DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/05/2004,15:40:00,27085,27085,27080,27080,31
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
04/06/2004,09:00:00,27530,27530,27440,27490,358
04/06/2004,09:10:00,27490,27545,27485,27535,390
04/06/2004,09:20:00,27535,27545,27515,27520,281
04/06/2004,09:30:00,27520,27545,27495,27540,293
04/06/2004,09:40:00,27540,27570,27530,27555,429
04/06/2004,09:50:00,27555,27610,27555,27595,706
04/06/2004,10:00:00,27600,27645,27600,27625,633
04/06/2004,10:10:00,27625,27635,27615,27620,210
04/06/2004,10:20:00,27625,27625,27600,27605,164
04/06/2004,10:30:00,27605,27620,27595,27615,133
04/06/2004,10:40:00,27610,27615,27595,27600,184
04/06/2004,10:50:00,27600,27605,27590,27600,99
04/06/2004,11:00:00,27600,27625,27600,27625,199
04/06/2004,11:10:00,27620,27625,27615,27620,106
04/06/2004,11:20:00,27625,27625,27610,27620,95
04/06/2004,11:30:00,27620,27630,27615,27625,83
04/06/2004,11:40:00,27625,27670,27625,27670,410
04/06/2004,11:50:00,27665,27675,27650,27665,269
04/06/2004,12:00:00,27665,27685,27655,27680,271
04/06/2004,12:10:00,27680,27700,27670,27675,381
04/06/2004,12:20:00,27675,27680,27655,27660,87
04/06/2004,12:30:00,27660,27675,27655,27670,54
04/06/2004,12:40:00,27675,27675,27660,27665,54
04/06/2004,12:50:00,27665,27675,27665,27665,47
04/06/2004,13:00:00,27670,27675,27660,27665,50
04/06/2004,13:10:00,27665,27670,27660,27660,28
04/06/2004,13:20:00,27660,27665,27655,27665,36
04/06/2004,13:30:00,27665,27665,27645,27660,65
04/06/2004,13:40:00,27660,27665,27660,27665,231
04/06/2004,13:50:00,27665,27675,27665,27665,54
04/06/2004,14:00:00,27665,27675,27665,27670,54
04/06/2004,14:10:00,27670,27670,27665,27665,44
04/06/2004,14:20:00,27670,27680,27670,27680,137
04/06/2004,14:30:00,27685,27720,27645,27695,883
04/06/2004,14:40:00,27695,27720,27690,27700,462
04/06/2004,14:50:00,27700,27715,27690,27690,214
04/06/2004,15:00:00,27695,27705,27695,27700,108
04/06/2004,15:10:00,27695,27695,27675,27695,187
04/06/2004,15:20:00,27695,27710,27675,27680,382
04/06/2004,15:30:00,27675,27705,27675,27690,293
04/06/2004,15:40:00,27690,27705,27665,27665,305
04/06/2004,15:50:00,27665,27680,27650,27670,414
04/06/2004,16:00:00,27665,27665,27630,27635,498
04/06/2004,16:10:00,27635,27690,27635,27690,384
04/06/2004,16:20:00,27685,27710,27670,27680,341
04/06/2004,16:30:00,27685,27705,27685,27685,196
04/06/2004,16:40:00,27685,27720,27680,27715,234
04/06/2004,16:50:00,27720,27730,27695,27710,374
04/06/2004,17:00:00,27705,27710,27700,27710,143
04/06/2004,17:10:00,27710,27740,27710,27720,292
04/06/2004,17:20:00,27720,27735,27695,27695,290
04/06/2004,17:30:00,27695,27710,27690,27705,447
07/06/2004,09:00:00,27775,27930,27775,27915,914
07/06/2004,09:10:00,27925,27930,27905,27910,467
07/06/2004,09:20:00,27910,27925,27895,27925,451
07/06/2004,09:30:00,27925,27970,27925,27960,729
07/06/2004,09:40:00,27955,27960,27935,27955,257
07/06/2004,09:50:00,27955,27980,27950,27970,236
07/06/2004,10:00:00,27970,27985,27970,27975,172
07/06/2004,10:10:00,27975,27985,27965,27965,187
07/06/2004,10:20:00,27965,27970,27950,27955,84
07/06/2004,10:30:00,27955,27960,27945,27945,103
07/06/2004,10:40:00,27945,27950,27940,27940,94
07/06/2004,10:50:00,27940,27945,27930,27940,81
07/06/2004,11:00:00,27940,27950,27930,27930,117
07/06/2004,11:10:00,27935,27945,27935,27940,38
07/06/2004,11:20:00,27940,27945,27935,27945,79
07/06/2004,11:30:00,27945,27955,27940,27955,75
07/06/2004,11:40:00,27950,27950,27950,27950,18
07/06/2004,11:50:00,27945,27945,27930,27930,43
07/06/2004,12:00:00,27935,27945,27930,27930,54
07/06/2004,12:10:00,27930,27940,27930,27940,85
07/06/2004,12:20:00,27945,27945,27935,27940,57
07/06/2004,12:30:00,27940,27940,27935,27935,9
07/06/2004,12:40:00,27940,27945,27935,27945,12
07/06/2004,12:50:00,27940,27945,27940,27945,11
07/06/2004,13:00:00,27945,27950,27945,27945,7
07/06/2004,13:10:00,27945,27950,27945,27950,8
07/06/2004,13:20:00,27945,27955,27945,27950,30
07/06/2004,13:30:00,27955,27960,27950,27960,44
07/06/2004,13:40:00,27955,27955,27950,27955,21
07/06/2004,13:50:00,27955,27955,27950,27955,57
07/06/2004,14:00:00,27950,27950,27935,27940,62
07/06/2004,14:10:00,27940,27950,27940,27950,50
07/06/2004,14:20:00,27950,27955,27950,27950,10
07/06/2004,14:30:00,27950,27955,27950,27955,72
07/06/2004,14:40:00,27955,27960,27950,27955,22
07/06/2004,14:50:00,27955,27970,27955,27965,113
07/06/2004,15:00:00,27960,27965,27950,27955,46
07/06/2004,15:10:00,27950,27955,27945,27950,56
07/06/2004,15:20:00,27950,27955,27940,27950,38
07/06/2004,15:30:00,27945,27960,27940,27955,160
07/06/2004,15:40:00,27945,27965,27940,27965,140
07/06/2004,15:50:00,27960,27965,27950,27950,88
07/06/2004,16:00:00,27945,27950,27935,27950,186
07/06/2004,16:10:00,27945,27965,27910,27920,407
07/06/2004,16:20:00,27920,27940,27910,27935,167
07/06/2004,16:30:00,27935,27950,27930,27935,148
07/06/2004,16:40:00,27935,27935,27915,27920,101
07/06/2004,16:50:00,27925,27950,27920,27950,135
07/06/2004,17:00:00,27950,27980,27940,27970,374
07/06/2004,17:10:00,27970,28005,27970,27995,427
07/06/2004,17:20:00,27995,28000,27975,27980,406
07/06/2004,17:30:00,27975,27995,27955,27995,506
08/06/2004,09:00:00,28020,28145,28020,28090,691
08/06/2004,09:10:00,28090,28100,28070,28070,360
08/06/2004,09:20:00,28070,28080,28040,28055,429
08/06/2004,09:30:00,28050,28075,28040,28075,307
08/06/2004,09:40:00,28070,28075,28050,28050,228
08/06/2004,09:50:00,28050,28050,28015,28025,516
08/06/2004,10:00:00,28020,28040,28000,28035,436
08/06/2004,10:10:00,28035,28040,27975,28000,447
08/06/2004,10:20:00,27995,28015,27990,28015,222
08/06/2004,10:30:00,28010,28030,28010,28010,238
08/06/2004,10:40:00,28005,28015,27995,28015,181
08/06/2004,10:50:00,28015,28020,27985,28005,330
08/06/2004,11:00:00,28005,28015,28000,28005,254
08/06/2004,11:10:00,28005,28020,28000,28015,171
08/06/2004,11:20:00,28015,28015,28005,28005,69
08/06/2004,11:30:00,28000,28010,27990,27995,108
08/06/2004,11:40:00,28000,28015,27995,28010,183
08/06/2004,11:50:00,28015,28020,28010,28020,215
08/06/2004,12:00:00,28015,28025,28010,28020,245
08/06/2004,12:10:00,28020,28040,28020,28035,216
08/06/2004,12:20:00,28035,28045,28030,28035,118
08/06/2004,12:30:00,28040,28050,28035,28040,167
08/06/2004,12:40:00,28040,28045,28035,28040,76
08/06/2004,12:50:00,28035,28070,28035,28055,223
08/06/2004,13:00:00,28060,28070,28055,28055,106
08/06/2004,13:10:00,28055,28060,28050,28060,20
08/06/2004,13:20:00,28055,28070,28045,28045,109
08/06/2004,13:30:00,28045,28060,28045,28045,105
08/06/2004,13:40:00,28045,28050,28035,28040,35
08/06/2004,14:00:00,28045,28045,28040,28040,15
08/06/2004,14:10:00,28040,28045,28030,28040,74
08/06/2004,14:20:00,28045,28050,28030,28045,268
08/06/2004,14:30:00,28040,28055,28035,28050,154
08/06/2004,14:40:00,28050,28050,28040,28040,64
08/06/2004,14:50:00,28040,28040,28035,28040,33
08/06/2004,15:00:00,28035,28040,28030,28035,57
08/06/2004,15:10:00,28035,28035,28010,28015,230
08/06/2004,15:20:00,28020,28020,28015,28015,51
08/06/2004,15:30:00,28020,28035,28000,28025,341
08/06/2004,15:40:00,28030,28055,28020,28040,232
08/06/2004,15:50:00,28040,28040,28015,28015,281
08/06/2004,16:00:00,28015,28030,28000,28020,203
08/06/2004,16:10:00,28015,28030,28010,28025,300
08/06/2004,16:20:00,28020,28060,28020,28055,454
08/06/2004,16:30:00,28055,28065,28040,28045,294
08/06/2004,16:40:00,28040,28055,28040,28040,223
08/06/2004,16:50:00,28045,28075,28045,28060,246
08/06/2004,17:00:00,28060,28065,28035,28040,166
08/06/2004,17:10:00,28040,28050,28040,28045,132
08/06/2004,17:20:00,28045,28055,28030,28045,314
08/06/2004,17:30:00,28050,28050,28025,28025,285
09/06/2004,09:00:00,28050,28090,28050,28070,338
09/06/2004,09:10:00,28075,28090,28045,28060,559
09/06/2004,09:20:00,28060,28125,28045,28125,628
09/06/2004,09:30:00,28125,28140,28100,28105,491
09/06/2004,09:40:00,28105,28140,28100,28130,287
09/06/2004,09:50:00,28135,28135,28110,28115,219
09/06/2004,10:00:00,28110,28150,28105,28135,283
09/06/2004,10:10:00,28140,28165,28140,28150,541
09/06/2004,10:20:00,28155,28170,28140,28150,253
09/06/2004,10:30:00,28145,28155,28135,28140,191
09/06/2004,10:40:00,28140,28150,28135,28145,75
09/06/2004,10:50:00,28140,28145,28115,28115,196
09/06/2004,11:00:00,28115,28130,28110,28110,138
09/06/2004,11:10:00,28120,28120,28100,28115,181
09/06/2004,11:20:00,28110,28120,28110,28120,22
09/06/2004,11:30:00,28120,28125,28115,28120,25
09/06/2004,11:40:00,28120,28120,28115,28115,15
09/06/2004,11:50:00,28110,28115,28105,28110,30
09/06/2004,12:00:00,28115,28125,28110,28125,143
09/06/2004,12:10:00,28125,28135,28125,28125,99
09/06/2004,12:20:00,28125,28140,28125,28135,64
09/06/2004,12:30:00,28135,28135,28120,28130,56
09/06/2004,12:40:00,28130,28130,28115,28115,28
09/06/2004,12:50:00,28115,28120,28115,28115,51
09/06/2004,13:00:00,28115,28115,28110,28115,15
09/06/2004,13:10:00,28110,28115,28110,28110,14
09/06/2004,13:20:00,28110,28115,28110,28110,18
09/06/2004,13:30:00,28105,28105,28080,28095,135
09/06/2004,13:40:00,28090,28090,28070,28075,153
09/06/2004,13:50:00,28075,28080,28070,28075,86
09/06/2004,14:00:00,28070,28075,28040,28055,520
09/06/2004,14:10:00,28055,28065,28050,28060,163
09/06/2004,14:20:00,28060,28065,28050,28050,140
09/06/2004,14:30:00,28050,28055,28035,28040,242
09/06/2004,14:40:00,28040,28055,28040,28050,139
09/06/2004,14:50:00,28055,28055,28040,28040,52
09/06/2004,15:00:00,28045,28045,28025,28040,176
09/06/2004,15:10:00,28040,28040,28030,28035,34
09/06/2004,15:20:00,28035,28035,28025,28030,690
09/06/2004,15:30:00,28035,28035,28010,28025,321
09/06/2004,15:40:00,28025,28050,28020,28045,218
09/06/2004,15:50:00,28040,28055,28035,28040,201
09/06/2004,16:00:00,28040,28050,28020,28030,154
09/06/2004,16:10:00,28025,28045,28025,28030,178
09/06/2004,16:20:00,28030,28065,28030,28035,286
09/06/2004,16:30:00,28035,28040,28020,28030,251
09/06/2004,16:40:00,28030,28050,28015,28020,253
09/06/2004,16:50:00,28020,28025,28010,28020,177
09/06/2004,17:00:00,28020,28030,28020,28025,245
09/06/2004,17:10:00,28025,28025,27965,27970,749
09/06/2004,17:20:00,27970,27995,27970,27980,259
09/06/2004,17:30:00,27985,28005,27980,27995,566
10/06/2004,09:00:00,27920,28030,27920,28010,407
10/06/2004,09:10:00,28010,28050,28010,28035,538
10/06/2004,09:20:00,28035,28040,28015,28030,373
10/06/2004,09:30:00,28030,28075,28030,28070,426
10/06/2004,09:40:00,28070,28090,28060,28075,488
10/06/2004,09:50:00,28075,28080,28045,28050,395
10/06/2004,10:00:00,28050,28065,28045,28055,92
10/06/2004,10:10:00,28055,28060,28045,28055,79
10/06/2004,10:20:00,28055,28070,28055,28055,182
10/06/2004,10:30:00,28055,28055,28025,28040,273
10/06/2004,10:40:00,28040,28045,28010,28010,173
10/06/2004,10:50:00,28010,28045,28010,28045,190
10/06/2004,11:00:00,28050,28060,28045,28055,251
10/06/2004,11:10:00,28055,28070,28055,28065,157
10/06/2004,11:20:00,28065,28070,28055,28060,77
10/06/2004,11:30:00,28055,28060,28055,28060,48
10/06/2004,11:40:00,28060,28070,28060,28070,49
10/06/2004,11:50:00,28065,28090,28065,28085,213
10/06/2004,12:00:00,28085,28090,28070,28090,69
10/06/2004,12:10:00,28090,28090,28070,28075,136
10/06/2004,12:20:00,28075,28080,28070,28075,53
10/06/2004,12:30:00,28075,28075,28060,28060,57
10/06/2004,12:40:00,28065,28070,28055,28065,22
10/06/2004,12:50:00,28070,28075,28065,28075,7
10/06/2004,13:00:00,28075,28080,28075,28075,21
10/06/2004,13:10:00,28080,28100,28080,28095,179
10/06/2004,13:20:00,28090,28100,28090,28095,62
10/06/2004,13:30:00,28095,28115,28095,28100,111
10/06/2004,13:40:00,28100,28110,28100,28105,37
10/06/2004,13:50:00,28105,28110,28105,28105,44
10/06/2004,14:00:00,28105,28110,28100,28100,44
10/06/2004,14:10:00,28100,28100,28095,28095,36
10/06/2004,14:20:00,28095,28100,28090,28090,26
10/06/2004,14:30:00,28090,28100,28080,28090,193
10/06/2004,14:40:00,28090,28095,28080,28085,146
10/06/2004,14:50:00,28090,28090,28080,28085,169
10/06/2004,15:00:00,28090,28090,28085,28090,18
10/06/2004,15:10:00,28090,28090,28085,28085,37
10/06/2004,15:20:00,28085,28085,28085,28085,25
10/06/2004,15:30:00,28085,28100,28085,28095,108
10/06/2004,15:40:00,28090,28120,28090,28100,238
10/06/2004,15:50:00,28100,28110,28085,28100,182
10/06/2004,16:00:00,28105,28155,28105,28145,579
10/06/2004,16:10:00,28145,28175,28135,28170,543
10/06/2004,16:20:00,28165,28195,28160,28175,697
10/06/2004,16:30:00,28175,28180,28135,28150,401
10/06/2004,16:40:00,28150,28150,28140,28150,234
10/06/2004,16:50:00,28145,28160,28145,28150,174
10/06/2004,17:00:00,28150,28150,28115,28130,306
10/06/2004,17:10:00,28135,28160,28130,28155,476
10/06/2004,17:20:00,28155,28170,28140,28160,837
10/06/2004,17:30:00,28165,28195,28160,28190,378
11/06/2004,09:00:00,28130,28200,28130,28155,319
11/06/2004,09:10:00,28155,28155,28120,28125,240
11/06/2004,09:20:00,28125,28155,28125,28140,226
11/06/2004,09:30:00,28140,28140,28100,28115,360
11/06/2004,09:40:00,28110,28125,28080,28085,395
11/06/2004,09:50:00,28085,28100,28075,28085,150
11/06/2004,10:00:00,28085,28105,28080,28095,157
11/06/2004,10:10:00,28095,28105,28070,28085,272
11/06/2004,10:20:00,28085,28095,28080,28095,79
11/06/2004,10:30:00,28090,28100,28085,28085,112
11/06/2004,10:40:00,28085,28095,28080,28095,111
11/06/2004,10:50:00,28090,28100,28090,28095,50
11/06/2004,11:00:00,28095,28120,28095,28105,174
11/06/2004,11:10:00,28105,28110,28105,28105,42
11/06/2004,11:20:00,28105,28115,28100,28105,53
11/06/2004,11:30:00,28110,28110,28090,28095,408
11/06/2004,11:40:00,28090,28095,28080,28085,112
11/06/2004,11:50:00,28090,28095,28085,28085,27
11/06/2004,12:00:00,28090,28100,28090,28095,28
11/06/2004,12:10:00,28095,28105,28095,28100,25
11/06/2004,12:20:00,28100,28105,28100,28105,14
11/06/2004,12:30:00,28100,28110,28095,28110,35
11/06/2004,12:40:00,28110,28115,28105,28105,16
11/06/2004,12:50:00,28105,28105,28105,28105,6
11/06/2004,13:00:00,28100,28105,28095,28100,34
11/06/2004,13:10:00,28105,28105,28105,28105,5
11/06/2004,13:20:00,28105,28105,28100,28100,6
11/06/2004,13:30:00,28100,28105,28100,28105,8
11/06/2004,13:40:00,28105,28105,28105,28105,3
11/06/2004,13:50:00,28105,28110,28105,28110,20
11/06/2004,14:00:00,28110,28110,28105,28105,9
11/06/2004,14:10:00,28110,28120,28105,28105,36
11/06/2004,14:20:00,28105,28110,28100,28105,8
11/06/2004,14:30:00,28105,28110,28105,28105,6
11/06/2004,14:40:00,28110,28115,28110,28110,19
11/06/2004,14:50:00,28115,28120,28110,28115,40
11/06/2004,15:00:00,28115,28135,28115,28125,83
11/06/2004,15:10:00,28130,28130,28120,28130,32
11/06/2004,15:20:00,28130,28130,28120,28120,26
11/06/2004,15:30:00,28125,28135,28120,28130,54
11/06/2004,15:40:00,28135,28135,28130,28130,37
11/06/2004,15:50:00,28135,28140,28135,28140,39
11/06/2004,16:00:00,28140,28145,28135,28140,40
11/06/2004,16:10:00,28135,28150,28135,28150,105
11/06/2004,16:20:00,28150,28160,28145,28145,69
11/06/2004,16:30:00,28150,28160,28145,28155,40
11/06/2004,16:40:00,28160,28165,28155,28155,104
11/06/2004,16:50:00,28150,28160,28150,28155,54
11/06/2004,17:00:00,28155,28165,28150,28165,101
11/06/2004,17:10:00,28160,28175,28150,28150,145
11/06/2004,17:20:00,28150,28160,28140,28140,163
11/06/2004,17:30:00,28145,28145,28130,28135,198
14/06/2004,09:00:00,28130,28135,28060,28110,698
14/06/2004,09:10:00,28100,28125,28090,28105,260
14/06/2004,09:20:00,28105,28110,28080,28080,196
14/06/2004,09:30:00,28080,28080,28010,28025,628
14/06/2004,09:40:00,28025,28025,27975,27995,487
14/06/2004,09:50:00,27995,27995,27935,27945,594
14/06/2004,10:00:00,27950,27950,27920,27925,572
14/06/2004,10:10:00,27925,27950,27920,27940,445
14/06/2004,10:20:00,27945,27955,27925,27935,420
14/06/2004,10:30:00,27935,27950,27935,27945,168
14/06/2004,10:40:00,27945,27950,27940,27940,59
14/06/2004,10:50:00,27945,27950,27935,27950,106
14/06/2004,11:00:00,27950,27955,27900,27905,527
14/06/2004,11:10:00,27905,27905,27855,27875,691
14/06/2004,11:20:00,27870,27885,27865,27880,410
14/06/2004,11:30:00,27880,27895,27880,27895,217
14/06/2004,11:40:00,27890,27915,27890,27910,258
14/06/2004,11:50:00,27910,27915,27900,27905,128
14/06/2004,12:00:00,27905,27910,27900,27905,70
14/06/2004,12:10:00,27905,27905,27895,27900,44
14/06/2004,12:20:00,27905,27915,27905,27910,58
14/06/2004,12:30:00,27910,27915,27895,27895,120
14/06/2004,12:40:00,27895,27895,27880,27895,133
14/06/2004,12:50:00,27895,27905,27895,27905,35
14/06/2004,13:00:00,27910,27915,27905,27910,43
14/06/2004,13:10:00,27910,27910,27900,27900,95
14/06/2004,13:20:00,27895,27900,27895,27895,15
14/06/2004,13:30:00,27900,27935,27900,27915,108
14/06/2004,13:40:00,27915,27915,27905,27915,10
14/06/2004,13:50:00,27915,27915,27910,27910,45
14/06/2004,14:00:00,27905,27910,27900,27905,80
14/06/2004,14:10:00,27905,27910,27905,27905,17
14/06/2004,14:20:00,27910,27915,27900,27905,39
14/06/2004,14:30:00,27905,27925,27895,27920,577
14/06/2004,14:40:00,27920,27920,27910,27915,52
14/06/2004,14:50:00,27910,27925,27910,27920,140
14/06/2004,15:00:00,27920,27920,27910,27915,1273
14/06/2004,15:10:00,27915,27925,27915,27920,87
14/06/2004,15:20:00,27920,27920,27910,27920,455
14/06/2004,15:30:00,27915,27915,27905,27915,85
14/06/2004,15:40:00,27915,27915,27860,27875,330
14/06/2004,15:50:00,27875,27895,27870,27880,723
14/06/2004,16:00:00,27875,27890,27870,27870,1368
14/06/2004,16:10:00,27870,27895,27865,27880,383
14/06/2004,16:20:00,27885,27915,27885,27910,748
14/06/2004,16:30:00,27910,27910,27880,27895,312
14/06/2004,16:40:00,27895,27910,27885,27885,173
14/06/2004,16:50:00,27890,27905,27880,27885,501
14/06/2004,17:00:00,27885,27895,27880,27885,178
14/06/2004,17:10:00,27890,27890,27875,27890,247
14/06/2004,17:20:00,27895,27905,27885,27895,305
14/06/2004,17:30:00,27900,27940,27900,27940,485
14/06/2004,17:40:00,27940,27940,27935,27935,2
15/06/2004,09:00:00,27950,27985,27950,27960,875
15/06/2004,09:10:00,27965,27975,27945,27955,832
15/06/2004,09:20:00,27960,27995,27955,27990,3609
15/06/2004,09:30:00,27990,28020,27985,28010,464
15/06/2004,09:40:00,28010,28030,28010,28020,1636
15/06/2004,09:50:00,28015,28020,28005,28010,270
15/06/2004,10:00:00,28015,28020,28010,28010,125
15/06/2004,10:10:00,28010,28010,27990,27990,265
15/06/2004,10:20:00,27990,28000,27990,27995,245
15/06/2004,10:30:00,28000,28000,27990,27990,590
15/06/2004,10:40:00,27995,28005,27995,28005,50
15/06/2004,10:50:00,28005,28020,27995,28015,265
15/06/2004,11:00:00,28010,28030,28010,28025,310
15/06/2004,11:10:00,28025,28060,28025,28055,298
15/06/2004,11:20:00,28055,28075,28050,28070,330
15/06/2004,11:30:00,28070,28070,28050,28050,189
15/06/2004,11:40:00,28055,28055,28045,28045,79
15/06/2004,11:50:00,28050,28055,28045,28050,135
15/06/2004,12:00:00,28045,28050,28030,28035,368
15/06/2004,12:10:00,28040,28045,28040,28045,22
15/06/2004,12:20:00,28040,28045,28035,28040,46
15/06/2004,12:30:00,28040,28045,28035,28045,43
15/06/2004,12:40:00,28040,28055,28040,28050,22
15/06/2004,12:50:00,28045,28050,28040,28045,87
15/06/2004,13:00:00,28045,28050,28045,28045,52
15/06/2004,13:10:00,28045,28045,28040,28045,9
15/06/2004,13:20:00,28045,28050,28040,28045,21
15/06/2004,13:30:00,28045,28050,28040,28045,50
15/06/2004,13:40:00,28040,28050,28040,28045,79
15/06/2004,13:50:00,28050,28055,28050,28050,14
15/06/2004,14:00:00,28050,28050,28045,28050,199
15/06/2004,14:10:00,28050,28055,28045,28050,25
15/06/2004,14:20:00,28050,28060,28045,28050,832
15/06/2004,14:30:00,28045,28150,28020,28140,1341
15/06/2004,14:40:00,28135,28155,28125,28150,551
15/06/2004,14:50:00,28150,28150,28125,28135,347
15/06/2004,15:00:00,28130,28150,28130,28140,272
15/06/2004,15:10:00,28135,28145,28135,28145,90
15/06/2004,15:20:00,28145,28155,28145,28155,308
15/06/2004,15:30:00,28155,28180,28150,28180,635
15/06/2004,15:40:00,28180,28215,28180,28195,885
15/06/2004,15:50:00,28195,28205,28175,28185,283
15/06/2004,16:00:00,28185,28255,28185,28240,851
15/06/2004,16:10:00,28240,28245,28220,28235,488
15/06/2004,16:20:00,28235,28250,28225,28225,309
15/06/2004,16:30:00,28230,28230,28220,28230,283
15/06/2004,16:40:00,28235,28255,28230,28250,513
15/06/2004,16:50:00,28250,28265,28240,28250,388
15/06/2004,17:00:00,28250,28290,28245,28275,2149
15/06/2004,17:10:00,28275,28275,28250,28265,1215
15/06/2004,17:20:00,28265,28275,28255,28275,571
15/06/2004,17:30:00,28270,28300,28260,28295,1125
16/06/2004,09:00:00,28270,28335,28260,28325,2829
16/06/2004,09:10:00,28325,28325,28275,28285,975
16/06/2004,09:20:00,28285,28330,28280,28330,466
16/06/2004,09:30:00,28325,28325,28285,28295,268
16/06/2004,09:40:00,28300,28350,28300,28325,457
16/06/2004,09:50:00,28320,28345,28300,28300,396
16/06/2004,10:00:00,28305,28365,28305,28355,904
16/06/2004,10:10:00,28355,28365,28335,28365,331
16/06/2004,10:20:00,28365,28370,28345,28345,338
16/06/2004,10:30:00,28345,28365,28335,28360,254
16/06/2004,10:40:00,28360,28385,28360,28375,459
16/06/2004,10:50:00,28375,28380,28365,28375,376
16/06/2004,11:00:00,28380,28385,28375,28380,1255
16/06/2004,11:10:00,28380,28390,28370,28375,726
16/06/2004,11:20:00,28375,28385,28375,28375,264
16/06/2004,11:30:00,28380,28380,28365,28365,306
16/06/2004,11:40:00,28370,28380,28365,28375,252
16/06/2004,11:50:00,28375,28400,28370,28395,466
16/06/2004,12:00:00,28395,28410,28390,28395,376
16/06/2004,12:10:00,28400,28425,28395,28420,216
16/06/2004,12:20:00,28420,28435,28420,28435,236
16/06/2004,12:30:00,28425,28430,28415,28420,83
16/06/2004,12:40:00,28420,28425,28415,28420,114
16/06/2004,12:50:00,28420,28420,28395,28405,263
16/06/2004,13:00:00,28400,28405,28390,28400,675
16/06/2004,13:10:00,28395,28400,28385,28385,208
16/06/2004,13:20:00,28385,28390,28365,28370,674
16/06/2004,13:30:00,28370,28390,28370,28385,548
16/06/2004,13:40:00,28380,28390,28380,28385,61
16/06/2004,13:50:00,28385,28400,28385,28400,92
16/06/2004,14:00:00,28395,28405,28390,28395,59
16/06/2004,14:10:00,28395,28400,28380,28395,133
16/06/2004,14:20:00,28390,28405,28390,28400,493
16/06/2004,14:30:00,28400,28410,28395,28395,285
16/06/2004,14:40:00,28390,28395,28370,28370,619
16/06/2004,14:50:00,28370,28375,28330,28335,536
16/06/2004,15:00:00,28335,28350,28330,28340,363
16/06/2004,15:10:00,28345,28350,28320,28330,2207
16/06/2004,15:20:00,28330,28340,28325,28340,977
16/06/2004,15:30:00,28335,28340,28315,28320,558
16/06/2004,15:40:00,28315,28315,28290,28290,359
16/06/2004,15:50:00,28290,28340,28290,28340,726
16/06/2004,16:00:00,28340,28375,28330,28355,569
16/06/2004,16:10:00,28360,28385,28340,28380,294
16/06/2004,16:20:00,28380,28380,28360,28365,304
16/06/2004,16:30:00,28370,28390,28350,28385,429
16/06/2004,16:40:00,28385,28415,28380,28400,550
16/06/2004,16:50:00,28400,28400,28370,28375,361
16/06/2004,17:00:00,28375,28385,28365,28365,507
16/06/2004,17:10:00,28365,28385,28360,28360,302
16/06/2004,17:20:00,28360,28370,28345,28350,311
16/06/2004,17:30:00,28360,28425,28355,28420,584
17/06/2004,09:00:00,28325,28415,28310,28370,868
17/06/2004,09:10:00,28370,28475,28370,28475,1311
17/06/2004,09:20:00,28480,28515,28470,28510,912
17/06/2004,09:30:00,28510,28510,28460,28465,363
17/06/2004,09:40:00,28460,28465,28445,28465,335
17/06/2004,09:50:00,28465,28465,28425,28430,415
17/06/2004,10:00:00,28430,28430,28385,28395,511
17/06/2004,10:10:00,28390,28405,28370,28370,1033
17/06/2004,10:20:00,28370,28380,28360,28370,437
17/06/2004,10:30:00,28365,28385,28365,28380,220
17/06/2004,10:40:00,28380,28395,28375,28375,144
17/06/2004,10:50:00,28380,28420,28350,28400,434
17/06/2004,11:00:00,28395,28415,28390,28415,1546
17/06/2004,11:10:00,28415,28415,28405,28410,146
17/06/2004,11:20:00,28410,28420,28410,28415,28
17/06/2004,11:30:00,28415,28415,28395,28405,85
17/06/2004,11:40:00,28405,28430,28400,28420,160
17/06/2004,11:50:00,28425,28430,28420,28430,100
17/06/2004,12:00:00,28430,28450,28430,28445,231
17/06/2004,12:10:00,28440,28465,28440,28450,172
17/06/2004,12:20:00,28445,28455,28435,28435,184
17/06/2004,12:30:00,28435,28435,28425,28425,225
17/06/2004,12:40:00,28425,28435,28425,28435,41
17/06/2004,12:50:00,28435,28440,28420,28420,83
17/06/2004,13:00:00,28420,28435,28420,28435,449
17/06/2004,13:10:00,28435,28440,28435,28435,30
17/06/2004,13:20:00,28435,28450,28435,28440,27
17/06/2004,13:30:00,28445,28450,28440,28450,856
17/06/2004,13:40:00,28445,28455,28445,28445,126
17/06/2004,13:50:00,28450,28455,28445,28445,101
17/06/2004,14:00:00,28445,28450,28445,28450,26
17/06/2004,14:10:00,28450,28455,28450,28455,1589
17/06/2004,14:20:00,28455,28455,28445,28450,91
17/06/2004,14:30:00,28445,28460,28400,28425,473
17/06/2004,14:40:00,28420,28445,28420,28430,362
17/06/2004,14:50:00,28430,28440,28420,28425,181
17/06/2004,15:00:00,28425,28425,28410,28410,204
17/06/2004,15:10:00,28410,28420,28410,28415,99
17/06/2004,15:20:00,28410,28410,28385,28395,258
17/06/2004,15:30:00,28390,28390,28375,28385,169
17/06/2004,15:40:00,28390,28395,28375,28375,158
17/06/2004,15:50:00,28375,28380,28355,28355,333
17/06/2004,16:00:00,28370,28380,28350,28375,650
17/06/2004,16:10:00,28375,28375,28355,28355,473
17/06/2004,16:20:00,28355,28375,28345,28355,318
17/06/2004,16:30:00,28355,28365,28335,28365,316
17/06/2004,16:40:00,28365,28395,28365,28395,238
17/06/2004,16:50:00,28390,28425,28390,28425,320
17/06/2004,17:00:00,28420,28430,28410,28420,271
17/06/2004,17:10:00,28415,28455,28415,28445,682
17/06/2004,17:20:00,28445,28455,28435,28440,332
17/06/2004,17:30:00,28440,28440,28405,28420,829