DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/12/2003,09:00:00,27535,27550,27535,27550,6
04/12/2003,09:20:00,27525,27525,27525,27525,1
04/12/2003,09:40:00,27545,27545,27515,27515,7
04/12/2003,10:00:00,27545,27545,27545,27545,5
04/12/2003,10:20:00,27600,27600,27585,27585,4
04/12/2003,10:40:00,27630,27635,27620,27635,4
04/12/2003,11:00:00,27625,27625,27620,27620,2
04/12/2003,11:40:00,27620,27620,27620,27620,2
04/12/2003,12:20:00,27600,27600,27600,27600,5
04/12/2003,13:00:00,27620,27620,27620,27620,1
04/12/2003,13:20:00,27640,27660,27640,27660,9
04/12/2003,13:40:00,27680,27680,27665,27665,4
04/12/2003,14:00:00,27665,27665,27660,27665,6
04/12/2003,14:20:00,27615,27615,27595,27595,11
04/12/2003,14:40:00,27610,27610,27580,27580,11
04/12/2003,15:00:00,27590,27590,27590,27590,2
04/12/2003,15:20:00,27565,27565,27565,27565,1
04/12/2003,15:40:00,27540,27540,27535,27535,12
04/12/2003,16:20:00,27600,27655,27600,27640,15
04/12/2003,16:40:00,27680,27710,27680,27700,6
04/12/2003,17:00:00,27730,27730,27700,27705,8
04/12/2003,17:20:00,27700,27700,27680,27680,3
05/12/2003,09:00:00,27635,27650,27635,27645,4
05/12/2003,09:20:00,27700,27705,27695,27695,5
05/12/2003,09:40:00,27660,27660,27610,27640,21
05/12/2003,10:00:00,27660,27660,27635,27635,15
05/12/2003,10:20:00,27605,27630,27605,27630,9
05/12/2003,10:40:00,27650,27650,27650,27650,1
05/12/2003,11:00:00,27625,27630,27625,27630,3
05/12/2003,11:20:00,27600,27600,27600,27600,11
05/12/2003,11:40:00,27615,27615,27605,27610,3
05/12/2003,12:00:00,27630,27630,27605,27615,5
05/12/2003,12:20:00,27600,27600,27600,27600,2
05/12/2003,12:40:00,27570,27570,27570,27570,2
05/12/2003,13:00:00,27570,27580,27570,27580,3
05/12/2003,14:20:00,27460,27500,27460,27475,12
05/12/2003,14:40:00,27480,27485,27450,27450,8
05/12/2003,15:00:00,27450,27465,27430,27455,7
05/12/2003,15:20:00,27465,27475,27465,27475,7
05/12/2003,15:40:00,27465,27510,27445,27510,10
05/12/2003,16:00:00,27510,27515,27510,27515,2
05/12/2003,16:20:00,27510,27540,27510,27530,8
05/12/2003,16:40:00,27530,27530,27510,27510,4
05/12/2003,17:20:00,27505,27585,27505,27575,26
08/12/2003,09:00:00,27410,27430,27410,27430,3
08/12/2003,09:20:00,27405,27430,27405,27430,183
08/12/2003,09:40:00,27425,27425,27425,27425,18
08/12/2003,10:00:00,27400,27400,27400,27400,1
08/12/2003,10:20:00,27390,27390,27370,27370,6
08/12/2003,10:40:00,27400,27405,27400,27405,4
08/12/2003,11:00:00,27420,27425,27420,27425,4
08/12/2003,11:20:00,27400,27410,27400,27410,6
08/12/2003,11:40:00,27430,27430,27430,27430,2
08/12/2003,12:00:00,27425,27425,27425,27425,2
08/12/2003,12:20:00,27425,27430,27425,27430,2
08/12/2003,12:40:00,27400,27400,27400,27400,1
08/12/2003,13:00:00,27390,27390,27390,27390,1
08/12/2003,13:20:00,27390,27390,27390,27390,1
08/12/2003,14:20:00,27375,27375,27375,27375,1
08/12/2003,14:40:00,27380,27380,27380,27380,7
08/12/2003,15:20:00,27405,27420,27405,27420,3
08/12/2003,15:40:00,27450,27460,27450,27460,6
08/12/2003,16:20:00,27475,27475,27450,27450,4
08/12/2003,16:40:00,27425,27425,27425,27425,1
08/12/2003,17:00:00,27420,27420,27420,27420,2
08/12/2003,17:20:00,27425,27425,27425,27425,5
09/12/2003,09:00:00,27615,27620,27550,27550,110
09/12/2003,09:20:00,27535,27535,27510,27510,10
09/12/2003,09:40:00,27510,27515,27500,27500,20
09/12/2003,10:00:00,27460,27465,27450,27465,9
09/12/2003,10:20:00,27470,27485,27470,27485,13
09/12/2003,10:40:00,27490,27500,27485,27485,11
09/12/2003,11:00:00,27470,27470,27470,27470,1
09/12/2003,11:20:00,27460,27460,27445,27445,5
09/12/2003,12:20:00,27460,27465,27455,27455,7
09/12/2003,12:40:00,27465,27480,27465,27480,5
09/12/2003,14:40:00,27530,27530,27530,27530,1
09/12/2003,15:00:00,27565,27585,27565,27585,4
09/12/2003,15:20:00,27595,27620,27590,27595,18
09/12/2003,15:40:00,27560,27560,27560,27560,1
09/12/2003,16:00:00,27565,27570,27530,27530,4
09/12/2003,16:20:00,27520,27520,27520,27520,2
09/12/2003,16:40:00,27520,27520,27485,27485,9
09/12/2003,17:00:00,27470,27470,27430,27430,26
09/12/2003,17:20:00,27435,27450,27400,27405,19
10/12/2003,09:00:00,27335,27420,27330,27395,11
10/12/2003,09:20:00,27405,27435,27380,27435,13
10/12/2003,09:40:00,27430,27435,27405,27405,187
10/12/2003,10:00:00,27415,27415,27380,27380,3
10/12/2003,10:20:00,27365,27365,27365,27365,5
10/12/2003,10:40:00,27375,27375,27365,27365,56
10/12/2003,11:00:00,27355,27355,27290,27290,29
10/12/2003,11:20:00,27305,27320,27305,27310,16
10/12/2003,11:40:00,27315,27315,27300,27310,59
10/12/2003,12:00:00,27305,27305,27305,27305,1
10/12/2003,12:20:00,27290,27290,27285,27285,51
10/12/2003,12:40:00,27265,27265,27250,27265,71
10/12/2003,13:00:00,27270,27270,27250,27250,44
10/12/2003,13:20:00,27245,27250,27235,27250,40
10/12/2003,13:40:00,27240,27240,27240,27240,1
10/12/2003,14:00:00,27265,27265,27240,27240,9
10/12/2003,14:20:00,27240,27240,27240,27240,3
10/12/2003,14:40:00,27245,27280,27245,27280,6
10/12/2003,15:00:00,27270,27285,27270,27285,6
10/12/2003,15:20:00,27280,27280,27250,27250,15
10/12/2003,15:40:00,27245,27260,27150,27250,31
10/12/2003,16:00:00,27255,27280,27250,27255,13
10/12/2003,16:20:00,27260,27260,27230,27230,26
10/12/2003,16:40:00,27220,27245,27210,27210,60
10/12/2003,17:00:00,27200,27215,27200,27210,22
10/12/2003,17:20:00,27220,27230,27215,27230,12
11/12/2003,09:00:00,27250,27445,27250,27355,124
11/12/2003,09:20:00,27350,27395,27350,27365,12
11/12/2003,09:40:00,27385,27410,27365,27365,218
11/12/2003,10:00:00,27380,27380,27365,27365,33
11/12/2003,10:20:00,27370,27380,27365,27380,9
11/12/2003,10:40:00,27365,27375,27350,27350,14
11/12/2003,11:00:00,27330,27350,27330,27350,22
11/12/2003,11:20:00,27340,27345,27340,27345,20
11/12/2003,11:40:00,27330,27335,27310,27335,24
11/12/2003,12:00:00,27335,27375,27335,27375,3
11/12/2003,12:20:00,27360,27360,27350,27355,17
11/12/2003,13:00:00,27360,27360,27360,27360,3
11/12/2003,13:20:00,27360,27375,27360,27375,11
11/12/2003,13:40:00,27380,27385,27380,27380,10
11/12/2003,14:00:00,27385,27390,27375,27380,12
11/12/2003,14:20:00,27390,27390,27340,27340,17
11/12/2003,14:40:00,27325,27330,27320,27320,17
11/12/2003,15:00:00,27315,27320,27315,27315,12
11/12/2003,15:20:00,27320,27320,27310,27310,2
11/12/2003,15:40:00,27360,27380,27355,27360,20
11/12/2003,16:00:00,27360,27370,27340,27360,153
11/12/2003,16:20:00,27370,27425,27370,27420,44
11/12/2003,16:40:00,27420,27430,27400,27420,39
11/12/2003,17:00:00,27420,27425,27395,27415,15
11/12/2003,17:20:00,27420,27465,27410,27465,1386
12/12/2003,09:00:00,27500,27575,27500,27535,104
12/12/2003,09:20:00,27530,27540,27520,27525,36
12/12/2003,09:40:00,27500,27540,27500,27530,9
12/12/2003,10:00:00,27565,27595,27565,27575,15
12/12/2003,10:20:00,27570,27570,27565,27570,7
12/12/2003,10:40:00,27580,27580,27540,27540,49
12/12/2003,11:00:00,27535,27535,27525,27525,402
12/12/2003,11:20:00,27540,27545,27530,27530,8
12/12/2003,11:40:00,27520,27520,27520,27520,1
12/12/2003,12:00:00,27530,27530,27525,27525,114
12/12/2003,12:20:00,27515,27515,27515,27515,9
12/12/2003,12:40:00,27515,27515,27515,27515,1
12/12/2003,13:00:00,27505,27505,27500,27500,10
12/12/2003,13:20:00,27480,27485,27460,27475,9
12/12/2003,13:40:00,27465,27470,27465,27465,103
12/12/2003,14:00:00,27465,27465,27465,27465,1
12/12/2003,14:20:00,27450,27495,27450,27495,17
12/12/2003,14:40:00,27490,27495,27485,27485,167
12/12/2003,15:00:00,27460,27460,27460,27460,3
12/12/2003,15:20:00,27460,27465,27385,27385,47
12/12/2003,15:40:00,27350,27350,27235,27240,90
12/12/2003,16:00:00,27240,27240,27150,27225,201
12/12/2003,16:20:00,27220,27265,27220,27265,52
12/12/2003,16:40:00,27255,27255,27150,27220,77
12/12/2003,17:00:00,27230,27270,27205,27270,40
12/12/2003,17:20:00,27285,27315,27280,27280,298
15/12/2003,09:00:00,27630,27705,27575,27610,919
15/12/2003,09:20:00,27580,27590,27545,27585,15
15/12/2003,09:40:00,27585,27590,27565,27565,204
15/12/2003,10:00:00,27575,27605,27560,27595,187
15/12/2003,10:20:00,27595,27595,27565,27575,55
15/12/2003,10:40:00,27580,27585,27565,27575,52
15/12/2003,11:00:00,27580,27580,27555,27560,688
15/12/2003,11:20:00,27565,27580,27565,27575,19
15/12/2003,11:40:00,27575,27585,27570,27585,10
15/12/2003,12:00:00,27580,27585,27575,27580,173
15/12/2003,12:20:00,27585,27600,27585,27585,15
15/12/2003,12:40:00,27580,27580,27565,27580,19
15/12/2003,13:00:00,27595,27600,27590,27595,27
15/12/2003,13:20:00,27590,27605,27590,27590,25
15/12/2003,13:40:00,27590,27595,27565,27570,52
15/12/2003,14:00:00,27580,27590,27565,27570,31
15/12/2003,14:20:00,27585,27590,27580,27590,22
15/12/2003,14:40:00,27585,27600,27585,27600,11
15/12/2003,15:00:00,27595,27620,27590,27605,34
15/12/2003,15:20:00,27590,27600,27560,27570,25
15/12/2003,15:40:00,27575,27585,27540,27540,157
15/12/2003,16:00:00,27540,27545,27475,27475,182
15/12/2003,16:20:00,27495,27530,27470,27490,203
15/12/2003,16:40:00,27505,27515,27460,27465,155
15/12/2003,17:00:00,27445,27445,27410,27420,1340
15/12/2003,17:20:00,27425,27465,27420,27460,1075
16/12/2003,09:00:00,27330,27330,27260,27320,789
16/12/2003,09:20:00,27320,27400,27320,27390,1256
16/12/2003,09:40:00,27380,27400,27355,27360,40
16/12/2003,10:00:00,27350,27380,27340,27380,158
16/12/2003,10:20:00,27390,27395,27370,27370,198
16/12/2003,10:40:00,27380,27390,27380,27380,93
16/12/2003,11:00:00,27385,27430,27385,27415,46
16/12/2003,11:20:00,27430,27430,27405,27410,33
16/12/2003,11:40:00,27405,27425,27400,27405,18
16/12/2003,12:00:00,27405,27405,27395,27400,421
16/12/2003,12:20:00,27405,27410,27390,27410,73
16/12/2003,12:40:00,27410,27415,27375,27375,127
16/12/2003,13:00:00,27375,27380,27365,27375,57
16/12/2003,13:20:00,27375,27375,27350,27350,329
16/12/2003,13:40:00,27350,27360,27345,27360,19
16/12/2003,14:00:00,27365,27365,27345,27350,21
16/12/2003,14:20:00,27365,27365,27320,27340,17
16/12/2003,14:40:00,27340,27370,27335,27370,187
16/12/2003,15:00:00,27365,27435,27365,27425,223
16/12/2003,15:20:00,27395,27445,27395,27410,95
16/12/2003,15:40:00,27400,27460,27390,27430,111
16/12/2003,16:00:00,27445,27465,27420,27435,486
16/12/2003,16:20:00,27425,27445,27415,27445,609
16/12/2003,16:40:00,27445,27450,27375,27380,185
16/12/2003,17:00:00,27385,27395,27350,27360,756
16/12/2003,17:20:00,27350,27395,27350,27390,92
17/12/2003,09:00:00,27365,27475,27365,27435,560
17/12/2003,09:20:00,27435,27495,27405,27415,660
17/12/2003,09:40:00,27410,27410,27370,27385,1625
17/12/2003,10:00:00,27380,27395,27365,27385,270
17/12/2003,10:20:00,27390,27435,27390,27435,435
17/12/2003,10:40:00,27430,27430,27395,27395,127
17/12/2003,11:00:00,27395,27395,27335,27335,444
17/12/2003,11:20:00,27330,27345,27310,27335,164
17/12/2003,11:40:00,27350,27350,27330,27340,367
17/12/2003,12:00:00,27340,27340,27330,27340,342
17/12/2003,12:20:00,27335,27365,27335,27365,1015
17/12/2003,12:40:00,27360,27360,27340,27355,123
17/12/2003,13:00:00,27350,27360,27350,27360,52
17/12/2003,13:20:00,27365,27405,27365,27395,68
17/12/2003,13:40:00,27405,27410,27375,27375,22
17/12/2003,14:00:00,27375,27380,27375,27375,283
17/12/2003,14:20:00,27380,27405,27380,27395,20
17/12/2003,14:40:00,27400,27420,27385,27390,193
17/12/2003,15:00:00,27385,27395,27380,27395,393
17/12/2003,15:20:00,27380,27385,27340,27340,339
17/12/2003,15:40:00,27355,27370,27335,27365,60
17/12/2003,16:00:00,27360,27390,27360,27380,844
17/12/2003,16:20:00,27375,27430,27370,27430,289
17/12/2003,16:40:00,27425,27425,27395,27420,421
17/12/2003,17:00:00,27420,27435,27410,27410,141
17/12/2003,17:20:00,27420,27445,27400,27425,494
18/12/2003,09:00:00,27435,27480,27405,27410,1063
18/12/2003,09:20:00,27415,27435,27395,27415,228
18/12/2003,09:40:00,27415,27450,27410,27450,1120
18/12/2003,10:00:00,27450,27485,27440,27465,496
18/12/2003,10:20:00,27465,27465,27440,27440,337
18/12/2003,10:40:00,27435,27455,27435,27455,74
18/12/2003,11:00:00,27455,27480,27455,27465,4533
18/12/2003,11:20:00,27455,27525,27455,27505,732
18/12/2003,11:40:00,27510,27510,27480,27485,212
18/12/2003,12:00:00,27490,27505,27480,27485,531
18/12/2003,12:20:00,27490,27500,27485,27500,404
18/12/2003,12:40:00,27500,27505,27490,27495,25
18/12/2003,13:00:00,27490,27515,27490,27515,78
18/12/2003,13:20:00,27520,27525,27490,27510,115
18/12/2003,13:40:00,27510,27520,27505,27520,345
18/12/2003,14:00:00,27520,27530,27515,27520,194
18/12/2003,14:20:00,27520,27545,27515,27525,188
18/12/2003,14:40:00,27520,27525,27500,27510,109
18/12/2003,15:00:00,27510,27525,27505,27525,121
18/12/2003,15:20:00,27525,27530,27515,27525,165
18/12/2003,15:40:00,27525,27580,27515,27580,524
18/12/2003,16:00:00,27580,27600,27560,27580,1203
18/12/2003,16:20:00,27575,27600,27565,27580,357
18/12/2003,16:40:00,27585,27595,27570,27595,857
18/12/2003,17:00:00,27595,27600,27570,27580,258
18/12/2003,17:20:00,27580,27595,27560,27560,794
19/12/2003,09:00:00,27580,27670,27570,27600,1420
19/12/2003,09:20:00,27600,27615,27490,27520,1149
19/12/2003,09:40:00,27525,27530,27475,27485,500
19/12/2003,10:00:00,27480,27520,27455,27515,618
19/12/2003,10:20:00,27510,27515,27490,27500,353
19/12/2003,10:40:00,27500,27515,27460,27510,311
19/12/2003,11:00:00,27510,27510,27490,27505,202
19/12/2003,11:20:00,27500,27500,27435,27460,436
19/12/2003,11:40:00,27465,27480,27435,27450,398
19/12/2003,12:00:00,27455,27460,27400,27420,593
19/12/2003,12:20:00,27420,27430,27215,27330,1336
19/12/2003,12:40:00,27340,27340,27270,27280,666
19/12/2003,13:00:00,27280,27305,27250,27270,462
19/12/2003,13:20:00,27275,27305,27270,27300,210
19/12/2003,13:40:00,27300,27320,27300,27310,125
19/12/2003,14:00:00,27315,27320,27285,27305,110
19/12/2003,14:20:00,27310,27350,27300,27325,244
19/12/2003,14:40:00,27325,27385,27325,27385,325
19/12/2003,15:00:00,27385,27400,27360,27375,374
19/12/2003,15:20:00,27375,27380,27340,27355,447
19/12/2003,15:40:00,27355,27355,27255,27265,924
19/12/2003,16:00:00,27265,27335,27265,27300,646
19/12/2003,16:20:00,27305,27395,27305,27370,668
19/12/2003,16:40:00,27370,27375,27320,27345,409
19/12/2003,17:00:00,27345,27370,27330,27370,231
19/12/2003,17:20:00,27370,27385,27330,27360,701
22/12/2003,09:00:00,27100,27340,26980,27300,810
22/12/2003,09:20:00,27305,27355,27290,27310,734
22/12/2003,09:40:00,27315,27315,27225,27265,620
22/12/2003,10:00:00,27265,27265,27190,27200,802
22/12/2003,10:20:00,27205,27245,27190,27200,668
22/12/2003,10:40:00,27200,27280,27195,27250,537
22/12/2003,11:00:00,27250,27270,27205,27230,374
22/12/2003,11:20:00,27230,27235,27205,27210,203
22/12/2003,11:40:00,27210,27210,27160,27175,828
22/12/2003,12:00:00,27170,27175,27130,27135,355
22/12/2003,12:20:00,27140,27145,27110,27135,293
22/12/2003,12:40:00,27135,27150,27120,27120,161
22/12/2003,13:00:00,27120,27135,27055,27065,296
22/12/2003,13:20:00,27065,27070,27015,27015,439
22/12/2003,13:40:00,27015,27035,26980,27010,354
22/12/2003,14:00:00,27015,27040,27005,27035,126
22/12/2003,14:20:00,27035,27035,26975,27025,377
22/12/2003,14:40:00,27025,27040,27015,27025,199
22/12/2003,15:00:00,27020,27030,27000,27020,151
22/12/2003,15:20:00,27015,27025,26950,27020,534
22/12/2003,15:40:00,27025,27060,27010,27025,669
22/12/2003,16:00:00,27025,27050,26980,27000,538
22/12/2003,16:20:00,27000,27025,26970,26980,515
22/12/2003,16:40:00,26980,26980,26885,26920,1034
22/12/2003,17:00:00,26920,26930,26875,26885,442
22/12/2003,17:20:00,26885,26885,26805,26810,870
23/12/2003,09:00:00,26810,26890,26720,26880,624
23/12/2003,09:20:00,26880,26885,26760,26775,738
23/12/2003,09:40:00,26770,26800,26725,26785,922
23/12/2003,10:00:00,26780,26820,26760,26800,468
23/12/2003,10:20:00,26800,26840,26790,26805,380
23/12/2003,10:40:00,26805,26865,26805,26865,446
23/12/2003,11:00:00,26870,26895,26855,26885,563
23/12/2003,11:20:00,26885,26895,26845,26845,388
23/12/2003,11:40:00,26845,26850,26830,26840,342
23/12/2003,12:00:00,26835,26835,26790,26830,240
23/12/2003,12:20:00,26830,26840,26815,26815,76
23/12/2003,12:40:00,26815,26830,26810,26810,111
23/12/2003,13:00:00,26810,26815,26800,26810,93
23/12/2003,13:20:00,26810,26820,26810,26820,48
23/12/2003,13:40:00,26820,26835,26820,26835,33
23/12/2003,14:00:00,26835,26845,26835,26840,51
23/12/2003,14:20:00,26845,26860,26770,26785,422
23/12/2003,14:40:00,26780,26805,26735,26750,726
23/12/2003,15:00:00,26745,26780,26740,26770,295
23/12/2003,15:20:00,26765,26795,26750,26770,334
23/12/2003,15:40:00,26770,26805,26760,26775,579
23/12/2003,16:00:00,26770,26815,26760,26800,619
23/12/2003,16:20:00,26795,26815,26770,26785,321
23/12/2003,16:40:00,26785,26795,26770,26780,312
23/12/2003,17:00:00,26780,26815,26780,26810,320
23/12/2003,17:20:00,26810,26815,26790,26790,489
29/12/2003,09:00:00,26800,26855,26800,26845,456
29/12/2003,09:20:00,26840,26840,26755,26780,244
29/12/2003,09:40:00,26775,26870,26760,26835,422
29/12/2003,10:00:00,26840,26885,26825,26885,355
29/12/2003,10:20:00,26885,26890,26865,26875,397
29/12/2003,10:40:00,26875,26920,26860,26910,326
29/12/2003,11:00:00,26910,26915,26865,26870,151
29/12/2003,11:20:00,26865,26875,26860,26875,87
29/12/2003,11:40:00,26875,26880,26860,26865,48
29/12/2003,12:00:00,26865,26875,26860,26870,43
29/12/2003,12:20:00,26875,26885,26870,26880,37
29/12/2003,12:40:00,26885,26890,26880,26885,33
29/12/2003,13:00:00,26890,26890,26875,26875,48
29/12/2003,13:20:00,26875,26885,26870,26875,39
29/12/2003,13:40:00,26870,26875,26860,26865,41
29/12/2003,14:00:00,26860,26875,26855,26865,45
29/12/2003,14:20:00,26860,26865,26845,26845,68
29/12/2003,14:40:00,26855,26865,26855,26855,43
29/12/2003,15:00:00,26860,26870,26855,26870,61
29/12/2003,15:20:00,26870,26895,26865,26895,106
29/12/2003,15:40:00,26895,26910,26880,26905,151
29/12/2003,16:00:00,26905,26970,26900,26970,498
29/12/2003,16:20:00,26970,26970,26940,26950,171
29/12/2003,16:40:00,26950,26955,26935,26955,155
29/12/2003,17:00:00,26955,26965,26925,26965,232
29/12/2003,17:20:00,26960,26970,26945,26950,506
30/12/2003,09:00:00,27040,27090,27015,27090,413
30/12/2003,09:20:00,27085,27095,27055,27065,250
30/12/2003,09:40:00,27065,27070,27035,27045,296
30/12/2003,10:00:00,27045,27060,27030,27030,224
30/12/2003,10:20:00,27030,27070,27030,27070,181
30/12/2003,10:40:00,27070,27130,27065,27110,556
30/12/2003,11:00:00,27105,27110,27085,27085,209
30/12/2003,11:20:00,27085,27085,27065,27075,172
30/12/2003,11:40:00,27075,27075,27045,27060,237
30/12/2003,12:00:00,27055,27085,27050,27080,98
30/12/2003,12:20:00,27080,27085,27070,27075,93
30/12/2003,12:40:00,27080,27100,27075,27085,88
30/12/2003,13:00:00,27090,27095,27085,27095,43
30/12/2003,13:20:00,27090,27105,27085,27105,92
30/12/2003,13:40:00,27105,27115,27100,27100,84
30/12/2003,14:00:00,27105,27105,27080,27100,90
30/12/2003,14:20:00,27100,27110,27095,27095,75
30/12/2003,14:40:00,27095,27100,27090,27095,67
30/12/2003,15:00:00,27100,27105,27090,27090,68
30/12/2003,15:20:00,27095,27105,27075,27090,133
30/12/2003,15:40:00,27100,27115,27070,27070,201
30/12/2003,16:00:00,27070,27075,26920,26950,1219
30/12/2003,16:20:00,26950,26975,26945,26960,405
30/12/2003,16:40:00,26960,26960,26910,26940,272
30/12/2003,17:00:00,26940,26955,26930,26935,556
30/12/2003,17:20:00,26930,26935,26730,26800,1048
02/01/2004,09:00:00,26940,26950,26880,26935,380
02/01/2004,09:20:00,26935,26980,26900,26980,376
02/01/2004,09:40:00,26975,27020,26975,27015,259
02/01/2004,10:00:00,27020,27020,26980,27010,673
02/01/2004,10:20:00,27015,27040,27005,27030,200
02/01/2004,10:40:00,27035,27060,27035,27055,229
02/01/2004,11:00:00,27055,27090,27050,27085,235
02/01/2004,11:20:00,27085,27095,27075,27085,132
02/01/2004,11:40:00,27085,27105,27085,27105,181
02/01/2004,12:00:00,27105,27105,27100,27105,91
02/01/2004,12:20:00,27105,27110,27100,27110,83
02/01/2004,12:40:00,27115,27150,27110,27130,324
02/01/2004,13:00:00,27125,27135,27120,27135,86
02/01/2004,13:20:00,27140,27160,27130,27160,118
02/01/2004,13:40:00,27160,27160,27150,27160,43
02/01/2004,14:00:00,27160,27210,27155,27195,441
02/01/2004,14:20:00,27190,27210,27180,27195,74
02/01/2004,14:40:00,27190,27200,27185,27185,45
02/01/2004,15:00:00,27190,27195,27180,27180,50
02/01/2004,15:20:00,27180,27190,27155,27170,278
02/01/2004,15:40:00,27165,27180,27140,27150,203
02/01/2004,16:00:00,27145,27215,27115,27215,516
02/01/2004,16:20:00,27210,27230,27200,27215,517
02/01/2004,16:40:00,27215,27270,27215,27260,635
02/01/2004,17:00:00,27260,27300,27250,27290,472
02/01/2004,17:20:00,27295,27325,27265,27320,650
05/01/2004,09:00:00,27320,27340,27230,27255,541
05/01/2004,09:20:00,27260,27280,27220,27265,281
05/01/2004,09:40:00,27265,27270,27220,27250,421
05/01/2004,10:00:00,27245,27325,27245,27320,408
05/01/2004,10:20:00,27325,27335,27305,27320,299
05/01/2004,10:40:00,27320,27320,27300,27300,120
05/01/2004,11:00:00,27300,27305,27250,27255,202
05/01/2004,11:20:00,27250,27265,27245,27265,197
05/01/2004,11:40:00,27270,27280,27255,27270,134
05/01/2004,12:00:00,27265,27335,27260,27315,343
05/01/2004,12:20:00,27310,27365,27310,27360,287
05/01/2004,12:40:00,27360,27360,27310,27320,223
05/01/2004,13:00:00,27325,27350,27325,27335,123
05/01/2004,13:20:00,27340,27345,27320,27325,76
05/01/2004,13:40:00,27325,27340,27325,27340,59
05/01/2004,14:00:00,27340,27390,27335,27375,222
05/01/2004,14:20:00,27375,27415,27375,27400,474
05/01/2004,14:40:00,27395,27455,27390,27440,528
05/01/2004,15:00:00,27440,27440,27410,27410,180
05/01/2004,15:20:00,27410,27450,27405,27420,449
05/01/2004,15:40:00,27420,27465,27405,27455,603
05/01/2004,16:00:00,27455,27485,27430,27470,682
05/01/2004,16:20:00,27470,27485,27430,27455,600
05/01/2004,16:40:00,27460,27480,27455,27470,336
05/01/2004,17:00:00,27470,27475,27435,27440,439
05/01/2004,17:20:00,27440,27475,27435,27450,892
06/01/2004,09:00:00,27500,27500,27385,27385,740
06/01/2004,09:20:00,27385,27400,27350,27370,674
06/01/2004,09:40:00,27375,27430,27355,27430,403
06/01/2004,10:00:00,27430,27450,27415,27430,493
06/01/2004,10:20:00,27430,27450,27395,27440,419
06/01/2004,10:40:00,27440,27475,27425,27475,437
06/01/2004,11:00:00,27475,27490,27440,27460,494
06/01/2004,11:20:00,27460,27480,27450,27475,200
06/01/2004,11:40:00,27475,27515,27470,27490,203
06/01/2004,12:00:00,27490,27495,27465,27480,105
06/01/2004,12:20:00,27480,27510,27475,27510,79
06/01/2004,12:40:00,27505,27515,27490,27510,89
06/01/2004,13:00:00,27515,27525,27510,27525,113
06/01/2004,13:20:00,27520,27555,27520,27550,254
06/01/2004,13:40:00,27545,27585,27545,27565,352
06/01/2004,14:00:00,27560,27575,27555,27565,83
06/01/2004,14:20:00,27560,27565,27525,27530,150
06/01/2004,14:40:00,27530,27545,27525,27535,79
06/01/2004,15:00:00,27535,27550,27535,27540,69
06/01/2004,15:20:00,27535,27535,27490,27510,497
06/01/2004,15:40:00,27505,27540,27500,27540,202
06/01/2004,16:00:00,27540,27545,27460,27470,621
06/01/2004,16:20:00,27470,27535,27470,27520,307
06/01/2004,16:40:00,27515,27545,27495,27545,213
06/01/2004,17:00:00,27545,27585,27540,27550,423
06/01/2004,17:20:00,27550,27555,27520,27545,437
07/01/2004,09:00:00,27550,27625,27510,27530,1141
07/01/2004,09:20:00,27525,27540,27490,27525,551
07/01/2004,09:40:00,27520,27545,27450,27460,830
07/01/2004,10:00:00,27460,27460,27375,27405,1255
07/01/2004,10:20:00,27400,27430,27385,27420,488
07/01/2004,10:40:00,27420,27430,27370,27395,409
07/01/2004,11:00:00,27395,27430,27380,27380,541
07/01/2004,11:20:00,27385,27400,27355,27360,555
07/01/2004,11:40:00,27360,27375,27300,27315,670
07/01/2004,12:00:00,27310,27330,27275,27285,570
07/01/2004,12:20:00,27285,27300,27265,27295,560
07/01/2004,12:40:00,27290,27310,27265,27310,479
07/01/2004,13:00:00,27310,27340,27305,27330,277
07/01/2004,13:20:00,27330,27340,27325,27330,90
07/01/2004,13:40:00,27335,27360,27335,27360,164
07/01/2004,14:00:00,27360,27365,27345,27360,245
07/01/2004,14:20:00,27360,27365,27325,27330,242
07/01/2004,14:40:00,27330,27330,27310,27315,143
07/01/2004,15:00:00,27315,27315,27270,27270,410
07/01/2004,15:20:00,27275,27295,27260,27285,440
07/01/2004,15:40:00,27285,27290,27170,27175,1330
07/01/2004,16:00:00,27175,27190,27145,27175,1376
07/01/2004,16:20:00,27180,27185,27125,27175,981
07/01/2004,16:40:00,27175,27185,27140,27160,709
07/01/2004,17:00:00,27160,27165,27115,27150,668
07/01/2004,17:20:00,27145,27160,27125,27160,788
08/01/2004,09:00:00,27180,27340,27180,27320,1253
08/01/2004,09:20:00,27325,27355,27305,27330,1146
08/01/2004,09:40:00,27330,27340,27300,27315,1018
08/01/2004,10:00:00,27315,27360,27315,27325,712
08/01/2004,10:20:00,27330,27340,27295,27310,473
08/01/2004,10:40:00,27310,27380,27300,27380,466
08/01/2004,11:00:00,27380,27455,27365,27390,1232
08/01/2004,11:20:00,27385,27420,27385,27390,456
08/01/2004,11:40:00,27390,27415,27370,27400,487
08/01/2004,12:00:00,27400,27405,27370,27390,260
08/01/2004,12:20:00,27390,27420,27390,27420,101
08/01/2004,12:40:00,27420,27425,27395,27395,137
08/01/2004,13:00:00,27395,27415,27395,27400,92
08/01/2004,13:20:00,27400,27410,27390,27400,74
08/01/2004,13:40:00,27395,27400,27365,27370,255
08/01/2004,14:00:00,27370,27440,27335,27430,654
08/01/2004,14:20:00,27430,27450,27410,27425,789
08/01/2004,14:40:00,27420,27480,27410,27460,941
08/01/2004,15:00:00,27460,27475,27400,27415,532
08/01/2004,15:20:00,27420,27435,27385,27400,597
08/01/2004,15:40:00,27400,27410,27340,27375,1119
08/01/2004,16:00:00,27375,27410,27355,27370,923
08/01/2004,16:20:00,27370,27390,27320,27385,993
08/01/2004,16:40:00,27390,27420,27370,27415,557
08/01/2004,17:00:00,27410,27415,27380,27400,538
08/01/2004,17:20:00,27400,27465,27395,27460,789
09/01/2004,09:00:00,27545,27565,27495,27500,1008
09/01/2004,09:20:00,27500,27510,27450,27465,750
09/01/2004,09:40:00,27460,27475,27415,27420,764
09/01/2004,10:00:00,27420,27435,27380,27405,937
09/01/2004,10:20:00,27410,27420,27375,27380,375
09/01/2004,10:40:00,27385,27430,27365,27420,440
09/01/2004,11:00:00,27415,27440,27410,27425,395
09/01/2004,11:20:00,27425,27460,27410,27435,426
09/01/2004,11:40:00,27435,27470,27425,27425,350
09/01/2004,12:00:00,27425,27425,27400,27410,260
09/01/2004,12:20:00,27410,27420,27385,27390,240
09/01/2004,12:40:00,27390,27400,27375,27390,200
09/01/2004,13:00:00,27395,27410,27390,27400,70
09/01/2004,13:20:00,27400,27410,27395,27410,71
09/01/2004,13:40:00,27410,27430,27400,27430,130
09/01/2004,14:00:00,27435,27465,27425,27445,350
09/01/2004,14:20:00,27445,27460,27300,27315,1447
09/01/2004,14:40:00,27320,27320,27255,27295,1393
09/01/2004,15:00:00,27295,27295,27240,27260,944
09/01/2004,15:20:00,27260,27265,27210,27220,1071
09/01/2004,15:40:00,27215,27295,27195,27285,1233
09/01/2004,16:00:00,27285,27310,27280,27280,1139
09/01/2004,16:20:00,27280,27350,27275,27345,750
09/01/2004,16:40:00,27345,27380,27320,27360,713
09/01/2004,17:00:00,27360,27385,27355,27380,420
09/01/2004,17:20:00,27380,27450,27360,27450,808
09/01/2004,17:40:00,27445,27445,27445,27445,5
12/01/2004,09:00:00,27350,27375,27280,27300,813
12/01/2004,09:20:00,27300,27335,27290,27310,654
12/01/2004,09:40:00,27310,27360,27305,27330,379
12/01/2004,10:00:00,27330,27340,27275,27310,1027
12/01/2004,10:20:00,27305,27335,27280,27325,345
12/01/2004,10:40:00,27330,27400,27330,27390,632
12/01/2004,11:00:00,27390,27415,27380,27410,493
12/01/2004,11:20:00,27410,27420,27385,27385,259
12/01/2004,11:40:00,27385,27420,27375,27410,316
12/01/2004,12:00:00,27410,27415,27390,27390,146
12/01/2004,12:20:00,27395,27405,27385,27385,157
12/01/2004,12:40:00,27385,27390,27375,27380,82
12/01/2004,13:00:00,27375,27385,27360,27370,97
12/01/2004,13:20:00,27375,27410,27370,27410,113
12/01/2004,13:40:00,27410,27410,27380,27390,130
12/01/2004,14:00:00,27390,27410,27375,27395,169
12/01/2004,14:20:00,27395,27410,27385,27405,226
12/01/2004,14:40:00,27415,27430,27395,27420,356
12/01/2004,15:00:00,27420,27425,27385,27390,282
12/01/2004,15:20:00,27385,27405,27375,27390,308
12/01/2004,15:40:00,27395,27395,27330,27350,750
12/01/2004,16:00:00,27350,27390,27330,27390,647
12/01/2004,16:20:00,27390,27410,27360,27365,522
12/01/2004,16:40:00,27365,27425,27360,27390,611
12/01/2004,17:00:00,27390,27405,27375,27385,457
12/01/2004,17:20:00,27380,27435,27380,27425,614
13/01/2004,09:00:00,27485,27495,27420,27450,921
13/01/2004,09:20:00,27450,27475,27445,27455,749
13/01/2004,09:40:00,27450,27480,27435,27450,966
13/01/2004,10:00:00,27445,27505,27440,27500,953
13/01/2004,10:20:00,27500,27565,27495,27540,1253
13/01/2004,10:40:00,27545,27590,27540,27575,730
13/01/2004,11:00:00,27575,27590,27565,27585,393
13/01/2004,11:20:00,27585,27600,27555,27565,623
13/01/2004,11:40:00,27565,27595,27560,27590,349
13/01/2004,12:00:00,27590,27605,27575,27580,499
13/01/2004,12:20:00,27580,27580,27560,27565,186
13/01/2004,12:40:00,27565,27575,27560,27575,77
13/01/2004,13:00:00,27580,27585,27565,27570,72
13/01/2004,13:20:00,27570,27580,27560,27575,93
13/01/2004,13:40:00,27570,27585,27560,27570,121
13/01/2004,14:00:00,27565,27585,27565,27575,121
13/01/2004,14:20:00,27575,27575,27545,27555,183
13/01/2004,14:40:00,27550,27565,27510,27510,415
13/01/2004,15:00:00,27510,27520,27470,27475,731
13/01/2004,15:20:00,27470,27480,27410,27430,1234
13/01/2004,15:40:00,27430,27435,27385,27410,884
13/01/2004,16:00:00,27410,27440,27335,27355,1272
13/01/2004,16:20:00,27355,27365,27320,27360,1097
13/01/2004,16:40:00,27360,27375,27325,27330,821
13/01/2004,17:00:00,27335,27365,27325,27350,651
13/01/2004,17:20:00,27350,27365,27330,27340,844
14/01/2004,09:00:00,27400,27430,27355,27425,961
14/01/2004,09:20:00,27420,27460,27410,27435,834
14/01/2004,09:40:00,27435,27470,27425,27460,500
14/01/2004,10:00:00,27460,27500,27460,27475,541
14/01/2004,10:20:00,27475,27495,27465,27480,338
14/01/2004,10:40:00,27480,27495,27470,27480,290
14/01/2004,11:00:00,27475,27520,27475,27505,516
14/01/2004,11:20:00,27500,27540,27490,27535,566
14/01/2004,11:40:00,27535,27580,27530,27565,507
14/01/2004,12:00:00,27565,27590,27565,27570,509
14/01/2004,12:20:00,27570,27580,27565,27565,143
14/01/2004,12:40:00,27565,27570,27540,27540,261
14/01/2004,13:00:00,27540,27575,27540,27540,110
14/01/2004,13:20:00,27545,27550,27530,27540,269
14/01/2004,13:40:00,27540,27565,27535,27560,142
14/01/2004,14:00:00,27560,27570,27550,27550,164
14/01/2004,14:20:00,27550,27600,27550,27590,617
14/01/2004,14:40:00,27585,27645,27585,27625,1230
14/01/2004,15:00:00,27625,27640,27610,27620,309
14/01/2004,15:20:00,27625,27630,27585,27605,411
14/01/2004,15:40:00,27600,27630,27525,27560,1264
14/01/2004,16:00:00,27560,27605,27555,27580,961
14/01/2004,16:20:00,27580,27585,27535,27540,1031
14/01/2004,16:40:00,27540,27560,27500,27560,935
14/01/2004,17:00:00,27560,27580,27550,27570,487
14/01/2004,17:20:00,27570,27615,27565,27565,876
15/01/2004,09:00:00,27530,27530,27445,27490,993
15/01/2004,09:20:00,27495,27535,27475,27530,872
15/01/2004,09:40:00,27530,27575,27505,27555,816
15/01/2004,10:00:00,27555,27600,27545,27555,745
15/01/2004,10:20:00,27560,27565,27510,27530,556
15/01/2004,10:40:00,27530,27565,27530,27545,344
15/01/2004,11:00:00,27545,27595,27540,27570,473
15/01/2004,11:20:00,27565,27610,27565,27575,476
15/01/2004,11:40:00,27575,27625,27560,27605,532
15/01/2004,12:00:00,27605,27630,27605,27605,469
15/01/2004,12:20:00,27605,27610,27575,27580,336
15/01/2004,12:40:00,27580,27590,27575,27590,56
15/01/2004,13:00:00,27590,27595,27550,27565,176
15/01/2004,13:20:00,27565,27610,27565,27585,125
15/01/2004,13:40:00,27595,27615,27585,27605,111
15/01/2004,14:00:00,27605,27615,27580,27600,125
15/01/2004,14:20:00,27600,27635,27590,27620,646
15/01/2004,14:40:00,27620,27685,27615,27655,1123
15/01/2004,15:00:00,27650,27715,27650,27685,729
15/01/2004,15:20:00,27680,27720,27680,27700,471
15/01/2004,15:40:00,27700,27710,27615,27615,1146
15/01/2004,16:00:00,27615,27650,27580,27595,937
15/01/2004,16:20:00,27595,27620,27590,27605,508
15/01/2004,16:40:00,27610,27665,27595,27655,649
15/01/2004,17:00:00,27665,27695,27655,27675,472
15/01/2004,17:20:00,27675,27720,27670,27710,688
16/01/2004,09:00:00,27750,27805,27750,27780,1219
16/01/2004,09:20:00,27780,27860,27780,27835,1181
16/01/2004,09:40:00,27840,27845,27800,27825,731
16/01/2004,10:00:00,27825,27880,27825,27865,574
16/01/2004,10:20:00,27865,27910,27855,27865,546
16/01/2004,10:40:00,27870,27885,27855,27880,203
16/01/2004,11:00:00,27880,27885,27840,27850,492
16/01/2004,11:20:00,27850,27855,27825,27840,506
16/01/2004,11:40:00,27840,27855,27805,27815,452
16/01/2004,12:00:00,27815,27820,27780,27805,692
16/01/2004,12:20:00,27805,27820,27790,27815,204
16/01/2004,12:40:00,27815,27825,27805,27810,155
16/01/2004,13:00:00,27815,27840,27810,27830,113
16/01/2004,13:20:00,27830,27835,27820,27830,34
16/01/2004,13:40:00,27830,27840,27825,27830,33
16/01/2004,14:00:00,27830,27845,27805,27845,140
16/01/2004,14:20:00,27845,27865,27845,27855,180
16/01/2004,14:40:00,27850,27880,27840,27880,254
16/01/2004,15:00:00,27880,27895,27835,27855,424
16/01/2004,15:20:00,27855,27855,27800,27840,846
16/01/2004,15:40:00,27840,27900,27820,27820,1097
16/01/2004,16:00:00,27820,27860,27790,27820,752
16/01/2004,16:20:00,27810,27895,27800,27860,682
16/01/2004,16:40:00,27860,27875,27825,27860,529
16/01/2004,17:00:00,27860,27865,27770,27780,852
16/01/2004,17:20:00,27780,27850,27775,27850,834
19/01/2004,09:00:00,27870,27975,27870,27975,974
19/01/2004,09:20:00,27980,28040,27980,28000,1108
19/01/2004,09:40:00,28000,28020,27985,28000,391
19/01/2004,10:00:00,28000,28030,27985,28025,400
19/01/2004,10:20:00,28025,28060,28020,28045,702
19/01/2004,10:40:00,28040,28045,28015,28025,217
19/01/2004,11:00:00,28025,28035,28005,28020,159
19/01/2004,11:20:00,28025,28025,27975,28010,376
19/01/2004,11:40:00,28010,28035,28005,28020,163
19/01/2004,12:00:00,28020,28045,28015,28045,260
19/01/2004,12:20:00,28045,28080,28035,28055,449
19/01/2004,12:40:00,28050,28060,28045,28050,77
19/01/2004,13:00:00,28045,28055,28030,28035,97
19/01/2004,13:20:00,28030,28055,28030,28055,93
19/01/2004,13:40:00,28045,28050,28025,28035,111
19/01/2004,14:00:00,28030,28030,27985,27990,407
19/01/2004,14:20:00,27990,28005,27975,27995,242
19/01/2004,14:40:00,27990,28020,27990,28010,231
19/01/2004,15:00:00,28005,28010,27985,28005,156
19/01/2004,15:20:00,28005,28005,27925,27955,942
19/01/2004,15:40:00,27960,27980,27955,27975,240
19/01/2004,16:00:00,27980,27985,27955,27980,313
19/01/2004,16:20:00,27980,28000,27980,27995,255
19/01/2004,16:40:00,28000,28025,27980,28020,362
19/01/2004,17:00:00,28025,28060,28020,28055,364
19/01/2004,17:20:00,28055,28135,28055,28115,979
20/01/2004,09:00:00,28120,28150,28070,28080,924
20/01/2004,09:20:00,28075,28120,28055,28105,744
20/01/2004,09:40:00,28105,28130,28060,28125,631
20/01/2004,10:00:00,28125,28190,28105,28180,981
20/01/2004,10:20:00,28180,28180,28155,28155,460
20/01/2004,10:40:00,28150,28165,28130,28150,721
20/01/2004,11:00:00,28150,28155,28115,28135,524
20/01/2004,11:20:00,28130,28175,28115,28130,465
20/01/2004,11:40:00,28135,28150,28125,28145,213
20/01/2004,12:00:00,28145,28145,28125,28130,131
20/01/2004,12:20:00,28130,28150,28120,28145,207
20/01/2004,12:40:00,28145,28150,28135,28145,151
20/01/2004,13:00:00,28145,28165,28135,28140,151
20/01/2004,13:20:00,28145,28155,28135,28140,234
20/01/2004,13:40:00,28140,28140,28120,28135,110
20/01/2004,14:00:00,28135,28170,28130,28155,316
20/01/2004,14:20:00,28155,28200,28145,28175,378
20/01/2004,14:40:00,28180,28195,28165,28170,289
20/01/2004,15:00:00,28170,28185,28155,28170,202
20/01/2004,15:20:00,28175,28180,28115,28115,582
20/01/2004,15:40:00,28115,28135,28085,28085,1123
20/01/2004,16:00:00,28085,28115,28055,28100,806
20/01/2004,16:20:00,28095,28095,28030,28045,1181
20/01/2004,16:40:00,28045,28060,27990,28050,1300
20/01/2004,17:00:00,28045,28060,28030,28050,520
20/01/2004,17:20:00,28055,28070,28020,28065,1019
21/01/2004,09:00:00,28095,28110,28030,28095,738
21/01/2004,09:20:00,28095,28140,28080,28080,732
21/01/2004,09:40:00,28080,28085,28020,28035,897
21/01/2004,10:00:00,28035,28045,27995,28045,1008
21/01/2004,10:20:00,28045,28080,28025,28070,385
21/01/2004,10:40:00,28070,28095,28060,28060,376
21/01/2004,11:00:00,28055,28070,28050,28050,322
21/01/2004,11:20:00,28055,28090,28055,28075,430
21/01/2004,11:40:00,28080,28120,28080,28085,490
21/01/2004,12:00:00,28085,28095,28075,28090,144
21/01/2004,12:20:00,28085,28105,28080,28085,173
21/01/2004,12:40:00,28085,28090,28070,28070,82
21/01/2004,13:00:00,28075,28095,28070,28095,143
21/01/2004,13:20:00,28090,28095,28075,28075,67
21/01/2004,13:40:00,28080,28085,28065,28075,69
21/01/2004,14:00:00,28075,28105,28070,28080,225
21/01/2004,14:20:00,28080,28095,28040,28040,434
21/01/2004,14:40:00,28040,28065,28035,28055,378
21/01/2004,15:00:00,28055,28060,28030,28040,199
21/01/2004,15:20:00,28040,28040,28010,28010,883
21/01/2004,15:40:00,28010,28050,27995,28045,1166
21/01/2004,16:00:00,28045,28050,27975,28040,1365
21/01/2004,16:20:00,28045,28065,28005,28045,743
21/01/2004,16:40:00,28045,28065,28015,28060,623
21/01/2004,17:00:00,28055,28120,28050,28110,835
21/01/2004,17:20:00,28110,28145,28090,28135,918
22/01/2004,09:00:00,28185,28235,28155,28160,1316
22/01/2004,09:20:00,28160,28190,28150,28160,504
22/01/2004,09:40:00,28160,28195,28145,28190,462
22/01/2004,10:00:00,28185,28205,28165,28200,504
22/01/2004,10:20:00,28200,28215,28170,28180,417
22/01/2004,10:40:00,28180,28185,28050,28075,1455
22/01/2004,11:00:00,28075,28095,28030,28035,700
22/01/2004,11:20:00,28040,28040,27950,27965,1207
22/01/2004,11:40:00,27965,28035,27955,28025,981
22/01/2004,12:00:00,28020,28055,27980,28040,1065
22/01/2004,12:20:00,28040,28065,28040,28050,804
22/01/2004,12:40:00,28045,28055,28010,28020,292
22/01/2004,13:00:00,28025,28035,28020,28020,83
22/01/2004,13:20:00,28015,28030,28015,28025,70
22/01/2004,13:40:00,28020,28025,27995,28005,194
22/01/2004,14:00:00,28005,28010,27985,27985,89
22/01/2004,14:20:00,27990,28035,27975,28030,299
22/01/2004,14:40:00,28030,28035,28015,28025,98
22/01/2004,15:00:00,28025,28040,28020,28030,83
22/01/2004,15:20:00,28025,28080,28025,28070,921
22/01/2004,15:40:00,28065,28115,28045,28095,727
22/01/2004,16:00:00,28100,28100,28015,28055,1283
22/01/2004,16:20:00,28055,28100,28030,28100,730
22/01/2004,16:40:00,28100,28100,28040,28050,736
22/01/2004,17:00:00,28050,28070,28030,28050,660
22/01/2004,17:20:00,28050,28060,28035,28050,800
23/01/2004,09:00:00,28080,28140,28065,28125,963
23/01/2004,09:20:00,28130,28160,28125,28135,513
23/01/2004,09:40:00,28130,28130,28045,28070,627
23/01/2004,10:00:00,28075,28080,28030,28075,595
23/01/2004,10:20:00,28075,28120,28070,28085,485
23/01/2004,10:40:00,28085,28100,28075,28100,371
23/01/2004,11:00:00,28100,28185,28100,28170,955
23/01/2004,11:20:00,28170,28200,28160,28165,641
23/01/2004,11:40:00,28165,28190,28160,28180,417
23/01/2004,12:00:00,28180,28190,28140,28165,490
23/01/2004,12:20:00,28160,28160,28140,28150,243
23/01/2004,12:40:00,28150,28150,28125,28125,390
23/01/2004,13:00:00,28125,28130,28095,28120,293
23/01/2004,13:20:00,28125,28130,28105,28130,96
23/01/2004,13:40:00,28135,28135,28115,28130,132
23/01/2004,14:00:00,28130,28145,28105,28120,159
23/01/2004,14:20:00,28120,28155,28115,28150,138
23/01/2004,14:40:00,28150,28155,28130,28150,105
23/01/2004,15:00:00,28150,28180,28130,28135,416
23/01/2004,15:20:00,28135,28135,28085,28090,627
23/01/2004,15:40:00,28095,28140,28075,28105,936
23/01/2004,16:00:00,28105,28145,28080,28130,601
23/01/2004,16:20:00,28130,28150,28120,28140,409
23/01/2004,16:40:00,28135,28135,28090,28110,490
23/01/2004,17:00:00,28110,28135,28075,28130,605
23/01/2004,17:20:00,28135,28135,28095,28100,711
26/01/2004,09:00:00,28105,28135,28070,28080,616
26/01/2004,09:20:00,28085,28090,28020,28020,758
26/01/2004,09:40:00,28020,28040,27990,28035,1141
26/01/2004,10:00:00,28035,28050,28020,28050,497
26/01/2004,10:20:00,28050,28060,28025,28035,305
26/01/2004,10:40:00,28035,28045,28015,28045,317
26/01/2004,11:00:00,28045,28090,28045,28080,599
26/01/2004,11:20:00,28085,28125,28085,28110,527
26/01/2004,11:40:00,28115,28125,28065,28080,506
26/01/2004,12:00:00,28080,28085,28065,28075,324
26/01/2004,12:20:00,28075,28105,28065,28085,446
26/01/2004,12:40:00,28090,28115,28075,28085,185
26/01/2004,13:00:00,28090,28105,28080,28080,87
26/01/2004,13:20:00,28075,28115,28065,28095,247
26/01/2004,13:40:00,28100,28120,28090,28115,187
26/01/2004,14:00:00,28120,28120,28085,28090,172
26/01/2004,14:20:00,28090,28105,28075,28075,159
26/01/2004,14:40:00,28080,28080,28060,28070,287
26/01/2004,15:00:00,28075,28080,28065,28070,103
26/01/2004,15:20:00,28070,28095,28065,28090,245
26/01/2004,15:40:00,28095,28115,28080,28090,520
26/01/2004,16:00:00,28095,28110,28055,28085,962
26/01/2004,16:20:00,28085,28105,28065,28090,516
26/01/2004,16:40:00,28095,28110,28070,28090,455
26/01/2004,17:00:00,28090,28105,28080,28095,271
26/01/2004,17:20:00,28095,28120,28085,28085,622
27/01/2004,09:00:00,28190,28275,28170,28255,1433
27/01/2004,09:20:00,28255,28330,28250,28300,1627
27/01/2004,09:40:00,28300,28310,28285,28290,393
27/01/2004,10:00:00,28290,28310,28265,28300,767
27/01/2004,10:20:00,28300,28330,28295,28320,736
27/01/2004,10:40:00,28320,28340,28290,28325,612
27/01/2004,11:00:00,28325,28345,28320,28325,278
27/01/2004,11:20:00,28325,28345,28325,28345,172
27/01/2004,11:40:00,28340,28365,28335,28355,503
27/01/2004,12:00:00,28355,28360,28335,28340,219
27/01/2004,12:20:00,28340,28350,28335,28345,79
27/01/2004,12:40:00,28350,28360,28345,28355,318
27/01/2004,13:00:00,28355,28360,28335,28340,185
27/01/2004,13:20:00,28340,28340,28315,28330,144
27/01/2004,13:40:00,28330,28340,28325,28340,88
27/01/2004,14:00:00,28340,28350,28340,28340,89
27/01/2004,14:20:00,28340,28340,28325,28335,98
27/01/2004,14:40:00,28335,28340,28305,28310,364
27/01/2004,15:00:00,28310,28315,28295,28305,276
27/01/2004,15:20:00,28305,28310,28265,28275,721
27/01/2004,15:40:00,28280,28295,28270,28285,314
27/01/2004,16:00:00,28285,28320,28260,28300,767
27/01/2004,16:20:00,28305,28310,28270,28275,522
27/01/2004,16:40:00,28275,28290,28270,28270,383
27/01/2004,17:00:00,28270,28270,28210,28225,995
27/01/2004,17:20:00,28225,28235,28165,28175,1081
28/01/2004,08:40:00,28105,28105,28105,28105,1
28/01/2004,09:00:00,28050,28130,28035,28105,1252
28/01/2004,09:20:00,28110,28150,28100,28150,906
28/01/2004,09:40:00,28150,28190,28135,28180,1174
28/01/2004,10:00:00,28180,28195,28165,28185,506
28/01/2004,10:20:00,28185,28230,28185,28220,529
28/01/2004,10:40:00,28220,28240,28210,28220,417
28/01/2004,11:00:00,28220,28265,28220,28250,687
28/01/2004,11:20:00,28245,28260,28220,28225,349
28/01/2004,11:40:00,28230,28270,28225,28250,445
28/01/2004,12:00:00,28255,28255,28235,28235,206
28/01/2004,12:20:00,28235,28240,28225,28225,143
28/01/2004,12:40:00,28230,28240,28220,28235,137
28/01/2004,13:00:00,28240,28240,28225,28240,85
28/01/2004,13:20:00,28235,28235,28220,28220,65
28/01/2004,13:40:00,28220,28235,28215,28235,106
28/01/2004,14:00:00,28225,28240,28225,28235,40
28/01/2004,14:20:00,28230,28250,28175,28185,761
28/01/2004,14:40:00,28185,28215,28165,28195,415
28/01/2004,15:00:00,28195,28205,28180,28200,217
28/01/2004,15:20:00,28200,28200,28170,28180,530
28/01/2004,15:40:00,28185,28200,28145,28165,619
28/01/2004,16:00:00,28170,28200,28155,28195,679
28/01/2004,16:20:00,28190,28240,28190,28230,667
28/01/2004,16:40:00,28230,28260,28230,28250,400
28/01/2004,17:00:00,28250,28295,28245,28275,769
28/01/2004,17:20:00,28275,28280,28250,28265,628
29/01/2004,09:00:00,28100,28135,27980,28100,1767
29/01/2004,09:20:00,28105,28155,28100,28110,1009
29/01/2004,09:40:00,28110,28145,28105,28130,1208
29/01/2004,10:00:00,28130,28140,28080,28085,1125
29/01/2004,10:20:00,28090,28105,28070,28085,760
29/01/2004,10:40:00,28090,28090,28060,28090,486
29/01/2004,11:00:00,28090,28110,28080,28100,392
29/01/2004,11:20:00,28095,28095,28080,28090,241
29/01/2004,11:40:00,28085,28100,28070,28100,334
29/01/2004,12:00:00,28100,28100,28075,28080,230
29/01/2004,12:20:00,28075,28100,28075,28090,128
29/01/2004,12:40:00,28085,28090,28070,28075,107
29/01/2004,13:00:00,28070,28080,28065,28075,122
29/01/2004,13:20:00,28070,28075,28055,28070,176
29/01/2004,13:40:00,28075,28080,28070,28080,51
29/01/2004,14:00:00,28080,28095,28075,28085,125
29/01/2004,14:20:00,28085,28100,28065,28100,174
29/01/2004,14:40:00,28100,28100,28075,28095,267
29/01/2004,15:00:00,28100,28125,28095,28125,267
29/01/2004,15:20:00,28120,28130,28100,28125,321
29/01/2004,15:40:00,28125,28125,28070,28100,857
29/01/2004,16:00:00,28105,28105,28025,28040,1068
29/01/2004,16:20:00,28035,28080,28005,28075,1194
29/01/2004,16:40:00,28075,28080,28055,28065,468
29/01/2004,17:00:00,28070,28070,28000,28025,865
29/01/2004,17:20:00,28025,28060,27965,27985,1168
30/01/2004,09:00:00,28080,28085,28050,28070,598
30/01/2004,09:20:00,28075,28085,28065,28080,297
30/01/2004,09:40:00,28075,28075,28000,28025,700
30/01/2004,10:00:00,28025,28050,28015,28050,398
30/01/2004,10:20:00,28050,28050,28010,28015,274
30/01/2004,10:40:00,28015,28040,28015,28020,280
30/01/2004,11:00:00,28025,28050,28025,28045,201
30/01/2004,11:20:00,28045,28075,28040,28055,386
30/01/2004,11:40:00,28055,28060,28035,28040,138
30/01/2004,12:00:00,28040,28040,28020,28025,69
30/01/2004,12:20:00,28030,28030,28005,28010,140
30/01/2004,12:40:00,28010,28020,27995,28005,236
30/01/2004,13:00:00,28005,28005,27975,28000,243
30/01/2004,13:20:00,28000,28000,27915,27955,719
30/01/2004,13:40:00,27955,27955,27915,27930,390
30/01/2004,14:00:00,27930,27930,27850,27875,856
30/01/2004,14:20:00,27875,27895,27740,27790,1477
30/01/2004,14:40:00,27785,27835,27775,27805,664
30/01/2004,15:00:00,27805,27815,27735,27760,633
30/01/2004,15:20:00,27755,27805,27725,27740,1193
30/01/2004,15:40:00,27740,27810,27730,27785,625
30/01/2004,16:00:00,27785,27840,27765,27815,1205
30/01/2004,16:20:00,27815,27830,27760,27780,712
30/01/2004,16:40:00,27785,27800,27770,27790,387
30/01/2004,17:00:00,27785,27795,27755,27765,321
30/01/2004,17:20:00,27770,27790,27730,27780,1138
02/02/2004,09:00:00,27835,27880,27815,27835,989
02/02/2004,09:20:00,27840,27870,27815,27860,740
02/02/2004,09:40:00,27860,27895,27855,27875,778
02/02/2004,10:00:00,27875,27905,27865,27895,379
02/02/2004,10:20:00,27900,27905,27875,27880,217
02/02/2004,10:40:00,27880,27910,27880,27895,258
02/02/2004,11:00:00,27895,27925,27895,27915,320
02/02/2004,11:20:00,27910,27920,27900,27915,206
02/02/2004,11:40:00,27910,27920,27885,27895,345
02/02/2004,12:00:00,27900,27900,27890,27895,87
02/02/2004,12:20:00,27895,27895,27880,27885,211
02/02/2004,12:40:00,27890,27890,27865,27875,128
02/02/2004,13:00:00,27870,27875,27855,27860,107
02/02/2004,13:20:00,27865,27880,27865,27875,38
02/02/2004,13:40:00,27875,27875,27865,27865,35
02/02/2004,14:00:00,27870,27880,27870,27875,75
02/02/2004,14:20:00,27880,27880,27850,27855,176
02/02/2004,14:40:00,27855,27865,27825,27835,263
02/02/2004,15:00:00,27835,27840,27795,27800,464
02/02/2004,15:20:00,27800,27845,27800,27840,348
02/02/2004,15:40:00,27840,27860,27830,27840,311
02/02/2004,16:00:00,27840,27840,27765,27765,1271
02/02/2004,16:20:00,27770,27825,27770,27790,599
02/02/2004,16:40:00,27790,27830,27775,27785,593
02/02/2004,17:00:00,27785,27845,27780,27840,476
02/02/2004,17:20:00,27835,27880,27815,27880,798
03/02/2004,09:00:00,27870,27870,27815,27825,779
03/02/2004,09:20:00,27825,27840,27750,27755,837
03/02/2004,09:40:00,27755,27790,27735,27760,868
03/02/2004,10:00:00,27760,27770,27720,27755,1005
03/02/2004,10:20:00,27755,27765,27700,27705,765
03/02/2004,10:40:00,27705,27745,27705,27730,398
03/02/2004,11:00:00,27735,27750,27695,27750,706
03/02/2004,11:20:00,27750,27760,27740,27750,260
03/02/2004,11:40:00,27750,27755,27730,27735,128
03/02/2004,12:00:00,27735,27740,27680,27690,649
03/02/2004,12:20:00,27695,27710,27670,27695,589
03/02/2004,12:40:00,27690,27690,27665,27675,219
03/02/2004,13:00:00,27680,27685,27650,27660,336
03/02/2004,13:20:00,27660,27680,27650,27655,203
03/02/2004,13:40:00,27655,27675,27625,27645,302
03/02/2004,14:00:00,27645,27670,27645,27670,338
03/02/2004,14:20:00,27670,27690,27665,27680,196
03/02/2004,14:40:00,27680,27690,27650,27650,279
03/02/2004,15:00:00,27650,27660,27635,27655,417
03/02/2004,15:20:00,27655,27665,27620,27620,620
03/02/2004,15:40:00,27620,27650,27570,27635,1564
03/02/2004,16:00:00,27635,27680,27625,27655,914
03/02/2004,16:20:00,27660,27690,27645,27655,800
03/02/2004,16:40:00,27655,27675,27635,27675,569
03/02/2004,17:00:00,27675,27680,27655,27665,387
03/02/2004,17:20:00,27660,27700,27655,27685,700