2004,15:30:00,28125,28135,28120,28130,38
11/06/2004,15:35:00,28130,28130,28130,28130,16
11/06/2004,15:40:00,28135,28135,28135,28135,21
11/06/2004,15:45:00,28135,28135,28130,28130,16
11/06/2004,15:50:00,28135,28140,28135,28140,19
11/06/2004,15:55:00,28140,28140,28140,28140,20
11/06/2004,16:00:00,28140,28145,28140,28140,16
11/06/2004,16:05:00,28140,28140,28135,28140,24
11/06/2004,16:10:00,28135,28140,28135,28140,20
11/06/2004,16:15:00,28140,28150,28140,28150,85
11/06/2004,16:20:00,28150,28160,28145,28155,43
11/06/2004,16:25:00,28155,28155,28145,28145,26
11/06/2004,16:30:00,28150,28150,28145,28145,3
11/06/2004,16:35:00,28150,28160,28150,28155,37
11/06/2004,16:40:00,28160,28165,28155,28160,81
11/06/2004,16:45:00,28155,28160,28155,28155,23
11/06/2004,16:50:00,28150,28160,28150,28155,38
11/06/2004,16:55:00,28155,28155,28150,28155,16
11/06/2004,17:00:00,28155,28160,28150,28155,64
11/06/2004,17:05:00,28155,28165,28155,28165,37
11/06/2004,17:10:00,28160,28175,28155,28175,97
11/06/2004,17:15:00,28170,28170,28150,28150,48
11/06/2004,17:20:00,28150,28160,28150,28155,79
11/06/2004,17:25:00,28160,28160,28140,28140,84
11/06/2004,17:30:00,28145,28145,28130,28135,81
11/06/2004,17:35:00,28135,28145,28130,28135,117
14/06/2004,09:00:00,28130,28135,28060,28075,451
14/06/2004,09:05:00,28075,28110,28070,28110,247
14/06/2004,09:10:00,28100,28125,28090,28110,165
14/06/2004,09:15:00,28110,28120,28105,28105,95
14/06/2004,09:20:00,28105,28110,28095,28105,92
14/06/2004,09:25:00,28105,28105,28080,28080,104
14/06/2004,09:30:00,28080,28080,28045,28055,277
14/06/2004,09:35:00,28055,28055,28010,28025,351
14/06/2004,09:40:00,28025,28025,28005,28010,176
14/06/2004,09:45:00,28010,28010,27975,27995,311
14/06/2004,09:50:00,27995,27995,27950,27950,313
14/06/2004,09:55:00,27950,27955,27935,27945,281
14/06/2004,10:00:00,27950,27950,27930,27940,262
14/06/2004,10:05:00,27940,27945,27920,27925,310
14/06/2004,10:10:00,27925,27950,27925,27930,233
14/06/2004,10:15:00,27925,27940,27920,27940,212
14/06/2004,10:20:00,27945,27955,27940,27950,221
14/06/2004,10:25:00,27950,27955,27925,27935,199
14/06/2004,10:30:00,27935,27945,27935,27945,109
14/06/2004,10:35:00,27945,27950,27945,27945,59
14/06/2004,10:40:00,27945,27945,27940,27940,20
14/06/2004,10:45:00,27940,27950,27940,27940,39
14/06/2004,10:50:00,27945,27945,27935,27945,56
14/06/2004,10:55:00,27945,27950,27945,27950,50
14/06/2004,11:00:00,27950,27955,27935,27935,123
14/06/2004,11:05:00,27930,27930,27900,27905,404
14/06/2004,11:10:00,27905,27905,27880,27885,365
14/06/2004,11:15:00,27885,27885,27855,27875,326
14/06/2004,11:20:00,27870,27880,27865,27880,324
14/06/2004,11:25:00,27880,27885,27880,27880,86
14/06/2004,11:30:00,27880,27885,27880,27880,115
14/06/2004,11:35:00,27880,27895,27880,27895,102
14/06/2004,11:40:00,27890,27915,27890,27910,150
14/06/2004,11:45:00,27910,27915,27905,27910,108
14/06/2004,11:50:00,27910,27915,27905,27915,60
14/06/2004,11:55:00,27910,27910,27900,27905,68
14/06/2004,12:00:00,27905,27910,27900,27910,48
14/06/2004,12:05:00,27910,27910,27905,27905,22
14/06/2004,12:10:00,27905,27905,27895,27895,21
14/06/2004,12:15:00,27900,27905,27900,27900,23
14/06/2004,12:20:00,27905,27910,27905,27910,21
14/06/2004,12:25:00,27910,27915,27905,27910,37
14/06/2004,12:30:00,27910,27915,27910,27910,68
14/06/2004,12:35:00,27910,27910,27895,27895,52
14/06/2004,12:40:00,27895,27895,27880,27885,74
14/06/2004,12:45:00,27880,27895,27880,27895,59
14/06/2004,12:50:00,27895,27905,27895,27900,15
14/06/2004,12:55:00,27900,27905,27900,27905,20
14/06/2004,13:00:00,27910,27915,27905,27910,33
14/06/2004,13:05:00,27910,27910,27910,27910,10
14/06/2004,13:10:00,27910,27910,27900,27905,90
14/06/2004,13:15:00,27900,27900,27900,27900,5
14/06/2004,13:20:00,27895,27895,27895,27895,9
14/06/2004,13:25:00,27895,27900,27895,27895,6
14/06/2004,13:30:00,27900,27935,27900,27905,90
14/06/2004,13:35:00,27910,27915,27905,27915,18
14/06/2004,13:40:00,27915,27915,27905,27910,3
14/06/2004,13:45:00,27910,27915,27910,27915,7
14/06/2004,13:50:00,27915,27915,27910,27910,7
14/06/2004,13:55:00,27910,27915,27910,27910,38
14/06/2004,14:00:00,27905,27910,27905,27910,65
14/06/2004,14:05:00,27905,27910,27900,27905,15
14/06/2004,14:10:00,27905,27910,27905,27910,15
14/06/2004,14:15:00,27910,27910,27905,27905,2
14/06/2004,14:20:00,27910,27915,27905,27915,9
14/06/2004,14:25:00,27905,27905,27900,27905,30
14/06/2004,14:30:00,27905,27925,27895,27920,546
14/06/2004,14:35:00,27920,27925,27915,27920,31
14/06/2004,14:40:00,27920,27920,27920,27920,14
14/06/2004,14:45:00,27915,27915,27910,27915,38
14/06/2004,14:50:00,27910,27920,27910,27920,117
14/06/2004,14:55:00,27920,27925,27915,27920,23
14/06/2004,15:00:00,27920,27920,27915,27915,31
14/06/2004,15:05:00,27915,27920,27910,27915,1242
14/06/2004,15:10:00,27915,27925,27915,27925,76
14/06/2004,15:15:00,27920,27925,27920,27920,11
14/06/2004,15:20:00,27920,27920,27910,27920,440
14/06/2004,15:25:00,27920,27920,27915,27920,15
14/06/2004,15:30:00,27915,27915,27905,27905,55
14/06/2004,15:35:00,27910,27915,27905,27915,30
14/06/2004,15:40:00,27915,27915,27880,27885,156
14/06/2004,15:45:00,27890,27895,27860,27875,174
14/06/2004,15:50:00,27875,27895,27870,27890,153
14/06/2004,15:55:00,27890,27890,27875,27880,570
14/06/2004,16:00:00,27875,27885,27870,27880,1109
14/06/2004,16:05:00,27880,27890,27870,27870,259
14/06/2004,16:10:00,27870,27895,27870,27880,203
14/06/2004,16:15:00,27880,27880,27865,27880,180
14/06/2004,16:20:00,27885,27910,27885,27905,546
14/06/2004,16:25:00,27905,27915,27900,27910,202
14/06/2004,16:30:00,27910,27910,27880,27885,219
14/06/2004,16:35:00,27890,27900,27890,27895,93
14/06/2004,16:40:00,27895,27910,27890,27895,57
14/06/2004,16:45:00,27895,27900,27885,27885,116
14/06/2004,16:50:00,27890,27905,27885,27890,388
14/06/2004,16:55:00,27895,27895,27880,27885,113
14/06/2004,17:00:00,27885,27890,27880,27890,81
14/06/2004,17:05:00,27890,27895,27880,27885,97
14/06/2004,17:10:00,27890,27890,27875,27880,163
14/06/2004,17:15:00,27885,27890,27880,27890,84
14/06/2004,17:20:00,27895,27905,27890,27895,199
14/06/2004,17:25:00,27895,27895,27885,27895,106
14/06/2004,17:30:00,27900,27920,27900,27920,180
14/06/2004,17:35:00,27920,27940,27920,27940,305
14/06/2004,17:40:00,27940,27940,27935,27935,2
15/06/2004,09:00:00,27950,27985,27950,27970,524
15/06/2004,09:05:00,27970,27985,27955,27960,351
15/06/2004,09:10:00,27965,27975,27950,27955,303
15/06/2004,09:15:00,27950,27965,27945,27955,529
15/06/2004,09:20:00,27960,27970,27955,27965,3445
15/06/2004,09:25:00,27965,27995,27965,27990,164
15/06/2004,09:30:00,27990,28020,27985,28010,267
15/06/2004,09:35:00,28005,28015,27995,28010,197
15/06/2004,09:40:00,28010,28030,28010,28025,1445
15/06/2004,09:45:00,28025,28030,28020,28020,191
15/06/2004,09:50:00,28015,28020,28005,28010,166
15/06/2004,09:55:00,28010,28020,28010,28010,104
15/06/2004,10:00:00,28015,28020,28010,28015,57
15/06/2004,10:05:00,28015,28020,28010,28010,68
15/06/2004,10:10:00,28010,28010,27990,27990,139
15/06/2004,10:15:00,27990,27995,27990,27990,126
15/06/2004,10:20:00,27990,28000,27990,27990,211
15/06/2004,10:25:00,27990,28000,27990,27995,34
15/06/2004,10:30:00,28000,28000,27990,27995,52
15/06/2004,10:35:00,27995,27995,27990,27990,538
15/06/2004,10:40:00,27995,28000,27995,28000,31
15/06/2004,10:45:00,28000,28005,28000,28005,19
15/06/2004,10:50:00,28005,28010,27995,28000,216
15/06/2004,10:55:00,28005,28020,28005,28015,49
15/06/2004,11:00:00,28010,28025,28010,28025,52
15/06/2004,11:05:00,28025,28030,28020,28025,258
15/06/2004,11:10:00,28025,28045,28025,28040,132
15/06/2004,11:15:00,28040,28060,28035,28055,166
15/06/2004,11:20:00,28055,28065,28055,28060,151
15/06/2004,11:25:00,28055,28075,28050,28070,179
15/06/2004,11:30:00,28070,28070,28055,28055,106
15/06/2004,11:35:00,28060,28060,28050,28050,83
15/06/2004,11:40:00,28055,28055,28045,28045,45
15/06/2004,11:45:00,28045,28045,28045,28045,34
15/06/2004,11:50:00,28050,28055,28050,28050,75
15/06/2004,11:55:00,28050,28050,28045,28050,60
15/06/2004,12:00:00,28045,28050,28040,28040,164
15/06/2004,12:05:00,28040,28045,28030,28035,204
15/06/2004,12:10:00,28040,28045,28040,28040,13
15/06/2004,12:15:00,28045,28045,28045,28045,9
15/06/2004,12:20:00,28040,28040,28035,28040,27
15/06/2004,12:25:00,28040,28045,28040,28040,19
15/06/2004,12:30:00,28040,28045,28035,28035,31
15/06/2004,12:35:00,28035,28045,28035,28045,12
15/06/2004,12:40:00,28040,28050,28040,28050,15
15/06/2004,12:45:00,28055,28055,28045,28050,7
15/06/2004,12:50:00,28045,28045,28045,28045,11
15/06/2004,12:55:00,28050,28050,28040,28045,76
15/06/2004,13:00:00,28045,28050,28045,28045,19
15/06/2004,13:05:00,28045,28045,28045,28045,33
15/06/2004,13:10:00,28045,28045,28040,28045,8
15/06/2004,13:15:00,28045,28045,28045,28045,1
15/06/2004,13:20:00,28045,28045,28040,28045,6
15/06/2004,13:25:00,28045,28050,28040,28045,15
15/06/2004,13:30:00,28045,28045,28040,28045,19
15/06/2004,13:35:00,28045,28050,28045,28045,31
15/06/2004,13:40:00,28040,28050,28040,28050,10
15/06/2004,13:45:00,28045,28050,28040,28045,69
15/06/2004,13:50:00,28050,28055,28050,28055,8
15/06/2004,13:55:00,28050,28050,28050,28050,6
15/06/2004,14:00:00,28050,28050,28050,28050,22
15/06/2004,14:05:00,28045,28050,28045,28050,177
15/06/2004,14:10:00,28050,28050,28045,28050,8
15/06/2004,14:15:00,28045,28055,28045,28050,17
15/06/2004,14:20:00,28050,28055,28050,28050,762
15/06/2004,14:25:00,28050,28060,28045,28050,70
15/06/2004,14:30:00,28045,28110,28020,28105,807
15/06/2004,14:35:00,28105,28150,28105,28140,534
15/06/2004,14:40:00,28135,28145,28125,28135,236
15/06/2004,14:45:00,28135,28155,28135,28150,315
15/06/2004,14:50:00,28150,28150,28130,28135,156
15/06/2004,14:55:00,28135,28135,28125,28135,191
15/06/2004,15:00:00,28130,28150,28130,28145,169
15/06/2004,15:05:00,28140,28145,28135,28140,103
15/06/2004,15:10:00,28135,28140,28135,28135,55
15/06/2004,15:15:00,28140,28145,28135,28145,35
15/06/2004,15:20:00,28145,28150,28145,28150,59
15/06/2004,15:25:00,28145,28155,28145,28155,249
15/06/2004,15:30:00,28155,28180,28150,28170,531
15/06/2004,15:35:00,28175,28180,28170,28180,104
15/06/2004,15:40:00,28180,28195,28180,28190,353
15/06/2004,15:45:00,28190,28215,28180,28195,532
15/06/2004,15:50:00,28195,28205,28180,28180,161
15/06/2004,15:55:00,28185,28190,28175,28185,122
15/06/2004,16:00:00,28185,28220,28185,28220,249
15/06/2004,16:05:00,28215,28255,28215,28240,602
15/06/2004,16:10:00,28240,28245,28220,28230,171
15/06/2004,16:15:00,28225,28240,28225,28235,317
15/06/2004,16:20:00,28235,28250,28230,28245,128
15/06/2004,16:25:00,28245,28245,28225,28225,181
15/06/2004,16:30:00,28230,28230,28225,28225,147
15/06/2004,16:35:00,28225,28230,28220,28230,136
15/06/2004,16:40:00,28235,28240,28230,28240,255
15/06/2004,16:45:00,28240,28255,28235,28250,258
15/06/2004,16:50:00,28250,28265,28240,28250,268
15/06/2004,16:55:00,28245,28255,28245,28250,120
15/06/2004,17:00:00,28250,28285,28245,28285,1149
15/06/2004,17:05:00,28285,28290,28270,28275,1000
15/06/2004,17:10:00,28275,28275,28270,28275,846
15/06/2004,17:15:00,28275,28275,28250,28265,369
15/06/2004,17:20:00,28265,28270,28255,28260,222
15/06/2004,17:25:00,28265,28275,28260,28275,349
15/06/2004,17:30:00,28270,28285,28265,28270,391
15/06/2004,17:35:00,28270,28300,28260,28295,734
16/06/2004,09:00:00,28270,28335,28260,28285,1940
16/06/2004,09:05:00,28290,28335,28290,28325,889
16/06/2004,09:10:00,28325,28325,28295,28295,665
16/06/2004,09:15:00,28295,28295,28275,28285,310
16/06/2004,09:20:00,28285,28300,28280,28300,249
16/06/2004,09:25:00,28300,28330,28280,28330,217
16/06/2004,09:30:00,28325,28325,28290,28295,160
16/06/2004,09:35:00,28290,28305,28285,28295,108
16/06/2004,09:40:00,28300,28350,28300,28340,301
16/06/2004,09:45:00,28335,28350,28320,28325,156
16/06/2004,09:50:00,28320,28345,28320,28345,219
16/06/2004,09:55:00,28345,28345,28300,28300,177
16/06/2004,10:00:00,28305,28340,28305,28340,679
16/06/2004,10:05:00,28340,28365,28330,28355,225
16/06/2004,10:10:00,28355,28360,28345,28350,157
16/06/2004,10:15:00,28350,28365,28335,28365,174
16/06/2004,10:20:00,28365,28370,28355,28365,161
16/06/2004,10:25:00,28365,28365,28345,28345,177
16/06/2004,10:30:00,28345,28355,28335,28350,134
16/06/2004,10:35:00,28350,28365,28345,28360,120
16/06/2004,10:40:00,28360,28375,28360,28365,114
16/06/2004,10:45:00,28370,28385,28370,28375,345
16/06/2004,10:50:00,28375,28380,28370,28380,244
16/06/2004,10:55:00,28375,28380,28365,28375,132
16/06/2004,11:00:00,28380,28385,28375,28385,865
16/06/2004,11:05:00,28385,28385,28375,28380,390
16/06/2004,11:10:00,28380,28390,28375,28390,110
16/06/2004,11:15:00,28390,28390,28370,28375,616
16/06/2004,11:20:00,28375,28385,28375,28380,158
16/06/2004,11:25:00,28380,28380,28375,28375,106
16/06/2004,11:30:00,28380,28380,28370,28375,93
16/06/2004,11:35:00,28375,28375,28365,28365,213
16/06/2004,11:40:00,28370,28380,28365,28375,209
16/06/2004,11:45:00,28375,28380,28375,28375,43
16/06/2004,11:50:00,28375,28380,28370,28380,322
16/06/2004,11:55:00,28380,28400,28375,28395,144
16/06/2004,12:00:00,28395,28410,28390,28395,150
16/06/2004,12:05:00,28400,28400,28390,28395,226
16/06/2004,12:10:00,28400,28400,28395,28400,55
16/06/2004,12:15:00,28405,28425,28405,28420,161
16/06/2004,12:20:00,28420,28435,28420,28430,137
16/06/2004,12:25:00,28425,28435,28420,28435,99
16/06/2004,12:30:00,28425,28430,28415,28425,64
16/06/2004,12:35:00,28425,28425,28420,28420,19
16/06/2004,12:40:00,28420,28425,28415,28415,79
16/06/2004,12:45:00,28415,28425,28415,28420,35
16/06/2004,12:50:00,28420,28420,28415,28415,22
16/06/2004,12:55:00,28410,28410,28395,28405,241
16/06/2004,13:00:00,28400,28405,28395,28400,491
16/06/2004,13:05:00,28395,28400,28390,28400,184
16/06/2004,13:10:00,28395,28400,28390,28400,98
16/06/2004,13:15:00,28395,28395,28385,28385,110
16/06/2004,13:20:00,28385,28390,28375,28375,370
16/06/2004,13:25:00,28380,28380,28365,28370,304
16/06/2004,13:30:00,28370,28390,28370,28390,448
16/06/2004,13:35:00,28380,28385,28380,28385,100
16/06/2004,13:40:00,28380,28390,28380,28390,12
16/06/2004,13:45:00,28385,28390,28380,28385,49
16/06/2004,13:50:00,28385,28390,28385,28390,6
16/06/2004,13:55:00,28390,28400,28390,28400,86
16/06/2004,14:00:00,28395,28400,28390,28400,44
16/06/2004,14:05:00,28400,28405,28395,28395,15
16/06/2004,14:10:00,28395,28395,28380,28390,91
16/06/2004,14:15:00,28390,28400,28390,28395,42
16/06/2004,14:20:00,28390,28400,28390,28400,34
16/06/2004,14:25:00,28405,28405,28400,28400,459
16/06/2004,14:30:00,28400,28410,28395,28400,89
16/06/2004,14:35:00,28405,28405,28395,28395,196
16/06/2004,14:40:00,28390,28395,28385,28385,178
16/06/2004,14:45:00,28385,28390,28370,28370,441
16/06/2004,14:50:00,28370,28375,28355,28355,239
16/06/2004,14:55:00,28355,28355,28330,28335,297
16/06/2004,15:00:00,28335,28350,28330,28345,231
16/06/2004,15:05:00,28350,28350,28335,28340,132
16/06/2004,15:10:00,28345,28345,28335,28335,1975
16/06/2004,15:15:00,28340,28350,28320,28330,232
16/06/2004,15:20:00,28330,28335,28325,28325,740
16/06/2004,15:25:00,28335,28340,28330,28340,237
16/06/2004,15:30:00,28335,28340,28330,28330,182
16/06/2004,15:35:00,28330,28330,28315,28320,376
16/06/2004,15:40:00,28315,28315,28295,28300,218
16/06/2004,15:45:00,28295,28300,28290,28290,141
16/06/2004,15:50:00,28290,28315,28290,28310,399
16/06/2004,15:55:00,28310,28340,28305,28340,327
16/06/2004,16:00:00,28340,28350,28330,28330,217
16/06/2004,16:05:00,28335,28375,28335,28355,352
16/06/2004,16:10:00,28360,28360,28340,28345,95
16/06/2004,16:15:00,28340,28385,28340,28380,199
16/06/2004,16:20:00,28380,28380,28370,28370,141
16/06/2004,16:25:00,28370,28380,28360,28365,163
16/06/2004,16:30:00,28370,28370,28350,28360,158
16/06/2004,16:35:00,28365,28390,28360,28385,271
16/06/2004,16:40:00,28385,28400,28380,28395,202
16/06/2004,16:45:00,28395,28415,28395,28400,348
16/06/2004,16:50:00,28400,28400,28370,28375,221
16/06/2004,16:55:00,28375,28385,28370,28375,140
16/06/2004,17:00:00,28375,28380,28370,28380,233
16/06/2004,17:05:00,28380,28385,28365,28365,274
16/06/2004,17:10:00,28365,28370,28360,28370,73
16/06/2004,17:15:00,28375,28385,28360,28360,229
16/06/2004,17:20:00,28360,28365,28350,28350,144
16/06/2004,17:25:00,28350,28370,28345,28350,167
16/06/2004,17:30:00,28360,28375,28355,28365,153
16/06/2004,17:35:00,28365,28425,28365,28420,431
17/06/2004,09:00:00,28325,28370,28310,28365,457
17/06/2004,09:05:00,28360,28415,28360,28370,411
17/06/2004,09:10:00,28370,28470,28370,28465,1020
17/06/2004,09:15:00,28470,28475,28440,28475,291
17/06/2004,09:20:00,28480,28500,28470,28480,491
17/06/2004,09:25:00,28485,28515,28475,28510,421
17/06/2004,09:30:00,28510,28510,28485,28485,158
17/06/2004,09:35:00,28490,28495,28460,28465,205
17/06/2004,09:40:00,28460,28460,28445,28445,228
17/06/2004,09:45:00,28450,28465,28445,28465,107
17/06/2004,09:50:00,28465,28465,28455,28455,183
17/06/2004,09:55:00,28450,28455,28425,28430,232
17/06/2004,10:00:00,28430,28430,28420,28425,191
17/06/2004,10:05:00,28420,28425,28385,28395,320
17/06/2004,10:10:00,28390,28405,28380,28395,279
17/06/2004,10:15:00,28395,28400,28370,28370,754
17/06/2004,10:20:00,28370,28380,28360,28375,205
17/06/2004,10:25:00,28375,28380,28365,28370,232
17/06/2004,10:30:00,28365,28385,28365,28385,166
17/06/2004,10:35:00,28385,28385,28380,28380,54
17/06/2004,10:40:00,28380,28385,28375,28385,71
17/06/2004,10:45:00,28385,28395,28375,28375,73
17/06/2004,10:50:00,28380,28380,28350,28360,148
17/06/2004,10:55:00,28360,28420,28360,28400,286
17/06/2004,11:00:00,28395,28400,28390,28400,84
17/06/2004,11:05:00,28400,28415,28400,28415,1462
17/06/2004,11:10:00,28415,28415,28405,28415,74
17/06/2004,11:15:00,28415,28415,28405,28410,72
17/06/2004,11:20:00,28410,28415,28410,28415,11
17/06/2004,11:25:00,28415,28420,28415,28415,17
17/06/2004,11:30:00,28415,28415,28395,28400,60
17/06/2004,11:35:00,28400,28405,28400,28405,25
17/06/2004,11:40:00,28405,28415,28400,28410,63
17/06/2004,11:45:00,28410,28430,28410,28420,97
17/06/2004,11:50:00,28425,28425,28420,28420,69
17/06/2004,11:55:00,28420,28430,28420,28430,31
17/06/2004,12:00:00,28430,28450,28430,28445,130
17/06/2004,12:05:00,28445,28450,28440,28445,101
17/06/2004,12:10:00,28440,28465,28440,28460,92
17/06/2004,12:15:00,28455,28460,28445,28450,80
17/06/2004,12:20:00,28445,28455,28445,28450,154
17/06/2004,12:25:00,28450,28450,28435,28435,30
17/06/2004,12:30:00,28435,28435,28425,28430,57
17/06/2004,12:35:00,28430,28435,28425,28425,168
17/06/2004,12:40:00,28425,28430,28425,28430,28
17/06/2004,12:45:00,28430,28435,28430,28435,13
17/06/2004,12:50:00,28435,28440,28435,28435,24
17/06/2004,12:55:00,28430,28440,28420,28420,59
17/06/2004,13:00:00,28420,28430,28420,28430,39
17/06/2004,13:05:00,28430,28435,28430,28435,410
17/06/2004,13:10:00,28435,28440,28435,28440,14
17/06/2004,13:15:00,28440,28440,28435,28435,16
17/06/2004,13:20:00,28435,28440,28435,28440,3
17/06/2004,13:25:00,28445,28450,28440,28440,24
17/06/2004,13:30:00,28445,28445,28440,28440,734
17/06/2004,13:35:00,28440,28450,28440,28450,122
17/06/2004,13:40:00,28445,28450,28445,28450,7
17/06/2004,13:45:00,28450,28455,28445,28445,119
17/06/2004,13:50:00,28450,28455,28445,28450,83
17/06/2004,13:55:00,28450,28455,28445,28445,18
17/06/2004,14:00:00,28445,28445,28445,28445,1
17/06/2004,14:05:00,28445,28450,28445,28450,25
17/06/2004,14:10:00,28450,28450,28450,28450,1550
17/06/2004,14:15:00,28450,28455,28450,28455,39
17/06/2004,14:20:00,28455,28455,28445,28455,25
17/06/2004,14:25:00,28450,28455,28450,28450,66
17/06/2004,14:30:00,28445,28460,28410,28410,209
17/06/2004,14:35:00,28410,28425,28400,28425,264
17/06/2004,14:40:00,28420,28435,28420,28435,276
17/06/2004,14:45:00,28430,28445,28430,28430,86
17/06/2004,14:50:00,28430,28440,28430,28435,95
17/06/2004,14:55:00,28435,28435,28420,28425,86
17/06/2004,15:00:00,28425,28425,28410,28415,148
17/06/2004,15:05:00,28415,28420,28410,28410,56
17/06/2004,15:10:00,28410,28415,28410,28415,43
17/06/2004,15:15:00,28415,28420,28410,28415,56
17/06/2004,15:20:00,28410,28410,28390,28390,184
17/06/2004,15:25:00,28390,28395,28385,28395,74
17/06/2004,15:30:00,28390,28390,28375,28385,111
17/06/2004,15:35:00,28385,28390,28385,28385,58
17/06/2004,15:40:00,28390,28395,28385,28395,77
17/06/2004,15:45:00,28395,28395,28375,28375,81
17/06/2004,15:50:00,28375,28380,28365,28370,236
17/06/2004,15:55:00,28370,28370,28355,28355,97
17/06/2004,16:00:00,28370,28380,28350,28350,514
17/06/2004,16:05:00,28355,28375,28350,28375,136
17/06/2004,16:10:00,28375,28375,28365,28365,332
17/06/2004,16:15:00,28365,28365,28355,28355,141
17/06/2004,16:20:00,28355,28375,28345,28370,148
17/06/2004,16:25:00,28370,28370,28345,28355,170
17/06/2004,16:30:00,28355,28355,28335,28335,159
17/06/2004,16:35:00,28335,28365,28335,28365,157
17/06/2004,16:40:00,28365,28385,28365,28375,149
17/06/2004,16:45:00,28370,28395,28370,28395,89
17/06/2004,16:50:00,28390,28425,28390,28415,202
17/06/2004,16:55:00,28415,28425,28410,28425,118
17/06/2004,17:00:00,28420,28430,28415,28415,178
17/06/2004,17:05:00,28415,28420,28410,28420,93
17/06/2004,17:10:00,28415,28440,28415,28435,363
17/06/2004,17:15:00,28435,28455,28435,28445,319
17/06/2004,17:20:00,28445,28455,28435,28445,201
17/06/2004,17:25:00,28445,28445,28435,28440,131
17/06/2004,17:30:00,28440,28440,28425,28425,456
17/06/2004,17:35:00,28425,28440,28405,28420,373