DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/12/2003,13:00:00,27510,27510,27510,27510,2
18/12/2003,13:15:00,27510,27525,27495,27510,60
18/12/2003,13:30:00,27510,27510,27490,27505,130
18/12/2003,13:45:00,27505,27520,27505,27520,299
18/12/2003,14:00:00,27520,27530,27515,27525,180
18/12/2003,14:15:00,27520,27525,27515,27515,35
18/12/2003,14:30:00,27525,27545,27510,27520,182
18/12/2003,14:45:00,27515,27520,27500,27510,94
18/12/2003,15:00:00,27510,27525,27505,27515,97
18/12/2003,15:15:00,27510,27525,27510,27515,149
18/12/2003,15:30:00,27515,27535,27515,27530,86
18/12/2003,15:45:00,27530,27580,27530,27580,478
18/12/2003,16:00:00,27580,27600,27560,27560,1118
18/12/2003,16:15:00,27565,27595,27565,27585,235
18/12/2003,16:30:00,27590,27600,27565,27575,317
18/12/2003,16:45:00,27580,27595,27570,27595,747
18/12/2003,17:00:00,27595,27600,27580,27585,171
18/12/2003,17:15:00,27580,27595,27570,27580,450
18/12/2003,17:30:00,27585,27590,27560,27560,431
19/12/2003,09:00:00,27580,27670,27580,27590,1163
19/12/2003,09:15:00,27585,27625,27570,27590,522
19/12/2003,09:30:00,27590,27595,27480,27485,1072
19/12/2003,09:45:00,27485,27505,27475,27485,312
19/12/2003,10:00:00,27480,27515,27455,27510,508
19/12/2003,10:15:00,27505,27520,27490,27505,318
19/12/2003,10:30:00,27500,27505,27480,27485,186
19/12/2003,10:45:00,27485,27515,27460,27510,270
19/12/2003,11:00:00,27510,27510,27490,27500,164
19/12/2003,11:15:00,27495,27505,27460,27460,171
19/12/2003,11:30:00,27460,27470,27435,27465,367
19/12/2003,11:45:00,27465,27480,27435,27450,334
19/12/2003,12:00:00,27455,27460,27400,27420,534
19/12/2003,12:15:00,27420,27430,27400,27405,214
19/12/2003,12:30:00,27410,27410,27215,27335,1397
19/12/2003,12:45:00,27330,27340,27270,27280,450
19/12/2003,13:00:00,27280,27305,27250,27285,421
19/12/2003,13:15:00,27285,27300,27270,27295,131
19/12/2003,13:30:00,27295,27305,27285,27300,129
19/12/2003,13:45:00,27305,27320,27305,27310,116
19/12/2003,14:00:00,27315,27320,27285,27295,92
19/12/2003,14:15:00,27300,27315,27290,27315,95
19/12/2003,14:30:00,27315,27350,27310,27335,232
19/12/2003,14:45:00,27335,27385,27335,27385,260
19/12/2003,15:00:00,27385,27400,27370,27375,283
19/12/2003,15:15:00,27385,27385,27340,27340,322
19/12/2003,15:30:00,27340,27360,27305,27310,377
19/12/2003,15:45:00,27305,27315,27255,27265,763
19/12/2003,16:00:00,27265,27335,27265,27330,486
19/12/2003,16:15:00,27330,27355,27290,27350,510
19/12/2003,16:30:00,27350,27395,27340,27340,451
19/12/2003,16:45:00,27340,27365,27320,27345,276
19/12/2003,17:00:00,27345,27360,27330,27350,166
19/12/2003,17:15:00,27350,27385,27350,27375,337
19/12/2003,17:30:00,27375,27385,27330,27360,429
22/12/2003,09:00:00,27100,27340,26980,27275,650
22/12/2003,09:15:00,27275,27340,27275,27305,486
22/12/2003,09:30:00,27300,27355,27275,27280,519
22/12/2003,09:45:00,27275,27280,27225,27265,509
22/12/2003,10:00:00,27265,27265,27200,27215,664
22/12/2003,10:15:00,27215,27240,27190,27235,576
22/12/2003,10:30:00,27240,27245,27195,27215,358
22/12/2003,10:45:00,27210,27280,27200,27250,409
22/12/2003,11:00:00,27250,27270,27210,27210,307
22/12/2003,11:15:00,27210,27235,27205,27225,144
22/12/2003,11:30:00,27230,27230,27160,27165,670
22/12/2003,11:45:00,27165,27190,27160,27175,284
22/12/2003,12:00:00,27170,27175,27130,27135,237
22/12/2003,12:15:00,27135,27150,27115,27120,247
22/12/2003,12:30:00,27120,27145,27110,27135,225
22/12/2003,12:45:00,27135,27150,27120,27120,100
22/12/2003,13:00:00,27120,27135,27110,27115,69
22/12/2003,13:15:00,27115,27115,27020,27035,522
22/12/2003,13:30:00,27030,27045,27015,27025,202
22/12/2003,13:45:00,27025,27025,26980,27010,296
22/12/2003,14:00:00,27015,27040,27005,27030,99
22/12/2003,14:15:00,27030,27035,26975,26990,217
22/12/2003,14:30:00,26990,27035,26990,27030,242
22/12/2003,14:45:00,27030,27040,27015,27025,144
22/12/2003,15:00:00,27020,27030,27000,27010,127
22/12/2003,15:15:00,27010,27020,26950,26980,298
22/12/2003,15:30:00,26980,27040,26975,27030,407
22/12/2003,15:45:00,27030,27060,27010,27025,522
22/12/2003,16:00:00,27025,27050,27010,27020,300
22/12/2003,16:15:00,27020,27025,26980,27000,470
22/12/2003,16:30:00,27000,27005,26925,26935,614
22/12/2003,16:45:00,26935,26950,26885,26920,703
22/12/2003,17:00:00,26920,26930,26875,26885,369
22/12/2003,17:15:00,26885,26890,26835,26835,471
22/12/2003,17:30:00,26835,26840,26805,26810,472
23/12/2003,09:00:00,26810,26890,26720,26880,465
23/12/2003,09:15:00,26880,26890,26800,26840,581
23/12/2003,09:30:00,26840,26850,26725,26735,620
23/12/2003,09:45:00,26730,26800,26730,26785,618
23/12/2003,10:00:00,26780,26820,26760,26820,390
23/12/2003,10:15:00,26820,26830,26790,26815,238
23/12/2003,10:30:00,26820,26840,26800,26815,275
23/12/2003,10:45:00,26820,26865,26820,26865,391
23/12/2003,11:00:00,26870,26895,26855,26890,466
23/12/2003,11:15:00,26895,26895,26880,26885,227
23/12/2003,11:30:00,26890,26895,26830,26835,443
23/12/2003,11:45:00,26835,26850,26835,26840,157
23/12/2003,12:00:00,26835,26835,26790,26820,203
23/12/2003,12:15:00,26820,26840,26810,26830,75
23/12/2003,12:30:00,26825,26830,26815,26820,64
23/12/2003,12:45:00,26825,26830,26810,26810,85
23/12/2003,13:00:00,26810,26815,26800,26805,73
23/12/2003,13:15:00,26810,26815,26805,26810,44
23/12/2003,13:30:00,26810,26835,26810,26825,33
23/12/2003,13:45:00,26825,26835,26825,26835,24
23/12/2003,14:00:00,26835,26845,26835,26845,46
23/12/2003,14:15:00,26845,26860,26815,26820,136
23/12/2003,14:30:00,26825,26855,26770,26770,381
23/12/2003,14:45:00,26770,26805,26735,26750,636
23/12/2003,15:00:00,26745,26780,26740,26780,217
23/12/2003,15:15:00,26780,26780,26750,26755,143
23/12/2003,15:30:00,26755,26805,26750,26790,355
23/12/2003,15:45:00,26795,26805,26760,26775,493
23/12/2003,16:00:00,26770,26815,26760,26800,462
23/12/2003,16:15:00,26800,26815,26770,26780,365
23/12/2003,16:30:00,26780,26790,26770,26790,169
23/12/2003,16:45:00,26790,26795,26770,26780,256
23/12/2003,17:00:00,26780,26810,26780,26810,243
23/12/2003,17:15:00,26810,26815,26795,26800,233
23/12/2003,17:30:00,26805,26815,26790,26790,333
29/12/2003,09:00:00,26800,26855,26800,26840,425
29/12/2003,09:15:00,26835,26850,26790,26790,132
29/12/2003,09:30:00,26785,26785,26755,26765,185
29/12/2003,09:45:00,26765,26870,26765,26835,380
29/12/2003,10:00:00,26840,26860,26825,26860,192
29/12/2003,10:15:00,26860,26890,26860,26885,353
29/12/2003,10:30:00,26890,26890,26860,26865,251
29/12/2003,10:45:00,26865,26920,26865,26910,282
29/12/2003,11:00:00,26910,26915,26865,26865,137
29/12/2003,11:15:00,26865,26870,26860,26860,51
29/12/2003,11:30:00,26860,26880,26860,26880,70
29/12/2003,11:45:00,26880,26880,26860,26865,28
29/12/2003,12:00:00,26865,26870,26860,26860,22
29/12/2003,12:15:00,26865,26880,26865,26875,33
29/12/2003,12:30:00,26875,26890,26875,26890,33
29/12/2003,12:45:00,26885,26890,26880,26885,25
29/12/2003,13:00:00,26890,26890,26875,26875,42
29/12/2003,13:15:00,26875,26880,26870,26880,30
29/12/2003,13:30:00,26880,26885,26870,26870,20
29/12/2003,13:45:00,26870,26870,26860,26865,36
29/12/2003,14:00:00,26860,26875,26860,26860,25
29/12/2003,14:15:00,26860,26865,26855,26855,39
29/12/2003,14:30:00,26855,26860,26845,26860,67
29/12/2003,14:45:00,26860,26865,26855,26855,25
29/12/2003,15:00:00,26860,26870,26855,26870,53
29/12/2003,15:15:00,26865,26880,26865,26880,38
29/12/2003,15:30:00,26880,26895,26875,26890,97
29/12/2003,15:45:00,26890,26910,26880,26905,130
29/12/2003,16:00:00,26905,26955,26900,26945,359
29/12/2003,16:15:00,26940,26970,26940,26950,227
29/12/2003,16:30:00,26950,26960,26935,26940,136
29/12/2003,16:45:00,26935,26955,26935,26955,102
29/12/2003,17:00:00,26955,26960,26925,26955,172
29/12/2003,17:15:00,26955,26970,26950,26960,176
29/12/2003,17:30:00,26960,26965,26945,26950,390
30/12/2003,09:00:00,27040,27075,27015,27055,327
30/12/2003,09:15:00,27060,27095,27060,27075,223
30/12/2003,09:30:00,27075,27075,27055,27060,163
30/12/2003,09:45:00,27060,27065,27035,27045,246
30/12/2003,10:00:00,27045,27060,27035,27040,145
30/12/2003,10:15:00,27040,27060,27030,27050,156
30/12/2003,10:30:00,27050,27070,27045,27070,165
30/12/2003,10:45:00,27070,27130,27070,27110,495
30/12/2003,11:00:00,27105,27110,27085,27090,157
30/12/2003,11:15:00,27090,27095,27065,27075,166
30/12/2003,11:30:00,27070,27080,27055,27060,149
30/12/2003,11:45:00,27060,27070,27045,27060,146
30/12/2003,12:00:00,27055,27070,27050,27060,66
30/12/2003,12:15:00,27070,27085,27065,27075,70
30/12/2003,12:30:00,27080,27095,27070,27090,99
30/12/2003,12:45:00,27090,27100,27085,27085,44
30/12/2003,13:00:00,27090,27095,27085,27095,27
30/12/2003,13:15:00,27095,27100,27090,27090,43
30/12/2003,13:30:00,27090,27110,27085,27110,86
30/12/2003,13:45:00,27105,27115,27100,27100,63
30/12/2003,14:00:00,27105,27105,27080,27090,69
30/12/2003,14:15:00,27090,27110,27090,27110,58
30/12/2003,14:30:00,27110,27110,27095,27100,51
30/12/2003,14:45:00,27100,27100,27090,27095,54
30/12/2003,15:00:00,27100,27105,27090,27095,56
30/12/2003,15:15:00,27100,27100,27090,27095,38
30/12/2003,15:30:00,27095,27105,27075,27100,134
30/12/2003,15:45:00,27105,27115,27070,27070,174
30/12/2003,16:00:00,27070,27075,26920,26940,1028
30/12/2003,16:15:00,26940,26965,26925,26950,431
30/12/2003,16:30:00,26950,26975,26945,26950,232
30/12/2003,16:45:00,26945,26950,26910,26940,205
30/12/2003,17:00:00,26940,26955,26930,26935,185
30/12/2003,17:15:00,26935,26945,26875,26885,767
30/12/2003,17:30:00,26890,26895,26730,26800,652
02/01/2004,09:00:00,26940,26950,26880,26920,316
02/01/2004,09:15:00,26920,26945,26900,26945,269
02/01/2004,09:30:00,26945,26995,26940,26985,258
02/01/2004,09:45:00,26990,27020,26990,27015,172
02/01/2004,10:00:00,27020,27020,26980,26995,651
02/01/2004,10:15:00,27000,27020,27000,27010,92
02/01/2004,10:30:00,27015,27040,27015,27040,139
02/01/2004,10:45:00,27045,27060,27040,27055,220
02/01/2004,11:00:00,27055,27085,27050,27075,192
02/01/2004,11:15:00,27080,27090,27080,27090,102
02/01/2004,11:30:00,27090,27095,27075,27085,112
02/01/2004,11:45:00,27085,27105,27085,27105,142
02/01/2004,12:00:00,27105,27105,27100,27100,62
02/01/2004,12:15:00,27100,27105,27100,27105,41
02/01/2004,12:30:00,27100,27125,27100,27125,142
02/01/2004,12:45:00,27125,27150,27110,27130,253
02/01/2004,13:00:00,27125,27135,27120,27125,57
02/01/2004,13:15:00,27130,27140,27130,27135,46
02/01/2004,13:30:00,27135,27160,27135,27155,108
02/01/2004,13:45:00,27160,27160,27150,27160,36
02/01/2004,14:00:00,27160,27210,27155,27200,392
02/01/2004,14:15:00,27195,27205,27180,27180,82
02/01/2004,14:30:00,27185,27210,27185,27185,50
02/01/2004,14:45:00,27190,27195,27185,27185,36
02/01/2004,15:00:00,27190,27195,27185,27190,34
02/01/2004,15:15:00,27190,27190,27165,27165,131
02/01/2004,15:30:00,27170,27185,27155,27155,207
02/01/2004,15:45:00,27155,27165,27140,27150,159
02/01/2004,16:00:00,27145,27200,27115,27180,410
02/01/2004,16:15:00,27185,27230,27185,27210,533
02/01/2004,16:30:00,27215,27240,27210,27220,217
02/01/2004,16:45:00,27220,27270,27220,27260,508
02/01/2004,17:00:00,27260,27270,27250,27260,215
02/01/2004,17:15:00,27265,27305,27255,27270,577
02/01/2004,17:30:00,27270,27325,27265,27320,330
05/01/2004,09:00:00,27320,27340,27250,27255,428
05/01/2004,09:15:00,27255,27270,27220,27260,296
05/01/2004,09:30:00,27260,27280,27250,27260,186
05/01/2004,09:45:00,27260,27260,27220,27250,333
05/01/2004,10:00:00,27245,27300,27245,27300,235
05/01/2004,10:15:00,27300,27335,27280,27320,352
05/01/2004,10:30:00,27325,27325,27310,27310,143
05/01/2004,10:45:00,27310,27320,27300,27300,97
05/01/2004,11:00:00,27300,27305,27250,27250,183
05/01/2004,11:15:00,27250,27260,27250,27260,82
05/01/2004,11:30:00,27250,27280,27245,27270,178
05/01/2004,11:45:00,27265,27270,27255,27270,90
05/01/2004,12:00:00,27265,27320,27260,27320,256
05/01/2004,12:15:00,27315,27335,27310,27315,189
05/01/2004,12:30:00,27315,27365,27315,27320,325
05/01/2004,12:45:00,27320,27330,27310,27320,83
05/01/2004,13:00:00,27325,27350,27325,27340,113
05/01/2004,13:15:00,27340,27345,27325,27325,55
05/01/2004,13:30:00,27325,27335,27320,27330,50
05/01/2004,13:45:00,27330,27340,27325,27340,40
05/01/2004,14:00:00,27340,27380,27335,27370,134
05/01/2004,14:15:00,27370,27415,27370,27410,386
05/01/2004,14:30:00,27410,27415,27390,27410,237
05/01/2004,14:45:00,27410,27455,27405,27440,467
05/01/2004,15:00:00,27440,27440,27420,27425,123
05/01/2004,15:15:00,27415,27425,27405,27420,122
05/01/2004,15:30:00,27425,27450,27405,27420,511
05/01/2004,15:45:00,27420,27465,27420,27455,476
05/01/2004,16:00:00,27455,27475,27430,27445,413
05/01/2004,16:15:00,27450,27485,27445,27480,567
05/01/2004,16:30:00,27475,27475,27430,27470,381
05/01/2004,16:45:00,27475,27480,27460,27470,257
05/01/2004,17:00:00,27470,27475,27445,27455,253
05/01/2004,17:15:00,27450,27475,27435,27455,573
05/01/2004,17:30:00,27450,27460,27435,27450,505
06/01/2004,09:00:00,27500,27500,27425,27455,535
06/01/2004,09:15:00,27455,27455,27350,27355,636
06/01/2004,09:30:00,27355,27380,27355,27370,306
06/01/2004,09:45:00,27375,27430,27355,27430,340
06/01/2004,10:00:00,27430,27450,27415,27420,372
06/01/2004,10:15:00,27420,27435,27395,27420,280
06/01/2004,10:30:00,27415,27450,27415,27450,369
06/01/2004,10:45:00,27450,27475,27425,27475,328
06/01/2004,11:00:00,27475,27490,27440,27445,411
06/01/2004,11:15:00,27445,27475,27440,27470,176
06/01/2004,11:30:00,27475,27480,27455,27470,128
06/01/2004,11:45:00,27470,27515,27470,27490,182
06/01/2004,12:00:00,27490,27495,27465,27480,83
06/01/2004,12:15:00,27475,27490,27470,27490,61
06/01/2004,12:30:00,27490,27510,27490,27500,75
06/01/2004,12:45:00,27500,27515,27500,27510,54
06/01/2004,13:00:00,27515,27520,27510,27515,63
06/01/2004,13:15:00,27515,27535,27510,27530,140
06/01/2004,13:30:00,27530,27555,27530,27555,186
06/01/2004,13:45:00,27555,27585,27550,27565,330
06/01/2004,14:00:00,27560,27575,27560,27570,41
06/01/2004,14:15:00,27565,27565,27545,27550,105
06/01/2004,14:30:00,27545,27545,27525,27535,121
06/01/2004,14:45:00,27535,27545,27535,27535,45
06/01/2004,15:00:00,27535,27550,27535,27545,53
06/01/2004,15:15:00,27545,27545,27490,27510,404
06/01/2004,15:30:00,27510,27525,27500,27520,172
06/01/2004,15:45:00,27520,27540,27515,27540,139
06/01/2004,16:00:00,27540,27545,27460,27495,524
06/01/2004,16:15:00,27485,27505,27465,27495,247
06/01/2004,16:30:00,27495,27535,27490,27505,209
06/01/2004,16:45:00,27510,27545,27510,27545,161
06/01/2004,17:00:00,27545,27585,27540,27545,364
06/01/2004,17:15:00,27545,27560,27520,27520,238
06/01/2004,17:30:00,27525,27555,27520,27545,258
07/01/2004,09:00:00,27550,27625,27510,27550,852
07/01/2004,09:15:00,27550,27565,27490,27525,629
07/01/2004,09:30:00,27525,27545,27510,27520,365
07/01/2004,09:45:00,27520,27520,27450,27460,676
07/01/2004,10:00:00,27460,27460,27395,27410,977
07/01/2004,10:15:00,27410,27410,27375,27390,518
07/01/2004,10:30:00,27385,27430,27385,27410,356
07/01/2004,10:45:00,27405,27405,27370,27395,301
07/01/2004,11:00:00,27395,27430,27380,27390,429
07/01/2004,11:15:00,27385,27390,27365,27390,336
07/01/2004,11:30:00,27395,27400,27355,27370,421
07/01/2004,11:45:00,27365,27370,27300,27315,580
07/01/2004,12:00:00,27310,27330,27295,27320,395
07/01/2004,12:15:00,27320,27320,27265,27280,507
07/01/2004,12:30:00,27280,27305,27275,27280,334
07/01/2004,12:45:00,27280,27310,27265,27310,373
07/01/2004,13:00:00,27310,27340,27305,27335,237
07/01/2004,13:15:00,27340,27340,27325,27330,79
07/01/2004,13:30:00,27335,27340,27325,27335,76
07/01/2004,13:45:00,27335,27360,27335,27360,139
07/01/2004,14:00:00,27360,27365,27345,27350,196
07/01/2004,14:15:00,27350,27365,27350,27355,172
07/01/2004,14:30:00,27350,27355,27320,27320,150
07/01/2004,14:45:00,27320,27325,27310,27315,112
07/01/2004,15:00:00,27315,27315,27270,27285,347
07/01/2004,15:15:00,27280,27290,27260,27275,273
07/01/2004,15:30:00,27280,27295,27250,27270,526
07/01/2004,15:45:00,27270,27275,27170,27175,1034
07/01/2004,16:00:00,27175,27190,27145,27175,1031
07/01/2004,16:15:00,27175,27190,27140,27145,822
07/01/2004,16:30:00,27145,27185,27125,27170,704
07/01/2004,16:45:00,27175,27175,27140,27160,509
07/01/2004,17:00:00,27160,27165,27115,27135,508
07/01/2004,17:15:00,27135,27160,27135,27150,419
07/01/2004,17:30:00,27155,27160,27125,27160,529
08/01/2004,09:00:00,27180,27300,27180,27300,943
08/01/2004,09:15:00,27305,27350,27305,27345,841
08/01/2004,09:30:00,27345,27355,27305,27305,854
08/01/2004,09:45:00,27305,27340,27300,27315,779
08/01/2004,10:00:00,27315,27360,27315,27340,533
08/01/2004,10:15:00,27340,27350,27320,27325,384
08/01/2004,10:30:00,27320,27325,27295,27315,333
08/01/2004,10:45:00,27315,27380,27310,27380,401
08/01/2004,11:00:00,27380,27455,27365,27400,1072
08/01/2004,11:15:00,27400,27420,27380,27400,490
08/01/2004,11:30:00,27395,27410,27385,27410,253
08/01/2004,11:45:00,27410,27415,27370,27400,360
08/01/2004,12:00:00,27400,27405,27370,27405,203
08/01/2004,12:15:00,27400,27405,27390,27395,71
08/01/2004,12:30:00,27395,27425,27390,27415,137
08/01/2004,12:45:00,27415,27415,27395,27395,87
08/01/2004,13:00:00,27395,27415,27395,27400,78
08/01/2004,13:15:00,27400,27410,27395,27405,38
08/01/2004,13:30:00,27410,27410,27390,27395,85
08/01/2004,13:45:00,27395,27395,27365,27370,220
08/01/2004,14:00:00,27370,27415,27335,27410,308
08/01/2004,14:15:00,27405,27445,27380,27440,703
08/01/2004,14:30:00,27435,27450,27410,27420,543
08/01/2004,14:45:00,27430,27480,27420,27460,830
08/01/2004,15:00:00,27460,27475,27410,27410,443
08/01/2004,15:15:00,27415,27435,27400,27410,311
08/01/2004,15:30:00,27405,27415,27360,27360,670
08/01/2004,15:45:00,27365,27385,27340,27375,824
08/01/2004,16:00:00,27375,27400,27355,27395,622
08/01/2004,16:15:00,27395,27410,27320,27335,947
08/01/2004,16:30:00,27330,27390,27325,27380,478
08/01/2004,16:45:00,27380,27420,27370,27415,426
08/01/2004,17:00:00,27410,27415,27380,27380,448
08/01/2004,17:15:00,27380,27445,27380,27440,533
08/01/2004,17:30:00,27440,27465,27435,27460,346
09/01/2004,09:00:00,27545,27565,27505,27545,768
09/01/2004,09:15:00,27545,27555,27465,27475,658
09/01/2004,09:30:00,27475,27490,27420,27450,583
09/01/2004,09:45:00,27455,27475,27415,27420,513
09/01/2004,10:00:00,27420,27435,27380,27395,833
09/01/2004,10:15:00,27390,27420,27380,27420,300
09/01/2004,10:30:00,27420,27420,27365,27390,390
09/01/2004,10:45:00,27385,27430,27375,27420,229
09/01/2004,11:00:00,27415,27440,27410,27425,283
09/01/2004,11:15:00,27430,27440,27410,27440,309
09/01/2004,11:30:00,27440,27460,27435,27450,305
09/01/2004,11:45:00,27455,27470,27425,27425,274
09/01/2004,12:00:00,27425,27425,27400,27410,239
09/01/2004,12:15:00,27405,27420,27400,27415,102
09/01/2004,12:30:00,27410,27410,27375,27390,241
09/01/2004,12:45:00,27390,27400,27385,27390,118
09/01/2004,13:00:00,27395,27410,27390,27400,63
09/01/2004,13:15:00,27400,27405,27395,27400,41
09/01/2004,13:30:00,27400,27415,27400,27410,73
09/01/2004,13:45:00,27420,27430,27400,27430,94
09/01/2004,14:00:00,27435,27465,27425,27440,328
09/01/2004,14:15:00,27440,27445,27425,27430,97
09/01/2004,14:30:00,27440,27460,27285,27290,1781
09/01/2004,14:45:00,27290,27305,27255,27295,984
09/01/2004,15:00:00,27295,27295,27250,27265,677
09/01/2004,15:15:00,27265,27265,27220,27220,707
09/01/2004,15:30:00,27225,27265,27195,27225,1133
09/01/2004,15:45:00,27230,27295,27225,27285,731
09/01/2004,16:00:00,27285,27310,27280,27290,888
09/01/2004,16:15:00,27290,27310,27275,27290,629
09/01/2004,16:30:00,27285,27350,27285,27340,530
09/01/2004,16:45:00,27340,27380,27325,27360,555
09/01/2004,17:00:00,27360,27380,27355,27375,347
09/01/2004,17:15:00,27370,27385,27360,27380,374
09/01/2004,17:30:00,27380,27450,27380,27445,512
12/01/2004,09:00:00,27350,27375,27280,27370,593
12/01/2004,09:15:00,27370,27370,27290,27320,580
12/01/2004,09:30:00,27315,27335,27295,27310,398
12/01/2004,09:45:00,27305,27360,27305,27330,275
12/01/2004,10:00:00,27330,27340,27275,27290,868
12/01/2004,10:15:00,27290,27320,27280,27320,318
12/01/2004,10:30:00,27320,27350,27320,27330,289
12/01/2004,10:45:00,27335,27400,27335,27390,529
12/01/2004,11:00:00,27390,27415,27380,27410,391
12/01/2004,11:15:00,27405,27415,27395,27405,238
12/01/2004,11:30:00,27410,27420,27375,27380,187
12/01/2004,11:45:00,27380,27420,27375,27410,252
12/01/2004,12:00:00,27410,27415,27400,27400,119
12/01/2004,12:15:00,27395,27405,27385,27395,136
12/01/2004,12:30:00,27395,27400,27380,27390,84
12/01/2004,12:45:00,27385,27385,27375,27380,46
12/01/2004,13:00:00,27375,27385,27360,27375,86
12/01/2004,13:15:00,27375,27390,27370,27390,50
12/01/2004,13:30:00,27385,27410,27385,27410,100
12/01/2004,13:45:00,27405,27405,27380,27390,104
12/01/2004,14:00:00,27390,27410,27380,27380,126
12/01/2004,14:15:00,27375,27405,27375,27405,107
12/01/2004,14:30:00,27405,27420,27395,27410,205
12/01/2004,14:45:00,27410,27430,27395,27420,313
12/01/2004,15:00:00,27420,27425,27395,27400,208
12/01/2004,15:15:00,27395,27405,27385,27385,163
12/01/2004,15:30:00,27385,27400,27365,27380,319
12/01/2004,15:45:00,27380,27390,27330,27350,650
12/01/2004,16:00:00,27350,27370,27330,27370,547
12/01/2004,16:15:00,27365,27395,27360,27390,369
12/01/2004,16:30:00,27390,27410,27360,27390,399
12/01/2004,16:45:00,27390,27425,27370,27390,465
12/01/2004,17:00:00,27390,27405,27375,27390,389
12/01/2004,17:15:00,27390,27405,27380,27405,300
12/01/2004,17:30:00,27405,27435,27400,27425,382
13/01/2004,09:00:00,27485,27495,27420,27445,707
13/01/2004,09:15:00,27445,27475,27430,27465,698
13/01/2004,09:30:00,27465,27475,27435,27470,481
13/01/2004,09:45:00,27470,27480,27435,27450,750
13/01/2004,10:00:00,27445,27505,27440,27490,658
13/01/2004,10:15:00,27485,27565,27475,27550,1269
13/01/2004,10:30:00,27550,27560,27535,27560,395
13/01/2004,10:45:00,27560,27590,27550,27575,614
13/01/2004,11:00:00,27575,27585,27565,27575,237
13/01/2004,11:15:00,27575,27600,27575,27585,474
13/01/2004,11:30:00,27585,27600,27555,27570,405
13/01/2004,11:45:00,27570,27595,27570,27590,249
13/01/2004,12:00:00,27590,27605,27585,27590,428
13/01/2004,12:15:00,27590,27590,27565,27570,169
13/01/2004,12:30:00,27570,27580,27560,27570,102
13/01/2004,12:45:00,27565,27575,27560,27575,63
13/01/2004,13:00:00,27580,27585,27570,27570,59
13/01/2004,13:15:00,27570,27580,27565,27565,36
13/01/2004,13:30:00,27565,27580,27560,27570,91
13/01/2004,13:45:00,27570,27585,27565,27570,100
13/01/2004,14:00:00,27565,27580,27565,27580,94
13/01/2004,14:15:00,27580,27585,27565,27565,64
13/01/2004,14:30:00,27565,27565,27545,27560,246
13/01/2004,14:45:00,27555,27555,27510,27510,315
13/01/2004,15:00:00,27510,27520,27480,27485,440
13/01/2004,15:15:00,27490,27495,27410,27420,1152
13/01/2004,15:30:00,27420,27445,27400,27410,664
13/01/2004,15:45:00,27410,27425,27385,27410,593
13/01/2004,16:00:00,27410,27440,27355,27355,899
13/01/2004,16:15:00,27355,27360,27330,27345,961
13/01/2004,16:30:00,27340,27375,27320,27360,744
13/01/2004,16:45:00,27360,27365,27325,27330,586
13/01/2004,17:00:00,27335,27365,27325,27360,495
13/01/2004,17:15:00,27360,27365,27340,27355,593
13/01/2004,17:30:00,27360,27365,27330,27340,407
14/01/2004,09:00:00,27400,27420,27355,27400,717
14/01/2004,09:15:00,27400,27455,27400,27450,817
14/01/2004,09:30:00,27450,27460,27425,27425,378
14/01/2004,09:45:00,27430,27470,27430,27460,383
14/01/2004,10:00:00,27460,27500,27460,27475,451
14/01/2004,10:15:00,27470,27485,27460,27470,216
14/01/2004,10:30:00,27470,27495,27470,27485,284
14/01/2004,10:45:00,27485,27495,27470,27480,218
14/01/2004,11:00:00,27475,27520,27475,27505,452
14/01/2004,11:15:00,27505,27515,27490,27500,245
14/01/2004,11:30:00,27500,27545,27495,27535,487
14/01/2004,11:45:00,27535,27580,27535,27565,405
14/01/2004,12:00:00,27565,27590,27565,27570,451
14/01/2004,12:15:00,27565,27575,27565,27570,111
14/01/2004,12:30:00,27570,27580,27565,27570,116
14/01/2004,12:45:00,27560,27560,27540,27540,235
14/01/2004,13:00:00,27540,27575,27540,27555,87
14/01/2004,13:15:00,27555,27555,27530,27535,256
14/01/2004,13:30:00,27535,27555,27530,27555,101
14/01/2004,13:45:00,27560,27565,27550,27560,77
14/01/2004,14:00:00,27560,27570,27550,27550,122
14/01/2004,14:15:00,27555,27565,27550,27555,89
14/01/2004,14:30:00,27555,27640,27550,27630,1149
14/01/2004,14:45:00,27635,27645,27615,27625,651
14/01/2004,15:00:00,27625,27640,27610,27620,297
14/01/2004,15:15:00,27620,27625,27610,27615,70
14/01/2004,15:30:00,27615,27630,27585,27625,589
14/01/2004,15:45:00,27620,27630,27525,27560,1028
14/01/2004,16:00:00,27560,27605,27555,27590,713
14/01/2004,16:15:00,27595,27600,27540,27545,816
14/01/2004,16:30:00,27540,27570,27520,27530,767
14/01/2004,16:45:00,27530,27560,27500,27560,631
14/01/2004,17:00:00,27560,27580,27550,27570,394
14/01/2004,17:15:00,27565,27615,27560,27600,528
14/01/2004,17:30:00,27600,27600,27565,27565,441
15/01/2004,09:00:00,27530,27530,27445,27460,840
15/01/2004,09:15:00,27465,27530,27460,27515,622
15/01/2004,09:30:00,27510,27550,27505,27545,642
15/01/2004,09:45:00,27545,27575,27535,27555,577
15/01/2004,10:00:00,27555,27600,27550,27575,548
15/01/2004,10:15:00,27575,27575,27525,27530,460
15/01/2004,10:30:00,27530,27555,27510,27550,430
15/01/2004,10:45:00,27545,27565,27540,27545,207
15/01/2004,11:00:00,27545,27580,27540,27575,318
15/01/2004,11:15:00,27580,27610,27565,27565,512
15/01/2004,11:30:00,27570,27585,27565,27575,166
15/01/2004,11:45:00,27575,27625,27560,27605,485
15/01/2004,12:00:00,27605,27630,27605,27615,391
15/01/2004,12:15:00,27620,27620,27575,27585,288
15/01/2004,12:30:00,27585,27590,27575,27575,139
15/01/2004,12:45:00,27580,27590,27575,27590,43
15/01/2004,13:00:00,27590,27595,27550,27560,158
15/01/2004,13:15:00,27560,27575,27560,27570,40
15/01/2004,13:30:00,27575,27610,27575,27610,138
15/01/2004,13:45:00,27605,27615,27585,27605,76
15/01/2004,14:00:00,27605,27615,27580,27590,109
15/01/2004,14:15:00,27590,27630,27590,27600,131
15/01/2004,14:30:00,27600,27635,27590,27630,632
15/01/2004,14:45:00,27630,27685,27630,27655,1022
15/01/2004,15:00:00,27650,27715,27650,27690,617
15/01/2004,15:15:00,27685,27720,27675,27705,321
15/01/2004,15:30:00,27700,27720,27675,27685,628
15/01/2004,15:45:00,27690,27690,27615,27615,780
15/01/2004,16:00:00,27615,27650,27585,27585,721
15/01/2004,16:15:00,27595,27620,27580,27610,432
15/01/2004,16:30:00,27610,27635,27590,27610,509
15/01/2004,16:45:00,27610,27665,27595,27655,432
15/01/2004,17:00:00,27665,27695,27655,27685,386
15/01/2004,17:15:00,27690,27700,27670,27690,357
15/01/2004,17:30:00,27690,27720,27685,27710,417
16/01/2004,09:00:00,27750,27805,27750,27790,1076
16/01/2004,09:15:00,27790,27850,27770,27820,911
16/01/2004,09:30:00,27820,27860,27810,27825,546
16/01/2004,09:45:00,27825,27840,27800,27825,598
16/01/2004,10:00:00,27825,27850,27825,27845,258
16/01/2004,10:15:00,27850,27910,27840,27875,721
16/01/2004,10:30:00,27880,27880,27855,27865,164
16/01/2004,10:45:00,27860,27885,27855,27880,180
16/01/2004,11:00:00,27880,27885,27840,27850,407
16/01/2004,11:15:00,27850,27855,27825,27840,385
16/01/2004,11:30:00,27840,27855,27830,27850,274
16/01/2004,11:45:00,27850,27850,27805,27815,384
16/01/2004,12:00:00,27815,27820,27795,27800,454
16/01/2004,12:15:00,27805,27815,27780,27810,384
16/01/2004,12:30:00,27805,27825,27805,27815,120
16/01/2004,12:45:00,27815,27825,27805,27810,93
16/01/2004,13:00:00,27815,27840,27810,27830,102
16/01/2004,13:15:00,27830,27835,27820,27830,32
16/01/2004,13:30:00,27830,27835,27825,27835,22
16/01/2004,13:45:00,27835,27840,27830,27830,24
16/01/2004,14:00:00,27830,27840,27805,27835,119
16/01/2004,14:15:00,27840,27865,27835,27865,109
16/01/2004,14:30:00,27865,27865,27845,27855,111
16/01/2004,14:45:00,27850,27880,27840,27880,235
16/01/2004,15:00:00,27880,27895,27870,27880,186
16/01/2004,15:15:00,27875,27880,27800,27835,828
16/01/2004,15:30:00,27835,27850,27810,27840,335
16/01/2004,15:45:00,27840,27900,27820,27820,1018
16/01/2004,16:00:00,27820,27860,27815,27830,465
16/01/2004,16:15:00,27830,27870,27790,27870,601
16/01/2004,16:30:00,27870,27895,27850,27865,513
16/01/2004,16:45:00,27865,27875,27825,27860,384
16/01/2004,17:00:00,27860,27865,27810,27815,498
16/01/2004,17:15:00,27815,27815,27770,27795,674
16/01/2004,17:30:00,27795,27850,27795,27850,514
19/01/2004,09:00:00,27870,27950,27870,27910,714
19/01/2004,09:15:00,27910,28040,27910,28020,1070
19/01/2004,09:30:00,28025,28035,27990,27995,396
19/01/2004,09:45:00,27990,28020,27985,28000,293
19/01/2004,10:00:00,28000,28015,27985,28005,267
19/01/2004,10:15:00,28005,28055,28000,28050,542
19/01/2004,10:30:00,28055,28060,28035,28040,330
19/01/2004,10:45:00,28035,28040,28015,28025,180
19/01/2004,11:00:00,28025,28035,28010,28010,110
19/01/2004,11:15:00,28005,28025,27990,27995,169
19/01/2004,11:30:00,27995,28020,27975,28005,268
19/01/2004,11:45:00,28005,28035,28005,28020,151
19/01/2004,12:00:00,28020,28045,28015,28040,185
19/01/2004,12:15:00,28035,28080,28025,28070,426
19/01/2004,12:30:00,28070,28070,28050,28055,110
19/01/2004,12:45:00,28055,28060,28045,28050,65
19/01/2004,13:00:00,28045,28055,28035,28035,72
19/01/2004,13:15:00,28035,28050,28030,28040,84
19/01/2004,13:30:00,28050,28055,28040,28050,40
19/01/2004,13:45:00,28045,28050,28025,28035,105
19/01/2004,14:00:00,28030,28030,27985,27995,302
19/01/2004,14:15:00,27990,28005,27985,27995,198
19/01/2004,14:30:00,27995,28015,27975,28010,234
19/01/2004,14:45:00,28010,28020,28005,28010,146
19/01/2004,15:00:00,28005,28010,27985,28005,123
19/01/2004,15:15:00,28005,28005,27925,27945,761
19/01/2004,15:30:00,27940,27970,27930,27965,315
19/01/2004,15:45:00,27965,27980,27960,27975,139
19/01/2004,16:00:00,27980,27985,27955,27970,250
19/01/2004,16:15:00,27970,27995,27970,27985,175
19/01/2004,16:30:00,27990,28000,27980,27985,217
19/01/2004,16:45:00,27980,28025,27980,28020,288
19/01/2004,17:00:00,28025,28040,28020,28035,235
19/01/2004,17:15:00,28040,28125,28040,28115,607
19/01/2004,17:30:00,28115,28135,28080,28115,501
20/01/2004,09:00:00,28120,28150,28075,28075,725
20/01/2004,09:15:00,28080,28100,28055,28070,627
20/01/2004,09:30:00,28070,28120,28055,28085,438
20/01/2004,09:45:00,28085,28130,28060,28125,509
20/01/2004,10:00:00,28125,28185,28105,28185,779
20/01/2004,10:15:00,28185,28190,28155,28170,402
20/01/2004,10:30:00,28170,28175,28145,28150,446
20/01/2004,10:45:00,28150,28165,28130,28150,535
20/01/2004,11:00:00,28150,28150,28115,28135,454
20/01/2004,11:15:00,28135,28170,28130,28155,255
20/01/2004,11:30:00,28160,28175,28115,28140,338
20/01/2004,11:45:00,28140,28150,28125,28145,155
20/01/2004,12:00:00,28145,28145,28125,28135,82
20/01/2004,12:15:00,28135,28140,28120,28125,140
20/01/2004,12:30:00,28125,28150,28125,28140,179
20/01/2004,12:45:00,28140,28150,28135,28145,88
20/01/2004,13:00:00,28145,28165,28135,28160,94
20/01/2004,13:15:00,28155,28155,28135,28145,204
20/01/2004,13:30:00,28145,28155,28130,28135,116
20/01/2004,13:45:00,28135,28135,28120,28135,81
20/01/2004,14:00:00,28135,28160,28130,28160,212
20/01/2004,14:15:00,28155,28170,28145,28150,178
20/01/2004,14:30:00,28150,28200,28150,28185,408
20/01/2004,14:45:00,28185,28190,28165,28170,185
20/01/2004,15:00:00,28170,28180,28155,28175,174
20/01/2004,15:15:00,28175,28185,28155,28160,167
20/01/2004,15:30:00,28155,28165,28105,28105,823
20/01/2004,15:45:00,28105,28120,28085,28085,743
20/01/2004,16:00:00,28085,28115,28055,28090,750
20/01/2004,16:15:00,28090,28100,28030,28045,736
20/01/2004,16:30:00,28045,28060,28020,28020,998
20/01/2004,16:45:00,28020,28055,27990,28050,803
20/01/2004,17:00:00,28045,28060,28030,28050,377
20/01/2004,17:15:00,28055,28060,28025,28045,571
20/01/2004,17:30:00,28045,28070,28020,28065,591
21/01/2004,09:00:00,28095,28095,28030,28070,579
21/01/2004,09:15:00,28070,28140,28065,28120,491
21/01/2004,09:30:00,28125,28135,28055,28065,670
21/01/2004,09:45:00,28060,28065,28020,28035,627
21/01/2004,10:00:00,28035,28040,27995,28020,896
21/01/2004,10:15:00,28020,28050,28010,28025,215
21/01/2004,10:30:00,28030,28095,28025,28075,434
21/01/2004,10:45:00,28075,28085,28060,28060,224
21/01/2004,11:00:00,28055,28070,28050,28065,281
21/01/2004,11:15:00,28060,28080,28050,28075,255
21/01/2004,11:30:00,28075,28115,28065,28095,462
21/01/2004,11:45:00,28100,28120,28085,28085,244
21/01/2004,12:00:00,28085,28095,28075,28085,103
21/01/2004,12:15:00,28085,28105,28080,28085,158
21/01/2004,12:30:00,28085,28090,28080,28080,87
21/01/2004,12:45:00,28085,28085,28070,28070,51
21/01/2004,13:00:00,28075,28085,28070,28080,116
21/01/2004,13:15:00,28075,28095,28075,28080,54
21/01/2004,13:30:00,28075,28090,28075,28080,43
21/01/2004,13:45:00,28080,28085,28065,28075,66
21/01/2004,14:00:00,28075,28100,28070,28100,130
21/01/2004,14:15:00,28100,28105,28070,28080,153
21/01/2004,14:30:00,28085,28095,28040,28050,513
21/01/2004,14:45:00,28050,28065,28035,28055,241
21/01/2004,15:00:00,28055,28060,28040,28045,118
21/01/2004,15:15:00,28045,28050,28025,28030,272
21/01/2004,15:30:00,28035,28035,27995,28025,1074
21/01/2004,15:45:00,28025,28050,28000,28045,784
21/01/2004,16:00:00,28045,28045,27975,28025,1128
21/01/2004,16:15:00,28030,28065,28005,28010,603
21/01/2004,16:30:00,28010,28050,28010,28045,542
21/01/2004,16:45:00,28045,28065,28015,28060,458
21/01/2004,17:00:00,28055,28100,28050,28095,599
21/01/2004,17:15:00,28100,28120,28090,28120,632
21/01/2004,17:30:00,28120,28145,28115,28135,522
22/01/2004,09:00:00,28185,28235,28160,28185,1158
22/01/2004,09:15:00,28185,28190,28150,28165,413
22/01/2004,09:30:00,28160,28190,28145,28155,445
22/01/2004,09:45:00,28150,28195,28150,28190,266
22/01/2004,10:00:00,28185,28205,28165,28205,380
22/01/2004,10:15:00,28200,28215,28175,28190,384
22/01/2004,10:30:00,28190,28200,28170,28180,230
22/01/2004,10:45:00,28180,28185,28050,28075,1382
22/01/2004,11:00:00,28075,28095,28070,28075,406
22/01/2004,11:15:00,28070,28070,27950,27980,1191
22/01/2004,11:30:00,27980,27995,27955,27995,577
22/01/2004,11:45:00,27990,28035,27975,28025,714
22/01/2004,12:00:00,28020,28055,27980,28030,951
22/01/2004,12:15:00,28025,28065,28020,28045,293
22/01/2004,12:30:00,28045,28055,28040,28055,692
22/01/2004,12:45:00,28050,28055,28010,28020,225
22/01/2004,13:00:00,28025,28035,28020,28030,64
22/01/2004,13:15:00,28030,28030,28015,28020,61
22/01/2004,13:30:00,28025,28030,28015,28015,71
22/01/2004,13:45:00,28015,28025,27995,28005,151
22/01/2004,14:00:00,28005,28010,27995,28005,56
22/01/2004,14:15:00,28005,28005,27975,27990,123
22/01/2004,14:30:00,27990,28035,27985,28015,238
22/01/2004,14:45:00,28015,28035,28015,28025,69
22/01/2004,15:00:00,28025,28040,28025,28030,63
22/01/2004,15:15:00,28030,28080,28020,28065,534
22/01/2004,15:30:00,28065,28075,28045,28060,537
22/01/2004,15:45:00,28060,28115,28045,28095,597
22/01/2004,16:00:00,28100,28100,28015,28040,1021
22/01/2004,16:15:00,28040,28065,28020,28045,584
22/01/2004,16:30:00,28045,28100,28035,28090,568
22/01/2004,16:45:00,28090,28090,28040,28050,576
22/01/2004,17:00:00,28050,28070,28030,28045,474
22/01/2004,17:15:00,28045,28055,28030,28055,421
22/01/2004,17:30:00,28055,28060,28040,28050,565
23/01/2004,09:00:00,28080,28135,28065,28120,826
23/01/2004,09:15:00,28115,28160,28115,28140,506
23/01/2004,09:30:00,28135,28140,28105,28105,233
23/01/2004,09:45:00,28105,28105,28045,28070,538
23/01/2004,10:00:00,28075,28080,28030,28070,529
23/01/2004,10:15:00,28070,28100,28065,28095,229
23/01/2004,10:30:00,28095,28120,28075,28095,411
23/01/2004,10:45:00,28090,28100,28075,28100,282
23/01/2004,11:00:00,28100,28155,28100,28135,634
23/01/2004,11:15:00,28140,28200,28140,28190,683
23/01/2004,11:30:00,28190,28195,28165,28165,328
23/01/2004,11:45:00,28165,28190,28160,28180,368
23/01/2004,12:00:00,28180,28190,28140,28150,414
23/01/2004,12:15:00,28145,28165,28140,28145,235
23/01/2004,12:30:00,28150,28160,28135,28135,238
23/01/2004,12:45:00,28130,28135,28125,28125,236
23/01/2004,13:00:00,28125,28130,28095,28115,246
23/01/2004,13:15:00,28115,28125,28105,28110,85
23/01/2004,13:30:00,28110,28135,28110,28120,110
23/01/2004,13:45:00,28115,28130,28115,28130,80
23/01/2004,14:00:00,28130,28145,28115,28120,104
23/01/2004,14:15:00,28120,28125,28105,28125,82
23/01/2004,14:30:00,28125,28155,28125,28130,157
23/01/2004,14:45:00,28130,28155,28130,28150,59
23/01/2004,15:00:00,28150,28180,28150,28170,231
23/01/2004,15:15:00,28165,28165,28105,28110,453
23/01/2004,15:30:00,28115,28140,28085,28115,702
23/01/2004,15:45:00,28115,28125,28075,28105,593
23/01/2004,16:00:00,28105,28130,28080,28125,446
23/01/2004,16:15:00,28120,28150,28115,28130,366
23/01/2004,16:30:00,28130,28150,28110,28110,297
23/01/2004,16:45:00,28110,28125,28090,28110,391
23/01/2004,17:00:00,28110,28120,28075,28120,492
23/01/2004,17:15:00,28115,28135,28105,28120,527
23/01/2004,17:30:00,28115,28115,28095,28100,297
26/01/2004,09:00:00,28105,28135,28080,28095,382
26/01/2004,09:15:00,28095,28095,28045,28070,600
26/01/2004,09:30:00,28070,28080,28010,28020,660
26/01/2004,09:45:00,28020,28040,27990,28035,873
26/01/2004,10:00:00,28035,28045,28020,28035,394
26/01/2004,10:15:00,28035,28060,28030,28040,216
26/01/2004,10:30:00,28045,28050,28025,28035,261
26/01/2004,10:45:00,28040,28045,28015,28045,248
26/01/2004,11:00:00,28045,28080,28045,28055,400
26/01/2004,11:15:00,28055,28125,28055,28105,565
26/01/2004,11:30:00,28105,28125,28090,28090,313
26/01/2004,11:45:00,28095,28105,28065,28080,354
26/01/2004,12:00:00,28080,28085,28065,28065,272
26/01/2004,12:15:00,28065,28090,28065,28090,256
26/01/2004,12:30:00,28095,28115,28085,28105,297
26/01/2004,12:45:00,28100,28110,28075,28085,130
26/01/2004,13:00:00,28090,28105,28090,28100,60
26/01/2004,13:15:00,28095,28095,28065,28080,113
26/01/2004,13:30:00,28075,28115,28070,28105,207
26/01/2004,13:45:00,28105,28120,28090,28115,141
26/01/2004,14:00:00,28120,28120,28090,28100,103
26/01/2004,14:15:00,28095,28105,28080,28080,142
26/01/2004,14:30:00,28080,28090,28065,28070,153
26/01/2004,14:45:00,28070,28080,28060,28070,220
26/01/2004,15:00:00,28075,28080,28065,28075,90
26/01/2004,15:15:00,28075,28080,28065,28080,72
26/01/2004,15:30:00,28080,28100,28070,28100,291
26/01/2004,15:45:00,28100,28115,28080,28090,415
26/01/2004,16:00:00,28095,28105,28055,28085,785
26/01/2004,16:15:00,28080,28110,28075,28075,454
26/01/2004,16:30:00,28075,28095,28065,28075,330
26/01/2004,16:45:00,28080,28110,28070,28090,364
26/01/2004,17:00:00,28090,28105,28080,28090,214
26/01/2004,17:15:00,28095,28120,28085,28120,333
26/01/2004,17:30:00,28120,28120,28085,28085,346
27/01/2004,09:00:00,28190,28275,28170,28240,1143
27/01/2004,09:15:00,28235,28330,28230,28305,1575
27/01/2004,09:30:00,28300,28320,28295,28295,426
27/01/2004,09:45:00,28295,28310,28285,28290,309
27/01/2004,10:00:00,28290,28310,28265,28300,675
27/01/2004,10:15:00,28305,28330,28290,28305,597
27/01/2004,10:30:00,28310,28325,28290,28305,473
27/01/2004,10:45:00,28305,28340,28300,28325,370
27/01/2004,11:00:00,28325,28345,28320,28330,246
27/01/2004,11:15:00,28330,28330,28320,28330,58
27/01/2004,11:30:00,28330,28345,28330,28335,184
27/01/2004,11:45:00,28335,28365,28335,28355,465
27/01/2004,12:00:00,28355,28360,28335,28340,205
27/01/2004,12:15:00,28340,28350,28335,28335,61
27/01/2004,12:30:00,28335,28355,28335,28350,75
27/01/2004,12:45:00,28350,28360,28350,28355,275
27/01/2004,13:00:00,28355,28360,28340,28340,173
27/01/2004,13:15:00,28340,28340,28330,28335,54
27/01/2004,13:30:00,28335,28335,28315,28330,125
27/01/2004,13:45:00,28335,28340,28325,28340,65
27/01/2004,14:00:00,28340,28350,28340,28340,84
27/01/2004,14:15:00,28340,28340,28330,28335,47
27/01/2004,14:30:00,28330,28340,28325,28335,97
27/01/2004,14:45:00,28335,28335,28305,28310,323
27/01/2004,15:00:00,28310,28315,28305,28310,147
27/01/2004,15:15:00,28310,28310,28265,28280,597
27/01/2004,15:30:00,28280,28295,28270,28290,389
27/01/2004,15:45:00,28285,28295,28280,28285,178
27/01/2004,16:00:00,28285,28315,28260,28310,609
27/01/2004,16:15:00,28315,28320,28285,28295,365
27/01/2004,16:30:00,28300,28305,28270,28285,434
27/01/2004,16:45:00,28285,28285,28270,28270,264
27/01/2004,17:00:00,28270,28270,28210,28230,863
27/01/2004,17:15:00,28230,28235,28190,28195,641
27/01/2004,17:30:00,28195,28200,28165,28175,572
28/01/2004,08:45:00,28105,28105,28105,28105,1
28/01/2004,09:00:00,28050,28120,28035,28110,1028
28/01/2004,09:15:00,28110,28140,28105,28135,684
28/01/2004,09:30:00,28125,28180,28100,28175,1023
28/01/2004,09:45:00,28175,28190,28160,28180,597
28/01/2004,10:00:00,28180,28190,28165,28185,383
28/01/2004,10:15:00,28185,28220,28175,28210,411
28/01/2004,10:30:00,28210,28230,28205,28220,341
28/01/2004,10:45:00,28225,28240,28210,28220,317
28/01/2004,11:00:00,28220,28265,28220,28245,627
28/01/2004,11:15:00,28245,28260,28240,28245,193
28/01/2004,11:30:00,28245,28245,28220,28230,267
28/01/2004,11:45:00,28230,28270,28230,28250,394
28/01/2004,12:00:00,28255,28255,28235,28235,150
28/01/2004,12:15:00,28235,28240,28225,28230,178
28/01/2004,12:30:00,28230,28235,28225,28225,37
28/01/2004,12:45:00,28230,28240,28220,28235,121
28/01/2004,13:00:00,28240,28240,28225,28230,77
28/01/2004,13:15:00,28235,28240,28225,28225,41
28/01/2004,13:30:00,28225,28230,28215,28220,64
28/01/2004,13:45:00,28220,28235,28215,28235,74
28/01/2004,14:00:00,28225,28240,28225,28240,32
28/01/2004,14:15:00,28235,28250,28230,28240,52
28/01/2004,14:30:00,28240,28240,28165,28170,816
28/01/2004,14:45:00,28165,28215,28165,28195,316
28/01/2004,15:00:00,28195,28205,28180,28195,205
28/01/2004,15:15:00,28195,28200,28170,28180,353
28/01/2004,15:30:00,28175,28190,28175,28185,238
28/01/2004,15:45:00,28185,28200,28145,28165,570
28/01/2004,16:00:00,28170,28190,28155,28170,516
28/01/2004,16:15:00,28170,28240,28170,28205,678
28/01/2004,16:30:00,28205,28240,28205,28235,208
28/01/2004,16:45:00,28235,28260,28230,28250,344
28/01/2004,17:00:00,28250,28295,28245,28285,656
28/01/2004,17:15:00,28285,28285,28260,28270,308
28/01/2004,17:30:00,28265,28280,28250,28265,433
29/01/2004,09:00:00,28100,28100,27980,28100,1417
29/01/2004,09:15:00,28095,28155,28095,28140,866
29/01/2004,09:30:00,28135,28145,28110,28140,1011
29/01/2004,09:45:00,28140,28145,28105,28130,690
29/01/2004,10:00:00,28130,28140,28115,28115,664
29/01/2004,10:15:00,28120,28120,28070,28090,1023
29/01/2004,10:30:00,28090,28090,28075,28075,255
29/01/2004,10:45:00,28080,28090,28060,28090,429
29/01/2004,11:00:00,28090,28110,28080,28105,325
29/01/2004,11:15:00,28105,28110,28080,28085,242
29/01/2004,11:30:00,28085,28090,28070,28075,181
29/01/2004,11:45:00,28080,28100,28075,28100,219
29/01/2004,12:00:00,28100,28100,28075,28080,174
29/01/2004,12:15:00,28085,28095,28075,28095,152
29/01/2004,12:30:00,28095,28100,28085,28085,58
29/01/2004,12:45:00,28085,28085,28070,28075,81
29/01/2004,13:00:00,28070,28075,28065,28065,62
29/01/2004,13:15:00,28065,28080,28055,28065,200
29/01/2004,13:30:00,28065,28075,28065,28075,40
29/01/2004,13:45:00,28075,28080,28070,28080,47
29/01/2004,14:00:00,28080,28095,28075,28080,108
29/01/2004,14:15:00,28085,28090,28080,28080,38
29/01/2004,14:30:00,28075,28100,28065,28090,226
29/01/2004,14:45:00,28090,28100,28075,28095,194
29/01/2004,15:00:00,28100,28120,28095,28115,227
29/01/2004,15:15:00,28115,28125,28115,28120,120
29/01/2004,15:30:00,28120,28130,28095,28095,439
29/01/2004,15:45:00,28095,28110,28070,28100,659
29/01/2004,16:00:00,28105,28105,28055,28055,664
29/01/2004,16:15:00,28060,28070,28005,28050,1171
29/01/2004,16:30:00,28045,28080,28040,28065,604
29/01/2004,16:45:00,28065,28075,28055,28065,291
29/01/2004,17:00:00,28070,28070,28010,28015,558
29/01/2004,17:15:00,28015,28060,28000,28055,838
29/01/2004,17:30:00,28055,28060,27965,27985,637
30/01/2004,09:00:00,28080,28085,28050,28075,493
30/01/2004,09:15:00,28075,28080,28060,28070,213
30/01/2004,09:30:00,28070,28085,28065,28065,272
30/01/2004,09:45:00,28065,28065,28000,28025,617
30/01/2004,10:00:00,28025,28035,28015,28025,214
30/01/2004,10:15:00,28030,28050,28020,28020,334
30/01/2004,10:30:00,28020,28030,28010,28030,233
30/01/2004,10:45:00,28025,28040,28020,28020,171
30/01/2004,11:00:00,28025,28050,28025,28050,132
30/01/2004,11:15:00,28050,28075,28040,28060,364
30/01/2004,11:30:00,28065,28065,28050,28050,106
30/01/2004,11:45:00,28055,28055,28035,28040,123
30/01/2004,12:00:00,28040,28040,28035,28035,26
30/01/2004,12:15:00,28035,28035,28015,28020,96
30/01/2004,12:30:00,28015,28020,28005,28010,167
30/01/2004,12:45:00,28010,28015,27995,28005,156
30/01/2004,13:00:00,28005,28005,27975,28005,226
30/01/2004,13:15:00,28000,28005,27975,27980,69
30/01/2004,13:30:00,27975,27975,27915,27950,761
30/01/2004,13:45:00,27945,27950,27915,27930,296
30/01/2004,14:00:00,27930,27930,27850,27885,795
30/01/2004,14:15:00,27885,27895,27875,27885,188
30/01/2004,14:30:00,27885,27885,27740,27815,1608
30/01/2004,14:45:00,27810,27835,27790,27805,406
30/01/2004,15:00:00,27805,27815,27750,27755,394
30/01/2004,15:15:00,27760,27805,27735,27790,909
30/01/2004,15:30:00,27785,27790,27725,27745,650
30/01/2004,15:45:00,27745,27810,27745,27785,498
30/01/2004,16:00:00,27785,27840,27765,27820,983
30/01/2004,16:15:00,27825,27840,27785,27785,552
30/01/2004,16:30:00,27780,27795,27760,27780,480
30/01/2004,16:45:00,27780,27800,27770,27790,289
30/01/2004,17:00:00,27785,27795,27765,27765,199
30/01/2004,17:15:00,27765,27770,27730,27755,757
30/01/2004,17:30:00,27750,27790,27745,27780,503
02/02/2004,09:00:00,27835,27880,27815,27830,868
02/02/2004,09:15:00,27830,27870,27815,27820,528
02/02/2004,09:30:00,27820,27890,27815,27885,540
02/02/2004,09:45:00,27885,27895,27870,27875,571
02/02/2004,10:00:00,27875,27890,27865,27890,280
02/02/2004,10:15:00,27895,27905,27885,27885,171
02/02/2004,10:30:00,27880,27895,27875,27895,202
02/02/2004,10:45:00,27895,27910,27885,27895,201
02/02/2004,11:00:00,27895,27925,27895,27920,268
02/02/2004,11:15:00,27920,27920,27900,27910,177
02/02/2004,11:30:00,27910,27920,27905,27920,100
02/02/2004,11:45:00,27920,27920,27885,27895,326
02/02/2004,12:00:00,27900,27900,27890,27895,70
02/02/2004,12:15:00,27895,27895,27880,27890,183
02/02/2004,12:30:00,27890,27895,27880,27880,58
02/02/2004,12:45:00,27880,27885,27865,27875,115
02/02/2004,13:00:00,27870,27875,27855,27860,73
02/02/2004,13:15:00,27860,27875,27860,27875,52
02/02/2004,13:30:00,27875,27880,27870,27870,29
02/02/2004,13:45:00,27875,27875,27865,27865,26
02/02/2004,14:00:00,27870,27875,27870,27870,57
02/02/2004,14:15:00,27875,27880,27860,27865,61
02/02/2004,14:30:00,27865,27870,27850,27860,164
02/02/2004,14:45:00,27855,27860,27825,27835,232
02/02/2004,15:00:00,27835,27840,27810,27815,329
02/02/2004,15:15:00,27815,27820,27795,27815,239
02/02/2004,15:30:00,27820,27860,27820,27840,409
02/02/2004,15:45:00,27845,27855,27830,27840,146
02/02/2004,16:00:00,27840,27840,27770,27790,1049
02/02/2004,16:15:00,27795,27825,27765,27810,597
02/02/2004,16:30:00,27815,27830,27780,27825,391
02/02/2004,16:45:00,27830,27830,27775,27785,426
02/02/2004,17:00:00,27785,27825,27780,27815,380
02/02/2004,17:15:00,27815,27845,27815,27835,394
02/02/2004,17:30:00,27835,27880,27835,27880,500
03/02/2004,09:00:00,27870,27870,27815,27855,540
03/02/2004,09:15:00,27860,27870,27780,27785,699
03/02/2004,09:30:00,27785,27795,27750,27780,567
03/02/2004,09:45:00,27775,27775,27735,27760,678
03/02/2004,10:00:00,27760,27770,27720,27735,840
03/02/2004,10:15:00,27730,27765,27725,27725,475
03/02/2004,10:30:00,27730,27755,27700,27735,603
03/02/2004,10:45:00,27730,27745,27720,27730,250
03/02/2004,11:00:00,27735,27745,27695,27735,594
03/02/2004,11:15:00,27735,27755,27735,27745,296
03/02/2004,11:30:00,27745,27760,27745,27745,94
03/02/2004,11:45:00,27745,27745,27730,27735,110
03/02/2004,12:00:00,27735,27740,27705,27705,203
03/02/2004,12:15:00,27705,27710,27680,27705,654
03/02/2004,12:30:00,27700,27705,27670,27675,457
03/02/2004,12:45:00,27675,27690,27665,27675,143
03/02/2004,13:00:00,27680,27685,27650,27660,298
03/02/2004,13:15:00,27660,27670,27650,27665,97
03/02/2004,13:30:00,27670,27680,27650,27655,153
03/02/2004,13:45:00,27665,27675,27625,27645,293
03/02/2004,14:00:00,27645,27670,27645,27670,312
03/02/2004,14:15:00,27670,27675,27660,27670,83
03/02/2004,14:30:00,27670,27690,27665,27685,196
03/02/2004,14:45:00,27685,27685,27650,27650,222
03/02/2004,15:00:00,27650,27655,27635,27645,360
03/02/2004,15:15:00,27645,27665,27640,27645,201
03/02/2004,15:30:00,27645,27650,27570,27580,1178
03/02/2004,15:45:00,27580,27650,27575,27635,862
03/02/2004,16:00:00,27635,27680,27625,27675,735
03/02/2004,16:15:00,27675,27690,27645,27690,609
03/02/2004,16:30:00,27685,27685,27635,27635,571
03/02/2004,16:45:00,27635,27675,27635,27675,368
03/02/2004,17:00:00,27675,27680,27655,27660,333
03/02/2004,17:15:00,27655,27695,27655,27690,327
03/02/2004,17:30:00,27690,27700,27680,27685,427