DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/01/2004,16:00:00,27165,27180,27160,27175,100
07/01/2004,16:10:00,27175,27190,27150,27175,572
07/01/2004,16:20:00,27180,27185,27140,27145,477
07/01/2004,16:30:00,27145,27175,27125,27175,504
07/01/2004,16:40:00,27175,27185,27155,27160,359
07/01/2004,16:50:00,27165,27165,27140,27160,350
07/01/2004,17:00:00,27160,27165,27115,27125,395
07/01/2004,17:10:00,27130,27155,27120,27150,273
07/01/2004,17:20:00,27145,27160,27140,27150,259
07/01/2004,17:30:00,27155,27160,27125,27160,529
08/01/2004,09:00:00,27180,27290,27180,27265,638
08/01/2004,09:10:00,27260,27340,27260,27320,615
08/01/2004,09:20:00,27325,27350,27320,27345,531
08/01/2004,09:30:00,27345,27355,27305,27330,615
08/01/2004,09:40:00,27330,27335,27300,27325,561
08/01/2004,09:50:00,27320,27340,27305,27315,457
08/01/2004,10:00:00,27315,27360,27315,27350,381
08/01/2004,10:10:00,27350,27350,27320,27325,331
08/01/2004,10:20:00,27330,27340,27320,27325,205
08/01/2004,10:30:00,27320,27325,27295,27310,268
08/01/2004,10:40:00,27310,27320,27300,27320,113
08/01/2004,10:50:00,27325,27380,27320,27380,353
08/01/2004,11:00:00,27380,27455,27365,27420,848
08/01/2004,11:10:00,27420,27420,27380,27390,384
08/01/2004,11:20:00,27385,27420,27385,27400,330
08/01/2004,11:30:00,27395,27400,27385,27390,126
08/01/2004,11:40:00,27390,27415,27385,27405,190
08/01/2004,11:50:00,27400,27410,27370,27400,297
08/01/2004,12:00:00,27400,27405,27370,27390,134
08/01/2004,12:10:00,27390,27405,27390,27390,126
08/01/2004,12:20:00,27390,27395,27390,27395,14
08/01/2004,12:30:00,27395,27420,27390,27420,87
08/01/2004,12:40:00,27420,27425,27400,27400,95
08/01/2004,12:50:00,27400,27410,27395,27395,42
08/01/2004,13:00:00,27395,27415,27395,27400,51
08/01/2004,13:10:00,27400,27405,27395,27400,41
08/01/2004,13:20:00,27400,27410,27400,27405,24
08/01/2004,13:30:00,27410,27410,27390,27400,50
08/01/2004,13:40:00,27395,27400,27365,27375,169
08/01/2004,13:50:00,27370,27380,27370,27370,86
08/01/2004,14:00:00,27370,27370,27335,27340,165
08/01/2004,14:10:00,27340,27440,27335,27430,489
08/01/2004,14:20:00,27430,27445,27410,27440,357
08/01/2004,14:30:00,27435,27450,27410,27425,432
08/01/2004,14:40:00,27420,27440,27410,27435,280
08/01/2004,14:50:00,27435,27480,27435,27460,661
08/01/2004,15:00:00,27460,27475,27415,27425,347
08/01/2004,15:10:00,27425,27425,27400,27415,185
08/01/2004,15:20:00,27420,27435,27410,27410,222
08/01/2004,15:30:00,27405,27415,27385,27400,375
08/01/2004,15:40:00,27400,27410,27350,27370,577
08/01/2004,15:50:00,27365,27380,27340,27375,542
08/01/2004,16:00:00,27375,27385,27360,27375,373
08/01/2004,16:10:00,27375,27410,27355,27370,550
08/01/2004,16:20:00,27370,27375,27320,27335,646
08/01/2004,16:30:00,27330,27390,27325,27385,347
08/01/2004,16:40:00,27390,27395,27370,27395,239
08/01/2004,16:50:00,27395,27420,27385,27415,318
08/01/2004,17:00:00,27410,27415,27380,27395,291
08/01/2004,17:10:00,27395,27400,27380,27400,247
08/01/2004,17:20:00,27400,27445,27395,27440,443
08/01/2004,17:30:00,27440,27465,27435,27460,346
09/01/2004,09:00:00,27545,27565,27505,27520,517
09/01/2004,09:10:00,27525,27560,27495,27500,491
09/01/2004,09:20:00,27500,27510,27465,27475,418
09/01/2004,09:30:00,27475,27490,27450,27465,332
09/01/2004,09:40:00,27460,27475,27420,27455,429
09/01/2004,09:50:00,27450,27460,27415,27420,335
09/01/2004,10:00:00,27420,27435,27385,27390,481
09/01/2004,10:10:00,27390,27405,27380,27405,456
09/01/2004,10:20:00,27410,27420,27405,27420,196
09/01/2004,10:30:00,27420,27420,27375,27380,179
09/01/2004,10:40:00,27385,27390,27365,27380,258
09/01/2004,10:50:00,27380,27430,27380,27420,182
09/01/2004,11:00:00,27415,27440,27410,27440,219
09/01/2004,11:10:00,27435,27440,27420,27425,176
09/01/2004,11:20:00,27425,27440,27410,27440,197
09/01/2004,11:30:00,27440,27460,27435,27435,229
09/01/2004,11:40:00,27435,27470,27435,27460,187
09/01/2004,11:50:00,27460,27465,27425,27425,163
09/01/2004,12:00:00,27425,27425,27400,27410,200
09/01/2004,12:10:00,27415,27420,27405,27410,60
09/01/2004,12:20:00,27410,27420,27400,27415,81
09/01/2004,12:30:00,27410,27410,27385,27390,159
09/01/2004,12:40:00,27390,27395,27375,27390,103
09/01/2004,12:50:00,27395,27400,27385,27390,97
09/01/2004,13:00:00,27395,27410,27390,27400,54
09/01/2004,13:10:00,27400,27405,27400,27400,16
09/01/2004,13:20:00,27400,27405,27395,27400,34
09/01/2004,13:30:00,27400,27410,27400,27410,37
09/01/2004,13:40:00,27410,27420,27400,27410,52
09/01/2004,13:50:00,27415,27430,27415,27430,78
09/01/2004,14:00:00,27435,27465,27425,27460,200
09/01/2004,14:10:00,27460,27460,27435,27445,150
09/01/2004,14:20:00,27445,27445,27425,27430,75
09/01/2004,14:30:00,27440,27460,27300,27315,1372
09/01/2004,14:40:00,27320,27320,27285,27290,728
09/01/2004,14:50:00,27290,27295,27255,27295,665
09/01/2004,15:00:00,27295,27295,27250,27265,560
09/01/2004,15:10:00,27265,27275,27240,27260,384
09/01/2004,15:20:00,27260,27265,27220,27220,440
09/01/2004,15:30:00,27225,27265,27210,27220,631
09/01/2004,15:40:00,27215,27255,27195,27255,663
09/01/2004,15:50:00,27255,27295,27245,27285,570
09/01/2004,16:00:00,27285,27310,27280,27280,651
09/01/2004,16:10:00,27280,27310,27280,27280,488
09/01/2004,16:20:00,27280,27295,27275,27290,378
09/01/2004,16:30:00,27285,27350,27285,27345,372
09/01/2004,16:40:00,27345,27350,27320,27350,297
09/01/2004,16:50:00,27350,27380,27345,27360,416
09/01/2004,17:00:00,27360,27380,27355,27370,267
09/01/2004,17:10:00,27370,27385,27365,27380,153
09/01/2004,17:20:00,27380,27385,27360,27380,301
09/01/2004,17:30:00,27380,27450,27380,27450,507
09/01/2004,17:40:00,27445,27445,27445,27445,5
12/01/2004,09:00:00,27350,27350,27280,27335,414
12/01/2004,09:10:00,27335,27375,27300,27300,399
12/01/2004,09:20:00,27300,27325,27290,27320,360
12/01/2004,09:30:00,27315,27335,27295,27310,294
12/01/2004,09:40:00,27310,27350,27305,27340,206
12/01/2004,09:50:00,27340,27360,27330,27330,173
12/01/2004,10:00:00,27330,27340,27285,27300,471
12/01/2004,10:10:00,27305,27320,27275,27310,556
12/01/2004,10:20:00,27305,27320,27280,27320,159
12/01/2004,10:30:00,27320,27335,27320,27325,186
12/01/2004,10:40:00,27330,27355,27330,27355,182
12/01/2004,10:50:00,27350,27400,27350,27390,450
12/01/2004,11:00:00,27390,27410,27380,27380,244
12/01/2004,11:10:00,27380,27415,27380,27410,249
12/01/2004,11:20:00,27410,27415,27395,27405,136
12/01/2004,11:30:00,27410,27420,27385,27385,123
12/01/2004,11:40:00,27385,27400,27375,27390,162
12/01/2004,11:50:00,27390,27420,27390,27410,154
12/01/2004,12:00:00,27410,27415,27400,27400,108
12/01/2004,12:10:00,27405,27405,27390,27390,38
12/01/2004,12:20:00,27395,27405,27385,27395,109
12/01/2004,12:30:00,27395,27400,27385,27385,48
12/01/2004,12:40:00,27385,27390,27375,27385,64
12/01/2004,12:50:00,27380,27385,27375,27380,18
12/01/2004,13:00:00,27375,27385,27360,27360,69
12/01/2004,13:10:00,27370,27375,27370,27370,28
12/01/2004,13:20:00,27375,27390,27370,27390,39
12/01/2004,13:30:00,27385,27410,27385,27410,74
12/01/2004,13:40:00,27410,27410,27395,27395,60
12/01/2004,13:50:00,27405,27405,27380,27390,70
12/01/2004,14:00:00,27390,27410,27390,27395,84
12/01/2004,14:10:00,27390,27400,27375,27395,85
12/01/2004,14:20:00,27395,27405,27385,27405,64
12/01/2004,14:30:00,27405,27410,27395,27405,162
12/01/2004,14:40:00,27415,27425,27400,27405,153
12/01/2004,14:50:00,27405,27430,27395,27420,203
12/01/2004,15:00:00,27420,27425,27405,27410,136
12/01/2004,15:10:00,27410,27415,27385,27390,146
12/01/2004,15:20:00,27385,27405,27385,27385,89
12/01/2004,15:30:00,27385,27400,27375,27390,219
12/01/2004,15:40:00,27395,27395,27350,27360,282
12/01/2004,15:50:00,27360,27360,27330,27350,468
12/01/2004,16:00:00,27350,27365,27330,27350,363
12/01/2004,16:10:00,27350,27390,27340,27390,284
12/01/2004,16:20:00,27390,27395,27360,27390,269
12/01/2004,16:30:00,27390,27410,27365,27365,253
12/01/2004,16:40:00,27365,27400,27360,27390,208
12/01/2004,16:50:00,27390,27425,27370,27390,403
12/01/2004,17:00:00,27390,27405,27375,27385,303
12/01/2004,17:10:00,27380,27395,27380,27385,154
12/01/2004,17:20:00,27380,27405,27380,27405,232
12/01/2004,17:30:00,27405,27435,27400,27425,382
13/01/2004,09:00:00,27485,27495,27420,27440,503
13/01/2004,09:10:00,27445,27475,27430,27450,418
13/01/2004,09:20:00,27450,27475,27445,27465,484
13/01/2004,09:30:00,27465,27470,27445,27455,265
13/01/2004,09:40:00,27450,27480,27435,27465,434
13/01/2004,09:50:00,27465,27470,27435,27450,532
13/01/2004,10:00:00,27445,27505,27440,27485,505
13/01/2004,10:10:00,27490,27500,27475,27500,448
13/01/2004,10:20:00,27500,27565,27495,27550,974
13/01/2004,10:30:00,27550,27555,27535,27540,279
13/01/2004,10:40:00,27545,27570,27540,27570,379
13/01/2004,10:50:00,27570,27590,27570,27575,351
13/01/2004,11:00:00,27575,27580,27565,27570,145
13/01/2004,11:10:00,27570,27590,27570,27585,248
13/01/2004,11:20:00,27585,27600,27580,27585,318
13/01/2004,11:30:00,27585,27600,27555,27565,305
13/01/2004,11:40:00,27565,27595,27560,27585,221
13/01/2004,11:50:00,27580,27595,27570,27590,128
13/01/2004,12:00:00,27590,27605,27590,27590,360
13/01/2004,12:10:00,27590,27595,27575,27580,139
13/01/2004,12:20:00,27580,27580,27565,27570,98
13/01/2004,12:30:00,27570,27580,27560,27565,88
13/01/2004,12:40:00,27565,27575,27560,27570,37
13/01/2004,12:50:00,27570,27575,27565,27575,40
13/01/2004,13:00:00,27580,27585,27580,27580,45
13/01/2004,13:10:00,27575,27580,27565,27570,27
13/01/2004,13:20:00,27570,27580,27565,27565,23
13/01/2004,13:30:00,27565,27580,27560,27575,70
13/01/2004,13:40:00,27570,27575,27560,27570,32
13/01/2004,13:50:00,27570,27585,27565,27570,89
13/01/2004,14:00:00,27565,27575,27565,27570,50
13/01/2004,14:10:00,27570,27585,27565,27575,71
13/01/2004,14:20:00,27575,27575,27565,27565,37
13/01/2004,14:30:00,27565,27565,27545,27555,146
13/01/2004,14:40:00,27550,27565,27540,27540,147
13/01/2004,14:50:00,27545,27545,27510,27510,268
13/01/2004,15:00:00,27510,27515,27500,27515,285
13/01/2004,15:10:00,27515,27520,27470,27475,446
13/01/2004,15:20:00,27470,27480,27410,27420,861
13/01/2004,15:30:00,27420,27445,27415,27430,373
13/01/2004,15:40:00,27430,27435,27385,27410,565
13/01/2004,15:50:00,27415,27425,27405,27410,319
13/01/2004,16:00:00,27410,27440,27400,27400,484
13/01/2004,16:10:00,27400,27405,27335,27355,788
13/01/2004,16:20:00,27355,27360,27330,27345,588
13/01/2004,16:30:00,27340,27365,27320,27360,509
13/01/2004,16:40:00,27360,27375,27340,27340,439
13/01/2004,16:50:00,27340,27350,27325,27330,382
13/01/2004,17:00:00,27335,27360,27325,27350,333
13/01/2004,17:10:00,27355,27365,27340,27350,318
13/01/2004,17:20:00,27350,27355,27340,27355,437
13/01/2004,17:30:00,27360,27365,27330,27340,407
14/01/2004,09:00:00,27400,27420,27355,27360,487
14/01/2004,09:10:00,27360,27430,27355,27425,474
14/01/2004,09:20:00,27420,27455,27410,27450,573
14/01/2004,09:30:00,27450,27460,27435,27435,261
14/01/2004,09:40:00,27435,27455,27425,27455,285
14/01/2004,09:50:00,27455,27470,27450,27460,215
14/01/2004,10:00:00,27460,27500,27460,27485,359
14/01/2004,10:10:00,27480,27485,27460,27475,182
14/01/2004,10:20:00,27475,27485,27465,27470,126
14/01/2004,10:30:00,27470,27495,27470,27480,212
14/01/2004,10:40:00,27480,27495,27480,27480,168
14/01/2004,10:50:00,27485,27485,27470,27480,122
14/01/2004,11:00:00,27475,27520,27475,27520,339
14/01/2004,11:10:00,27515,27515,27495,27505,177
14/01/2004,11:20:00,27500,27510,27490,27500,181
14/01/2004,11:30:00,27500,27540,27495,27535,385
14/01/2004,11:40:00,27535,27545,27530,27540,186
14/01/2004,11:50:00,27545,27580,27540,27565,321
14/01/2004,12:00:00,27565,27590,27565,27580,376
14/01/2004,12:10:00,27575,27580,27565,27570,133
14/01/2004,12:20:00,27570,27575,27565,27570,53
14/01/2004,12:30:00,27570,27580,27565,27565,90
14/01/2004,12:40:00,27565,27570,27545,27555,149
14/01/2004,12:50:00,27550,27555,27540,27540,112
14/01/2004,13:00:00,27540,27560,27540,27550,44
14/01/2004,13:10:00,27550,27575,27540,27540,66
14/01/2004,13:20:00,27545,27550,27530,27535,233
14/01/2004,13:30:00,27535,27545,27530,27540,36
14/01/2004,13:40:00,27540,27560,27535,27550,84
14/01/2004,13:50:00,27560,27565,27550,27560,58
14/01/2004,14:00:00,27560,27570,27550,27550,81
14/01/2004,14:10:00,27550,27555,27550,27550,83
14/01/2004,14:20:00,27550,27565,27550,27555,47
14/01/2004,14:30:00,27555,27600,27550,27590,570
14/01/2004,14:40:00,27585,27645,27585,27625,989
14/01/2004,14:50:00,27625,27635,27615,27625,241
14/01/2004,15:00:00,27625,27640,27615,27615,234
14/01/2004,15:10:00,27615,27625,27610,27620,75
14/01/2004,15:20:00,27625,27625,27610,27615,58
14/01/2004,15:30:00,27615,27630,27585,27605,353
14/01/2004,15:40:00,27600,27630,27570,27575,614
14/01/2004,15:50:00,27570,27575,27525,27560,650
14/01/2004,16:00:00,27560,27605,27555,27590,570
14/01/2004,16:10:00,27590,27600,27580,27580,391
14/01/2004,16:20:00,27580,27585,27540,27545,568
14/01/2004,16:30:00,27540,27570,27535,27540,463
14/01/2004,16:40:00,27540,27555,27500,27525,655
14/01/2004,16:50:00,27525,27560,27520,27560,280
14/01/2004,17:00:00,27560,27580,27550,27555,339
14/01/2004,17:10:00,27555,27575,27550,27570,148
14/01/2004,17:20:00,27570,27615,27570,27600,435
14/01/2004,17:30:00,27600,27600,27565,27565,441
15/01/2004,09:00:00,27530,27530,27465,27480,522
15/01/2004,09:10:00,27475,27495,27445,27490,471
15/01/2004,09:20:00,27495,27530,27475,27515,469
15/01/2004,09:30:00,27510,27535,27510,27530,403
15/01/2004,09:40:00,27530,27570,27505,27570,443
15/01/2004,09:50:00,27565,27575,27540,27555,373
15/01/2004,10:00:00,27555,27590,27550,27590,377
15/01/2004,10:10:00,27590,27600,27545,27555,368
15/01/2004,10:20:00,27560,27565,27525,27530,263
15/01/2004,10:30:00,27530,27535,27510,27530,293
15/01/2004,10:40:00,27530,27555,27530,27550,233
15/01/2004,10:50:00,27550,27565,27545,27545,111
15/01/2004,11:00:00,27545,27580,27540,27575,231
15/01/2004,11:10:00,27575,27595,27565,27570,242
15/01/2004,11:20:00,27565,27610,27565,27565,357
15/01/2004,11:30:00,27570,27585,27565,27575,119
15/01/2004,11:40:00,27575,27580,27560,27575,102
15/01/2004,11:50:00,27570,27625,27570,27605,430
15/01/2004,12:00:00,27605,27625,27605,27615,280
15/01/2004,12:10:00,27615,27630,27605,27605,189
15/01/2004,12:20:00,27605,27610,27575,27585,210
15/01/2004,12:30:00,27585,27590,27575,27580,126
15/01/2004,12:40:00,27580,27590,27575,27585,29
15/01/2004,12:50:00,27585,27590,27580,27590,27
15/01/2004,13:00:00,27590,27595,27570,27570,55
15/01/2004,13:10:00,27565,27570,27550,27565,121
15/01/2004,13:20:00,27565,27575,27565,27570,22
15/01/2004,13:30:00,27575,27610,27575,27585,103
15/01/2004,13:40:00,27595,27615,27585,27585,81
15/01/2004,13:50:00,27585,27610,27585,27605,30
15/01/2004,14:00:00,27605,27615,27590,27590,73
15/01/2004,14:10:00,27590,27600,27580,27600,52
15/01/2004,14:20:00,27600,27630,27595,27600,115
15/01/2004,14:30:00,27600,27635,27590,27620,531
15/01/2004,14:40:00,27620,27685,27615,27675,767
15/01/2004,14:50:00,27670,27675,27640,27655,356
15/01/2004,15:00:00,27650,27715,27650,27690,465
15/01/2004,15:10:00,27690,27700,27675,27685,264
15/01/2004,15:20:00,27680,27720,27680,27705,209
15/01/2004,15:30:00,27700,27720,27685,27700,262
15/01/2004,15:40:00,27700,27710,27635,27640,649
15/01/2004,15:50:00,27635,27665,27615,27615,497
15/01/2004,16:00:00,27615,27650,27605,27615,372
15/01/2004,16:10:00,27610,27615,27580,27595,565
15/01/2004,16:20:00,27595,27620,27595,27610,216
15/01/2004,16:30:00,27610,27620,27590,27605,292
15/01/2004,16:40:00,27610,27635,27595,27625,357
15/01/2004,16:50:00,27620,27665,27615,27655,292
15/01/2004,17:00:00,27665,27690,27655,27685,280
15/01/2004,17:10:00,27685,27695,27675,27675,192
15/01/2004,17:20:00,27675,27700,27670,27690,271
15/01/2004,17:30:00,27690,27720,27685,27710,417
16/01/2004,09:00:00,27750,27795,27750,27770,756
16/01/2004,09:10:00,27770,27805,27770,27780,463
16/01/2004,09:20:00,27780,27850,27780,27820,768
16/01/2004,09:30:00,27820,27860,27810,27835,413
16/01/2004,09:40:00,27840,27845,27800,27830,404
16/01/2004,09:50:00,27825,27840,27815,27825,327
16/01/2004,10:00:00,27825,27850,27825,27840,177
16/01/2004,10:10:00,27840,27880,27830,27865,397
16/01/2004,10:20:00,27865,27910,27860,27875,405
16/01/2004,10:30:00,27880,27880,27855,27865,141
16/01/2004,10:40:00,27870,27870,27855,27860,71
16/01/2004,10:50:00,27865,27885,27860,27880,132
16/01/2004,11:00:00,27880,27885,27840,27850,285
16/01/2004,11:10:00,27850,27860,27840,27850,207
16/01/2004,11:20:00,27850,27855,27825,27840,300
16/01/2004,11:30:00,27840,27845,27830,27840,206
16/01/2004,11:40:00,27840,27855,27840,27840,116
16/01/2004,11:50:00,27835,27835,27805,27815,336
16/01/2004,12:00:00,27815,27820,27795,27810,249
16/01/2004,12:10:00,27810,27820,27780,27805,443
16/01/2004,12:20:00,27805,27815,27790,27810,146
16/01/2004,12:30:00,27805,27820,27805,27815,58
16/01/2004,12:40:00,27815,27825,27815,27820,90
16/01/2004,12:50:00,27820,27820,27805,27810,65
16/01/2004,13:00:00,27815,27840,27810,27840,82
16/01/2004,13:10:00,27840,27840,27825,27830,31
16/01/2004,13:20:00,27830,27830,27820,27830,21
16/01/2004,13:30:00,27830,27835,27830,27830,13
16/01/2004,13:40:00,27830,27840,27825,27835,16
16/01/2004,13:50:00,27840,27840,27830,27830,17
16/01/2004,14:00:00,27830,27830,27805,27820,89
16/01/2004,14:10:00,27830,27845,27825,27845,51
16/01/2004,14:20:00,27845,27865,27845,27865,88
16/01/2004,14:30:00,27865,27865,27845,27855,92
16/01/2004,14:40:00,27850,27860,27845,27845,44
16/01/2004,14:50:00,27845,27880,27840,27880,210
16/01/2004,15:00:00,27880,27895,27880,27880,149
16/01/2004,15:10:00,27880,27880,27835,27855,275
16/01/2004,15:20:00,27855,27855,27800,27835,590
16/01/2004,15:30:00,27835,27845,27810,27840,256
16/01/2004,15:40:00,27840,27900,27835,27880,473
16/01/2004,15:50:00,27885,27895,27820,27820,624
16/01/2004,16:00:00,27820,27860,27815,27840,336
16/01/2004,16:10:00,27845,27855,27790,27820,416
16/01/2004,16:20:00,27810,27870,27800,27870,314
16/01/2004,16:30:00,27870,27895,27860,27860,368
16/01/2004,16:40:00,27860,27875,27850,27870,258
16/01/2004,16:50:00,27865,27875,27825,27860,271
16/01/2004,17:00:00,27860,27865,27825,27835,300
16/01/2004,17:10:00,27835,27835,27770,27780,552
16/01/2004,17:20:00,27780,27805,27775,27795,320
16/01/2004,17:30:00,27795,27850,27795,27850,514
19/01/2004,09:00:00,27870,27950,27870,27930,585
19/01/2004,09:10:00,27930,27975,27910,27975,389
19/01/2004,09:20:00,27980,28040,27980,28020,810
19/01/2004,09:30:00,28025,28035,27995,28000,298
19/01/2004,09:40:00,28000,28010,27985,28010,223
19/01/2004,09:50:00,28010,28020,28000,28000,168
19/01/2004,10:00:00,28000,28015,27990,27990,184
19/01/2004,10:10:00,27990,28030,27985,28025,216
19/01/2004,10:20:00,28025,28055,28020,28050,409
19/01/2004,10:30:00,28055,28060,28035,28045,293
19/01/2004,10:40:00,28040,28045,28030,28030,74
19/01/2004,10:50:00,28030,28035,28015,28025,143
19/01/2004,11:00:00,28025,28035,28015,28025,57
19/01/2004,11:10:00,28025,28025,28005,28020,102
19/01/2004,11:20:00,28025,28025,27990,27995,120
19/01/2004,11:30:00,27995,28020,27975,28010,256
19/01/2004,11:40:00,28010,28025,28005,28025,63
19/01/2004,11:50:00,28020,28035,28020,28020,100
19/01/2004,12:00:00,28020,28035,28015,28020,126
19/01/2004,12:10:00,28020,28045,28020,28045,134
19/01/2004,12:20:00,28045,28080,28035,28070,351
19/01/2004,12:30:00,28070,28070,28055,28055,98
19/01/2004,12:40:00,28050,28055,28050,28050,32
19/01/2004,12:50:00,28050,28060,28045,28050,45
19/01/2004,13:00:00,28045,28055,28040,28050,36
19/01/2004,13:10:00,28045,28045,28030,28035,61
19/01/2004,13:20:00,28030,28050,28030,28040,59
19/01/2004,13:30:00,28050,28055,28040,28055,34
19/01/2004,13:40:00,28045,28050,28040,28045,27
19/01/2004,13:50:00,28040,28040,28025,28035,84
19/01/2004,14:00:00,28030,28030,28000,28010,175
19/01/2004,14:10:00,28010,28010,27985,27990,232
19/01/2004,14:20:00,27990,28005,27990,27995,93
19/01/2004,14:30:00,27995,28000,27975,27995,149
19/01/2004,14:40:00,27990,28015,27990,28010,125
19/01/2004,14:50:00,28010,28020,28005,28010,106
19/01/2004,15:00:00,28005,28005,27985,27995,89
19/01/2004,15:10:00,27995,28010,27995,28005,67
19/01/2004,15:20:00,28005,28005,27925,27945,728
19/01/2004,15:30:00,27940,27960,27930,27955,214
19/01/2004,15:40:00,27960,27970,27955,27965,146
19/01/2004,15:50:00,27965,27980,27960,27975,94
19/01/2004,16:00:00,27980,27985,27955,27970,190
19/01/2004,16:10:00,27965,27980,27965,27980,123
19/01/2004,16:20:00,27980,27995,27980,27985,112
19/01/2004,16:30:00,27990,28000,27985,27995,143
19/01/2004,16:40:00,28000,28000,27980,27990,141
19/01/2004,16:50:00,27990,28025,27990,28020,221
19/01/2004,17:00:00,28025,28040,28020,28030,162
19/01/2004,17:10:00,28030,28060,28030,28055,202
19/01/2004,17:20:00,28055,28125,28055,28115,478
19/01/2004,17:30:00,28115,28135,28080,28115,501
20/01/2004,09:00:00,28120,28150,28110,28140,408
20/01/2004,09:10:00,28135,28140,28070,28080,516
20/01/2004,09:20:00,28075,28090,28055,28070,428
20/01/2004,09:30:00,28070,28120,28055,28105,316
20/01/2004,09:40:00,28105,28105,28060,28080,348
20/01/2004,09:50:00,28080,28130,28080,28125,283
20/01/2004,10:00:00,28125,28175,28105,28175,463
20/01/2004,10:10:00,28170,28190,28155,28180,518
20/01/2004,10:20:00,28180,28180,28155,28170,200
20/01/2004,10:30:00,28170,28175,28155,28155,260
20/01/2004,10:40:00,28150,28160,28140,28150,340
20/01/2004,10:50:00,28150,28165,28130,28150,381
20/01/2004,11:00:00,28150,28150,28115,28130,386
20/01/2004,11:10:00,28125,28155,28120,28135,138
20/01/2004,11:20:00,28130,28170,28130,28155,185
20/01/2004,11:30:00,28160,28175,28115,28130,280
20/01/2004,11:40:00,28135,28145,28125,28145,126
20/01/2004,11:50:00,28145,28150,28130,28145,87
20/01/2004,12:00:00,28145,28145,28130,28135,50
20/01/2004,12:10:00,28135,28140,28125,28130,81
20/01/2004,12:20:00,28130,28135,28120,28125,91
20/01/2004,12:30:00,28125,28150,28125,28145,116
20/01/2004,12:40:00,28145,28150,28135,28145,90
20/01/2004,12:50:00,28145,28150,28135,28145,61
20/01/2004,13:00:00,28145,28150,28135,28150,74
20/01/2004,13:10:00,28150,28165,28140,28140,77
20/01/2004,13:20:00,28145,28150,28135,28145,147
20/01/2004,13:30:00,28145,28155,28135,28140,87
20/01/2004,13:40:00,28140,28140,28130,28130,37
20/01/2004,13:50:00,28130,28135,28120,28135,73
20/01/2004,14:00:00,28135,28160,28130,28150,158
20/01/2004,14:10:00,28150,28170,28150,28155,158
20/01/2004,14:20:00,28155,28165,28145,28150,74
20/01/2004,14:30:00,28150,28200,28150,28175,304
20/01/2004,14:40:00,28180,28195,28170,28175,172
20/01/2004,14:50:00,28180,28180,28165,28170,117
20/01/2004,15:00:00,28170,28175,28160,28175,75
20/01/2004,15:10:00,28170,28185,28155,28170,127
20/01/2004,15:20:00,28175,28180,28155,28160,139
20/01/2004,15:30:00,28155,28165,28115,28115,443
20/01/2004,15:40:00,28115,28135,28085,28095,765
20/01/2004,15:50:00,28100,28120,28085,28085,358
20/01/2004,16:00:00,28085,28115,28055,28105,607
20/01/2004,16:10:00,28100,28105,28080,28100,199
20/01/2004,16:20:00,28095,28095,28030,28045,680
20/01/2004,16:30:00,28045,28050,28030,28045,501
20/01/2004,16:40:00,28045,28060,27990,28015,957
20/01/2004,16:50:00,28010,28055,28010,28050,343
20/01/2004,17:00:00,28045,28060,28040,28040,260
20/01/2004,17:10:00,28045,28060,28030,28050,260
20/01/2004,17:20:00,28055,28055,28025,28045,428
20/01/2004,17:30:00,28045,28070,28020,28065,591
21/01/2004,09:00:00,28095,28095,28030,28070,460
21/01/2004,09:10:00,28070,28110,28060,28095,278
21/01/2004,09:20:00,28095,28140,28095,28120,332
21/01/2004,09:30:00,28125,28135,28080,28080,400
21/01/2004,09:40:00,28080,28085,28030,28045,532
21/01/2004,09:50:00,28040,28060,28020,28035,365
21/01/2004,10:00:00,28035,28040,27995,28005,772
21/01/2004,10:10:00,28010,28045,28010,28045,236
21/01/2004,10:20:00,28045,28050,28025,28025,103
21/01/2004,10:30:00,28030,28080,28025,28070,282
21/01/2004,10:40:00,28070,28095,28060,28070,228
21/01/2004,10:50:00,28075,28075,28060,28060,148
21/01/2004,11:00:00,28055,28070,28055,28070,148
21/01/2004,11:10:00,28065,28065,28050,28050,174
21/01/2004,11:20:00,28055,28080,28055,28075,214
21/01/2004,11:30:00,28075,28090,28065,28075,216
21/01/2004,11:40:00,28080,28120,28080,28110,383
21/01/2004,11:50:00,28110,28120,28085,28085,107
21/01/2004,12:00:00,28085,28095,28080,28080,84
21/01/2004,12:10:00,28080,28095,28075,28090,60
21/01/2004,12:20:00,28085,28105,28085,28085,117
21/01/2004,12:30:00,28085,28090,28080,28085,56
21/01/2004,12:40:00,28085,28090,28075,28080,60
21/01/2004,12:50:00,28080,28080,28070,28070,22
21/01/2004,13:00:00,28075,28085,28070,28085,92
21/01/2004,13:10:00,28080,28095,28075,28095,51
21/01/2004,13:20:00,28090,28095,28080,28080,27
21/01/2004,13:30:00,28075,28090,28075,28075,40
21/01/2004,13:40:00,28080,28080,28075,28075,18
21/01/2004,13:50:00,28075,28085,28065,28075,51
21/01/2004,14:00:00,28075,28085,28070,28085,28
21/01/2004,14:10:00,28085,28105,28080,28080,197
21/01/2004,14:20:00,28080,28085,28070,28080,58
21/01/2004,14:30:00,28085,28095,28040,28040,376
21/01/2004,14:40:00,28040,28060,28040,28040,205
21/01/2004,14:50:00,28040,28065,28035,28055,173
21/01/2004,15:00:00,28055,28060,28040,28050,95
21/01/2004,15:10:00,28055,28055,28030,28040,104
21/01/2004,15:20:00,28040,28040,28025,28030,191
21/01/2004,15:30:00,28035,28035,28010,28010,692
21/01/2004,15:40:00,28010,28045,27995,28035,714
21/01/2004,15:50:00,28035,28050,28030,28045,452
21/01/2004,16:00:00,28045,28045,27975,28010,886
21/01/2004,16:10:00,28010,28050,28005,28040,479
21/01/2004,16:20:00,28045,28065,28005,28010,366
21/01/2004,16:30:00,28010,28050,28010,28045,377
21/01/2004,16:40:00,28045,28050,28015,28035,293
21/01/2004,16:50:00,28035,28065,28030,28060,330
21/01/2004,17:00:00,28055,28085,28050,28075,354
21/01/2004,17:10:00,28075,28120,28070,28110,481
21/01/2004,17:20:00,28110,28120,28090,28120,396
21/01/2004,17:30:00,28120,28145,28115,28135,522
22/01/2004,09:00:00,28185,28235,28175,28185,900
22/01/2004,09:10:00,28190,28190,28155,28160,416
22/01/2004,09:20:00,28160,28180,28150,28165,255
22/01/2004,09:30:00,28160,28190,28160,28160,249
22/01/2004,09:40:00,28160,28165,28145,28165,229
22/01/2004,09:50:00,28170,28195,28165,28190,233
22/01/2004,10:00:00,28185,28190,28165,28175,268
22/01/2004,10:10:00,28170,28205,28170,28200,236
22/01/2004,10:20:00,28200,28215,28175,28190,260
22/01/2004,10:30:00,28190,28200,28170,28180,157
22/01/2004,10:40:00,28180,28185,28150,28160,285
22/01/2004,10:50:00,28160,28165,28050,28075,1170
22/01/2004,11:00:00,28075,28095,28070,28085,372
22/01/2004,11:10:00,28085,28085,28030,28035,328
22/01/2004,11:20:00,28040,28040,27950,27980,897
22/01/2004,11:30:00,27980,27990,27960,27965,310
22/01/2004,11:40:00,27965,27995,27955,27995,574
22/01/2004,11:50:00,27995,28035,27990,28025,407
22/01/2004,12:00:00,28020,28055,27980,28020,828
22/01/2004,12:10:00,28020,28050,28020,28040,237
22/01/2004,12:20:00,28040,28065,28040,28045,179
22/01/2004,12:30:00,28045,28055,28040,28050,625
22/01/2004,12:40:00,28045,28055,28035,28035,163
22/01/2004,12:50:00,28040,28045,28010,28020,129
22/01/2004,13:00:00,28025,28035,28025,28030,32
22/01/2004,13:10:00,28030,28030,28020,28020,51
22/01/2004,13:20:00,28015,28030,28015,28020,42
22/01/2004,13:30:00,28025,28030,28020,28025,28
22/01/2004,13:40:00,28020,28025,28010,28020,84
22/01/2004,13:50:00,28020,28020,27995,28005,110
22/01/2004,14:00:00,28005,28010,28000,28000,36
22/01/2004,14:10:00,28000,28005,27985,27985,53
22/01/2004,14:20:00,27990,28000,27975,27990,90
22/01/2004,14:30:00,27990,28035,27985,28030,209
22/01/2004,14:40:00,28030,28030,28015,28025,47
22/01/2004,14:50:00,28020,28035,28015,28025,51
22/01/2004,15:00:00,28025,28040,28025,28030,51
22/01/2004,15:10:00,28030,28030,28020,28030,32
22/01/2004,15:20:00,28025,28080,28025,28065,514
22/01/2004,15:30:00,28065,28075,28045,28070,407
22/01/2004,15:40:00,28065,28075,28045,28065,250
22/01/2004,15:50:00,28070,28115,28065,28095,477
22/01/2004,16:00:00,28100,28100,28025,28035,759
22/01/2004,16:10:00,28035,28065,28015,28055,524
22/01/2004,16:20:00,28055,28065,28030,28045,322
22/01/2004,16:30:00,28045,28100,28035,28100,408
22/01/2004,16:40:00,28100,28100,28040,28060,435
22/01/2004,16:50:00,28065,28080,28045,28050,301
22/01/2004,17:00:00,28050,28070,28030,28060,339
22/01/2004,17:10:00,28065,28065,28030,28050,321
22/01/2004,17:20:00,28050,28055,28035,28055,235
22/01/2004,17:30:00,28055,28060,28040,28050,565
23/01/2004,09:00:00,28080,28120,28065,28090,595
23/01/2004,09:10:00,28085,28140,28085,28125,368
23/01/2004,09:20:00,28130,28160,28130,28140,369
23/01/2004,09:30:00,28135,28140,28125,28135,144
23/01/2004,09:40:00,28130,28130,28045,28055,403
23/01/2004,09:50:00,28060,28075,28045,28070,224
23/01/2004,10:00:00,28075,28075,28030,28045,391
23/01/2004,10:10:00,28045,28080,28045,28075,204
23/01/2004,10:20:00,28075,28100,28070,28095,163
23/01/2004,10:30:00,28095,28120,28085,28085,322
23/01/2004,10:40:00,28085,28100,28075,28100,222
23/01/2004,10:50:00,28090,28100,28080,28100,149
23/01/2004,11:00:00,28100,28150,28100,28140,481
23/01/2004,11:10:00,28140,28185,28135,28170,474
23/01/2004,11:20:00,28170,28200,28160,28190,362
23/01/2004,11:30:00,28190,28195,28165,28165,279
23/01/2004,11:40:00,28165,28175,28160,28175,193
23/01/2004,11:50:00,28170,28190,28170,28180,224
23/01/2004,12:00:00,28180,28190,28145,28145,365
23/01/2004,12:10:00,28145,28165,28140,28165,125
23/01/2004,12:20:00,28160,28160,28140,28145,159
23/01/2004,12:30:00,28150,28160,28150,28150,84
23/01/2004,12:40:00,28150,28150,28125,28135,274
23/01/2004,12:50:00,28130,28135,28125,28125,116
23/01/2004,13:00:00,28125,28130,28095,28095,212
23/01/2004,13:10:00,28100,28125,28100,28120,81
23/01/2004,13:20:00,28125,28125,28105,28110,38
23/01/2004,13:30:00,28110,28130,28110,28130,58
23/01/2004,13:40:00,28135,28135,28115,28125,79
23/01/2004,13:50:00,28125,28130,28115,28130,53
23/01/2004,14:00:00,28130,28145,28130,28135,66
23/01/2004,14:10:00,28130,28130,28105,28120,93
23/01/2004,14:20:00,28120,28125,28115,28125,27
23/01/2004,14:30:00,28125,28155,28125,28150,111
23/01/2004,14:40:00,28150,28150,28130,28135,67
23/01/2004,14:50:00,28140,28155,28135,28150,38
23/01/2004,15:00:00,28150,28180,28150,28165,170
23/01/2004,15:10:00,28165,28175,28130,28135,246
23/01/2004,15:20:00,28135,28135,28105,28110,268
23/01/2004,15:30:00,28115,28130,28085,28090,359
23/01/2004,15:40:00,28095,28140,28090,28120,444
23/01/2004,15:50:00,28115,28120,28075,28105,492
23/01/2004,16:00:00,28105,28125,28080,28115,305
23/01/2004,16:10:00,28115,28145,28115,28130,296
23/01/2004,16:20:00,28130,28150,28120,28130,211
23/01/2004,16:30:00,28130,28150,28130,28140,198
23/01/2004,16:40:00,28135,28135,28095,28110,228
23/01/2004,16:50:00,28110,28125,28090,28110,262
23/01/2004,17:00:00,28110,28120,28075,28105,451
23/01/2004,17:10:00,28105,28135,28100,28130,154
23/01/2004,17:20:00,28135,28135,28105,28120,414
23/01/2004,17:30:00,28115,28115,28095,28100,297
26/01/2004,09:00:00,28105,28135,28080,28105,300
26/01/2004,09:10:00,28105,28115,28070,28080,316
26/01/2004,09:20:00,28085,28090,28045,28070,366
26/01/2004,09:30:00,28070,28080,28020,28020,392
26/01/2004,09:40:00,28020,28040,27995,28000,687
26/01/2004,09:50:00,27995,28040,27990,28035,454
26/01/2004,10:00:00,28035,28045,28020,28035,194
26/01/2004,10:10:00,28035,28050,28025,28050,303
26/01/2004,10:20:00,28050,28060,28040,28040,113
26/01/2004,10:30:00,28045,28050,28025,28035,192
26/01/2004,10:40:00,28035,28045,28015,28025,172
26/01/2004,10:50:00,28025,28045,28025,28045,145
26/01/2004,11:00:00,28045,28080,28045,28055,322
26/01/2004,11:10:00,28055,28090,28050,28080,277
26/01/2004,11:20:00,28085,28125,28085,28105,366
26/01/2004,11:30:00,28105,28115,28100,28110,161
26/01/2004,11:40:00,28115,28125,28090,28105,224
26/01/2004,11:50:00,28105,28105,28065,28080,282
26/01/2004,12:00:00,28080,28085,28070,28080,195
26/01/2004,12:10:00,28075,28085,28065,28075,129
26/01/2004,12:20:00,28075,28090,28065,28090,204
26/01/2004,12:30:00,28095,28105,28085,28085,242
26/01/2004,12:40:00,28090,28115,28090,28100,93
26/01/2004,12:50:00,28100,28100,28075,28085,92
26/01/2004,13:00:00,28090,28105,28090,28095,41
26/01/2004,13:10:00,28090,28105,28080,28080,46
26/01/2004,13:20:00,28075,28090,28065,28080,86
26/01/2004,13:30:00,28075,28115,28070,28095,161
26/01/2004,13:40:00,28100,28110,28100,28110,64
26/01/2004,13:50:00,28105,28120,28090,28115,123
26/01/2004,14:00:00,28120,28120,28090,28110,79
26/01/2004,14:10:00,28110,28115,28085,28090,93
26/01/2004,14:20:00,28090,28105,28080,28080,73
26/01/2004,14:30:00,28080,28090,28075,28075,86
26/01/2004,14:40:00,28080,28080,28065,28075,149
26/01/2004,14:50:00,28070,28075,28060,28070,138
26/01/2004,15:00:00,28075,28075,28065,28075,69
26/01/2004,15:10:00,28075,28080,28070,28070,34
26/01/2004,15:20:00,28070,28080,28065,28080,59
26/01/2004,15:30:00,28080,28095,28070,28090,186
26/01/2004,15:40:00,28095,28115,28085,28105,266
26/01/2004,15:50:00,28100,28110,28080,28090,254
26/01/2004,16:00:00,28095,28105,28055,28075,687
26/01/2004,16:10:00,28070,28110,28070,28085,275
26/01/2004,16:20:00,28085,28105,28075,28075,277
26/01/2004,16:30:00,28075,28095,28065,28090,239
26/01/2004,16:40:00,28095,28095,28070,28080,236
26/01/2004,16:50:00,28085,28110,28080,28090,219
26/01/2004,17:00:00,28090,28105,28080,28080,140
26/01/2004,17:10:00,28085,28100,28080,28095,131
26/01/2004,17:20:00,28095,28120,28085,28120,276
26/01/2004,17:30:00,28120,28120,28085,28085,346
27/01/2004,09:00:00,28190,28275,28170,28235,879
27/01/2004,09:10:00,28235,28260,28230,28255,554
27/01/2004,09:20:00,28255,28330,28250,28305,1285
27/01/2004,09:30:00,28300,28320,28295,28300,342
27/01/2004,09:40:00,28300,28310,28285,28285,142
27/01/2004,09:50:00,28290,28310,28285,28290,251
27/01/2004,10:00:00,28290,28305,28265,28280,535
27/01/2004,10:10:00,28285,28310,28280,28300,232
27/01/2004,10:20:00,28300,28330,28295,28305,505
27/01/2004,10:30:00,28310,28325,28305,28320,231
27/01/2004,10:40:00,28320,28320,28290,28310,300
27/01/2004,10:50:00,28310,28340,28310,28325,312
27/01/2004,11:00:00,28325,28345,28320,28330,168
27/01/2004,11:10:00,28330,28335,28320,28325,110
27/01/2004,11:20:00,28325,28330,28325,28330,26
27/01/2004,11:30:00,28330,28345,28330,28345,146
27/01/2004,11:40:00,28340,28355,28335,28355,246
27/01/2004,11:50:00,28350,28365,28345,28355,257
27/01/2004,12:00:00,28355,28360,28340,28350,118
27/01/2004,12:10:00,28350,28350,28335,28340,101
27/01/2004,12:20:00,28340,28350,28335,28335,47
27/01/2004,12:30:00,28335,28350,28335,28345,32
27/01/2004,12:40:00,28350,28360,28345,28360,82
27/01/2004,12:50:00,28355,28360,28350,28355,236
27/01/2004,13:00:00,28355,28360,28345,28345,78
27/01/2004,13:10:00,28345,28345,28335,28340,107
27/01/2004,13:20:00,28340,28340,28330,28335,42
27/01/2004,13:30:00,28335,28335,28315,28330,102
27/01/2004,13:40:00,28330,28335,28325,28335,32
27/01/2004,13:50:00,28340,28340,28325,28340,56
27/01/2004,14:00:00,28340,28350,28340,28350,69
27/01/2004,14:10:00,28345,28345,28340,28340,20
27/01/2004,14:20:00,28340,28340,28330,28335,42
27/01/2004,14:30:00,28330,28335,28325,28335,56
27/01/2004,14:40:00,28335,28340,28320,28325,123
27/01/2004,14:50:00,28330,28330,28305,28310,241
27/01/2004,15:00:00,28310,28315,28305,28305,81
27/01/2004,15:10:00,28305,28310,28295,28305,195
27/01/2004,15:20:00,28305,28310,28265,28280,468
27/01/2004,15:30:00,28280,28295,28275,28275,253
27/01/2004,15:40:00,28280,28295,28270,28285,228
27/01/2004,15:50:00,28285,28290,28280,28285,86
27/01/2004,16:00:00,28285,28305,28260,28300,443
27/01/2004,16:10:00,28310,28320,28295,28300,324
27/01/2004,16:20:00,28305,28310,28285,28295,207
27/01/2004,16:30:00,28300,28305,28270,28275,315
27/01/2004,16:40:00,28275,28290,28270,28280,253
27/01/2004,16:50:00,28280,28285,28270,28270,130
27/01/2004,17:00:00,28270,28270,28225,28225,510
27/01/2004,17:10:00,28230,28235,28210,28225,485
27/01/2004,17:20:00,28225,28235,28190,28195,509
27/01/2004,17:30:00,28195,28200,28165,28175,572
28/01/2004,08:50:00,28105,28105,28105,28105,1
28/01/2004,09:00:00,28050,28100,28035,28085,765
28/01/2004,09:10:00,28090,28130,28085,28105,487
28/01/2004,09:20:00,28110,28140,28110,28135,460
28/01/2004,09:30:00,28125,28150,28100,28150,446
28/01/2004,09:40:00,28150,28190,28135,28170,859
28/01/2004,09:50:00,28170,28185,28160,28180,315
28/01/2004,10:00:00,28180,28190,28165,28175,328
28/01/2004,10:10:00,28175,28195,28170,28185,178
28/01/2004,10:20:00,28185,28220,28185,28210,288
28/01/2004,10:30:00,28210,28230,28205,28220,241
28/01/2004,10:40:00,28220,28240,28215,28225,269
28/01/2004,10:50:00,28225,28225,28210,28220,148
28/01/2004,11:00:00,28220,28265,28220,28250,516
28/01/2004,11:10:00,28250,28265,28245,28250,171
28/01/2004,11:20:00,28245,28260,28240,28245,133
28/01/2004,11:30:00,28245,28245,28220,28225,216
28/01/2004,11:40:00,28230,28245,28225,28245,115
28/01/2004,11:50:00,28250,28270,28240,28250,330
28/01/2004,12:00:00,28255,28255,28240,28245,70
28/01/2004,12:10:00,28240,28245,28235,28235,136
28/01/2004,12:20:00,28235,28240,28225,28230,122
28/01/2004,12:30:00,28230,28235,28225,28225,21
28/01/2004,12:40:00,28230,28230,28220,28220,39
28/01/2004,12:50:00,28220,28240,28220,28235,98
28/01/2004,13:00:00,28240,28240,28225,28230,64
28/01/2004,13:10:00,28230,28240,28230,28240,21
28/01/2004,13:20:00,28235,28235,28225,28225,33
28/01/2004,13:30:00,28225,28230,28220,28220,32
28/01/2004,13:40:00,28220,28225,28215,28220,64
28/01/2004,13:50:00,28220,28235,28220,28235,42
28/01/2004,14:00:00,28225,28235,28225,28230,23
28/01/2004,14:10:00,28235,28240,28230,28235,17
28/01/2004,14:20:00,28230,28250,28230,28240,44
28/01/2004,14:30:00,28240,28240,28175,28185,717
28/01/2004,14:40:00,28185,28195,28165,28190,202
28/01/2004,14:50:00,28195,28215,28190,28195,213
28/01/2004,15:00:00,28195,28205,28185,28190,164
28/01/2004,15:10:00,28185,28200,28180,28200,53
28/01/2004,15:20:00,28200,28200,28170,28180,341
28/01/2004,15:30:00,28175,28190,28175,28180,189
28/01/2004,15:40:00,28185,28200,28180,28180,162
28/01/2004,15:50:00,28180,28180,28145,28165,457
28/01/2004,16:00:00,28170,28190,28155,28175,394
28/01/2004,16:10:00,28175,28200,28165,28195,285
28/01/2004,16:20:00,28190,28240,28190,28205,515
28/01/2004,16:30:00,28205,28235,28205,28230,152
28/01/2004,16:40:00,28230,28260,28230,28245,260
28/01/2004,16:50:00,28240,28260,28240,28250,140
28/01/2004,17:00:00,28250,28295,28245,28290,524
28/01/2004,17:10:00,28285,28290,28270,28275,245
28/01/2004,17:20:00,28275,28280,28260,28270,195
28/01/2004,17:30:00,28265,28280,28250,28265,433
29/01/2004,09:00:00,28100,28100,27980,28085,962
29/01/2004,09:10:00,28080,28135,28055,28100,805
29/01/2004,09:20:00,28105,28155,28100,28140,516
29/01/2004,09:30:00,28135,28140,28110,28110,493
29/01/2004,09:40:00,28110,28145,28110,28135,753
29/01/2004,09:50:00,28130,28145,28105,28130,455
29/01/2004,10:00:00,28130,28140,28115,28130,442
29/01/2004,10:10:00,28130,28135,28080,28085,683
29/01/2004,10:20:00,28090,28105,28070,28090,562
29/01/2004,10:30:00,28090,28090,28075,28085,198
29/01/2004,10:40:00,28090,28090,28070,28080,151
29/01/2004,10:50:00,28080,28090,28060,28090,335
29/01/2004,11:00:00,28090,28110,28080,28100,217
29/01/2004,11:10:00,28100,28110,28095,28100,175
29/01/2004,11:20:00,28095,28095,28080,28085,175
29/01/2004,11:30:00,28085,28090,28080,28090,66
29/01/2004,11:40:00,28085,28090,28070,28090,177
29/01/2004,11:50:00,28085,28100,28080,28100,157
29/01/2004,12:00:00,28100,28100,28075,28080,129
29/01/2004,12:10:00,28080,28085,28075,28080,101
29/01/2004,12:20:00,28075,28095,28075,28095,96
29/01/2004,12:30:00,28095,28100,28085,28090,32
29/01/2004,12:40:00,28085,28090,28075,28080,55
29/01/2004,12:50:00,28080,28080,28070,28075,52
29/01/2004,13:00:00,28070,28075,28065,28065,48
29/01/2004,13:10:00,28065,28080,28065,28075,74
29/01/2004,13:20:00,28070,28070,28055,28065,140
29/01/2004,13:30:00,28065,28075,28065,28070,36
29/01/2004,13:40:00,28075,28075,28070,28070,21
29/01/2004,13:50:00,28070,28080,28070,28080,30
29/01/2004,14:00:00,28080,28095,28080,28080,90
29/01/2004,14:10:00,28080,28090,28075,28085,35
29/01/2004,14:20:00,28085,28085,28080,28080,21
29/01/2004,14:30:00,28075,28100,28065,28100,153
29/01/2004,14:40:00,28100,28100,28075,28085,123
29/01/2004,14:50:00,28085,28100,28075,28095,144
29/01/2004,15:00:00,28100,28120,28095,28110,149
29/01/2004,15:10:00,28115,28125,28105,28125,118
29/01/2004,15:20:00,28120,28125,28115,28120,80
29/01/2004,15:30:00,28120,28130,28100,28125,241
29/01/2004,15:40:00,28125,28125,28075,28085,502
29/01/2004,15:50:00,28080,28110,28070,28100,355
29/01/2004,16:00:00,28105,28105,28065,28075,434
29/01/2004,16:10:00,28075,28090,28025,28040,634
29/01/2004,16:20:00,28035,28060,28005,28050,767
29/01/2004,16:30:00,28045,28080,28040,28075,427
29/01/2004,16:40:00,28075,28080,28060,28060,276
29/01/2004,16:50:00,28065,28070,28055,28065,192
29/01/2004,17:00:00,28070,28070,28010,28020,390
29/01/2004,17:10:00,28025,28035,28000,28025,475
29/01/2004,17:20:00,28025,28060,28020,28055,531
29/01/2004,17:30:00,28055,28060,27965,27985,637
30/01/2004,09:00:00,28080,28085,28050,28075,381
30/01/2004,09:10:00,28075,28085,28060,28070,217
30/01/2004,09:20:00,28075,28080,28065,28070,108
30/01/2004,09:30:00,28070,28085,28065,28080,189
30/01/2004,09:40:00,28075,28075,28025,28035,380
30/01/2004,09:50:00,28035,28035,28000,28025,320
30/01/2004,10:00:00,28025,28035,28015,28030,147
30/01/2004,10:10:00,28030,28050,28015,28050,251
30/01/2004,10:20:00,28050,28050,28020,28020,150
30/01/2004,10:30:00,28020,28030,28010,28015,124
30/01/2004,10:40:00,28015,28035,28015,28035,184
30/01/2004,10:50:00,28035,28040,28020,28020,96
30/01/2004,11:00:00,28025,28040,28025,28040,64
30/01/2004,11:10:00,28040,28050,28035,28045,137
30/01/2004,11:20:00,28045,28075,28040,28060,295
30/01/2004,11:30:00,28065,28065,28050,28055,91
30/01/2004,11:40:00,28055,28060,28050,28055,26
30/01/2004,11:50:00,28055,28055,28035,28040,112
30/01/2004,12:00:00,28040,28040,28035,28040,20
30/01/2004,12:10:00,28040,28040,28020,28025,49
30/01/2004,12:20:00,28030,28030,28015,28020,53
30/01/2004,12:30:00,28015,28020,28005,28010,87
30/01/2004,12:40:00,28010,28020,27995,28000,179
30/01/2004,12:50:00,28000,28015,28000,28005,57
30/01/2004,13:00:00,28005,28005,27975,27995,214
30/01/2004,13:10:00,27995,28005,27995,28000,29
30/01/2004,13:20:00,28000,28000,27975,27980,52
30/01/2004,13:30:00,27975,27975,27915,27955,667
30/01/2004,13:40:00,27955,27955,27915,27935,298
30/01/2004,13:50:00,27930,27940,27915,27930,92
30/01/2004,14:00:00,27930,27930,27850,27880,741
30/01/2004,14:10:00,27880,27890,27875,27875,115
30/01/2004,14:20:00,27875,27895,27875,27885,127
30/01/2004,14:30:00,27885,27885,27740,27790,1350
30/01/2004,14:40:00,27785,27835,27775,27830,412
30/01/2004,14:50:00,27830,27830,27790,27805,252
30/01/2004,15:00:00,27805,27815,27770,27785,193
30/01/2004,15:10:00,27785,27790,27735,27760,440
30/01/2004,15:20:00,27755,27805,27745,27790,670
30/01/2004,15:30:00,27785,27790,27725,27740,523
30/01/2004,15:40:00,27740,27770,27730,27770,280
30/01/2004,15:50:00,27765,27810,27760,27785,345
30/01/2004,16:00:00,27785,27840,27765,27830,787
30/01/2004,16:10:00,27825,27840,27815,27815,418
30/01/2004,16:20:00,27815,27830,27785,27785,330
30/01/2004,16:30:00,27780,27795,27760,27780,382
30/01/2004,16:40:00,27785,27790,27770,27785,206
30/01/2004,16:50:00,27785,27800,27780,27790,181
30/01/2004,17:00:00,27785,27795,27780,27780,100
30/01/2004,17:10:00,27780,27780,27755,27765,221
30/01/2004,17:20:00,27770,27770,27730,27755,635
30/01/2004,17:30:00,27750,27790,27745,27780,503
02/02/2004,09:00:00,27835,27880,27835,27860,594
02/02/2004,09:10:00,27860,27860,27815,27835,395
02/02/2004,09:20:00,27840,27870,27815,27820,407
02/02/2004,09:30:00,27820,27860,27815,27860,333
02/02/2004,09:40:00,27860,27895,27855,27875,417
02/02/2004,09:50:00,27875,27895,27875,27875,361
02/02/2004,10:00:00,27875,27880,27865,27875,168
02/02/2004,10:10:00,27875,27905,27875,27895,211
02/02/2004,10:20:00,27900,27905,27885,27885,72
02/02/2004,10:30:00,27880,27895,27875,27880,145
02/02/2004,10:40:00,27880,27905,27880,27900,108
02/02/2004,10:50:00,27900,27910,27885,27895,150
02/02/2004,11:00:00,27895,27925,27895,27915,225
02/02/2004,11:10:00,27920,27920,27910,27915,95
02/02/2004,11:20:00,27910,27920,27900,27910,125
02/02/2004,11:30:00,27910,27915,27905,27915,81
02/02/2004,11:40:00,27910,27920,27900,27905,68
02/02/2004,11:50:00,27905,27905,27885,27895,277
02/02/2004,12:00:00,27900,27900,27890,27895,50
02/02/2004,12:10:00,27895,27895,27890,27895,37
02/02/2004,12:20:00,27895,27895,27880,27890,166
02/02/2004,12:30:00,27890,27895,27885,27885,45
02/02/2004,12:40:00,27890,27890,27870,27870,84
02/02/2004,12:50:00,27875,27875,27865,27875,44
02/02/2004,13:00:00,27870,27875,27860,27860,33
02/02/2004,13:10:00,27860,27875,27855,27860,74
02/02/2004,13:20:00,27865,27875,27865,27875,18
02/02/2004,13:30:00,27875,27880,27875,27875,20
02/02/2004,13:40:00,27875,27875,27870,27875,12
02/02/2004,13:50:00,27875,27875,27865,27865,23
02/02/2004,14:00:00,27870,27875,27870,27875,51
02/02/2004,14:10:00,27875,27880,27870,27875,24
02/02/2004,14:20:00,27880,27880,27860,27865,43
02/02/2004,14:30:00,27865,27870,27850,27855,133
02/02/2004,14:40:00,27855,27865,27850,27855,41
02/02/2004,14:50:00,27855,27855,27825,27835,222
02/02/2004,15:00:00,27835,27840,27810,27825,236
02/02/2004,15:10:00,27820,27825,27795,27800,228
02/02/2004,15:20:00,27800,27820,27800,27815,104
02/02/2004,15:30:00,27820,27845,27820,27840,244
02/02/2004,15:40:00,27840,27860,27840,27840,222
02/02/2004,15:50:00,27845,27855,27830,27840,89
02/02/2004,16:00:00,27840,27840,27770,27775,859
02/02/2004,16:10:00,27775,27795,27765,27765,412
02/02/2004,16:20:00,27770,27825,27770,27810,375
02/02/2004,16:30:00,27815,27825,27785,27790,224
02/02/2004,16:40:00,27790,27830,27780,27805,264
02/02/2004,16:50:00,27805,27805,27775,27785,329
02/02/2004,17:00:00,27785,27825,27780,27820,311
02/02/2004,17:10:00,27820,27845,27810,27840,165
02/02/2004,17:20:00,27835,27840,27815,27835,298
02/02/2004,17:30:00,27835,27880,27835,27880,500
03/02/2004,09:00:00,27870,27870,27825,27825,362
03/02/2004,09:10:00,27830,27870,27815,27825,417
03/02/2004,09:20:00,27825,27840,27780,27785,460
03/02/2004,09:30:00,27785,27795,27750,27755,377
03/02/2004,09:40:00,27755,27790,27750,27765,453
03/02/2004,09:50:00,27765,27775,27735,27760,415
03/02/2004,10:00:00,27760,27770,27720,27735,625
03/02/2004,10:10:00,27740,27755,27725,27755,380
03/02/2004,10:20:00,27755,27765,27725,27725,310
03/02/2004,10:30:00,27730,27755,27700,27705,455
03/02/2004,10:40:00,27705,27745,27705,27740,239
03/02/2004,10:50:00,27735,27735,27720,27730,159
03/02/2004,11:00:00,27735,27745,27695,27705,482
03/02/2004,11:10:00,27705,27750,27705,27750,224
03/02/2004,11:20:00,27750,27755,27740,27745,184
03/02/2004,11:30:00,27745,27760,27745,27750,76
03/02/2004,11:40:00,27750,27755,27740,27740,66
03/02/2004,11:50:00,27740,27745,27730,27735,62
03/02/2004,12:00:00,27735,27740,27710,27725,162
03/02/2004,12:10:00,27725,27725,27680,27690,487
03/02/2004,12:20:00,27695,27710,27690,27705,208
03/02/2004,12:30:00,27700,27705,27670,27695,381
03/02/2004,12:40:00,27690,27690,27665,27685,166
03/02/2004,12:50:00,27685,27690,27675,27675,53
03/02/2004,13:00:00,27680,27685,27660,27665,177
03/02/2004,13:10:00,27670,27675,27650,27660,159
03/02/2004,13:20:00,27660,27670,27655,27665,59
03/02/2004,13:30:00,27670,27680,27650,27655,144
03/02/2004,13:40:00,27655,27675,27655,27655,39
03/02/2004,13:50:00,27655,27670,27625,27645,263
03/02/2004,14:00:00,27645,27670,27645,27655,245
03/02/2004,14:10:00,27655,27670,27655,27670,93
03/02/2004,14:20:00,27670,27675,27665,27670,57
03/02/2004,14:30:00,27670,27690,27665,27680,139
03/02/2004,14:40:00,27680,27690,27670,27670,100
03/02/2004,14:50:00,27670,27675,27650,27650,179
03/02/2004,15:00:00,27650,27655,27635,27650,169
03/02/2004,15:10:00,27650,27660,27640,27655,248
03/02/2004,15:20:00,27655,27665,27640,27645,144
03/02/2004,15:30:00,27645,27650,27620,27620,476
03/02/2004,15:40:00,27620,27620,27570,27595,1007
03/02/2004,15:50:00,27595,27650,27595,27635,557
03/02/2004,16:00:00,27635,27680,27625,27670,507
03/02/2004,16:10:00,27675,27680,27645,27655,407
03/02/2004,16:20:00,27660,27690,27645,27690,430
03/02/2004,16:30:00,27685,27685,27645,27655,370
03/02/2004,16:40:00,27655,27665,27635,27655,338
03/02/2004,16:50:00,27650,27675,27650,27675,231
03/02/2004,17:00:00,27675,27680,27655,27665,233
03/02/2004,17:10:00,27665,27670,27655,27665,154
03/02/2004,17:20:00,27660,27695,27655,27690,273
03/02/2004,17:30:00,27690,27700,27680,27685,427