DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2004,12:10:00,27890,27890,27890,27890,5
09/02/2004,12:15:00,27885,27890,27880,27885,47
09/02/2004,12:20:00,27885,27895,27880,27885,29
09/02/2004,12:25:00,27890,27895,27885,27890,17
09/02/2004,12:30:00,27895,27895,27885,27890,38
09/02/2004,12:35:00,27885,27890,27880,27880,57
09/02/2004,12:40:00,27885,27895,27885,27895,30
09/02/2004,12:45:00,27900,27905,27895,27895,41
09/02/2004,12:50:00,27895,27900,27890,27890,28
09/02/2004,12:55:00,27890,27895,27890,27890,18
09/02/2004,13:00:00,27890,27900,27890,27895,17
09/02/2004,13:05:00,27895,27900,27895,27900,21
09/02/2004,13:10:00,27895,27895,27895,27895,11
09/02/2004,13:15:00,27895,27905,27895,27905,43
09/02/2004,13:20:00,27910,27920,27905,27910,67
09/02/2004,13:25:00,27910,27910,27900,27900,15
09/02/2004,13:30:00,27900,27900,27895,27900,15
09/02/2004,13:35:00,27900,27900,27890,27895,12
09/02/2004,13:40:00,27895,27895,27885,27895,29
09/02/2004,13:45:00,27895,27895,27895,27895,5
09/02/2004,13:50:00,27895,27895,27890,27890,18
09/02/2004,13:55:00,27890,27900,27890,27900,13
09/02/2004,14:00:00,27895,27905,27890,27905,21
09/02/2004,14:05:00,27905,27905,27885,27890,38
09/02/2004,14:10:00,27890,27895,27890,27895,12
09/02/2004,14:15:00,27890,27900,27890,27895,19
09/02/2004,14:20:00,27895,27900,27890,27900,12
09/02/2004,14:25:00,27900,27905,27890,27905,28
09/02/2004,14:30:00,27900,27910,27900,27900,36
09/02/2004,14:35:00,27900,27900,27890,27890,38
09/02/2004,14:40:00,27890,27895,27885,27895,30
09/02/2004,14:45:00,27895,27900,27895,27900,7
09/02/2004,14:50:00,27895,27900,27895,27895,9
09/02/2004,14:55:00,27895,27900,27895,27900,27
09/02/2004,15:00:00,27900,27930,27900,27910,227
09/02/2004,15:05:00,27910,27910,27895,27895,91
09/02/2004,15:10:00,27895,27895,27870,27880,219
09/02/2004,15:15:00,27880,27885,27870,27875,86
09/02/2004,15:20:00,27880,27880,27880,27880,17
09/02/2004,15:25:00,27880,27880,27865,27875,71
09/02/2004,15:30:00,27875,27875,27850,27855,152
09/02/2004,15:35:00,27860,27870,27850,27870,149
09/02/2004,15:40:00,27865,27880,27860,27860,126
09/02/2004,15:45:00,27860,27860,27830,27840,306
09/02/2004,15:50:00,27840,27850,27835,27840,194
09/02/2004,15:55:00,27840,27880,27840,27870,213
09/02/2004,16:00:00,27870,27885,27850,27865,310
09/02/2004,16:05:00,27860,27865,27835,27835,157
09/02/2004,16:10:00,27840,27865,27835,27850,120
09/02/2004,16:15:00,27855,27875,27850,27860,119
09/02/2004,16:20:00,27855,27875,27855,27875,98
09/02/2004,16:25:00,27875,27880,27855,27870,128
09/02/2004,16:30:00,27865,27880,27850,27875,196
09/02/2004,16:35:00,27875,27885,27865,27875,112
09/02/2004,16:40:00,27875,27890,27870,27880,146
09/02/2004,16:45:00,27880,27935,27880,27910,329
09/02/2004,16:50:00,27910,27915,27890,27895,124
09/02/2004,16:55:00,27895,27900,27880,27890,160
09/02/2004,17:00:00,27890,27900,27885,27900,87
09/02/2004,17:05:00,27900,27920,27900,27910,155
09/02/2004,17:10:00,27910,27915,27895,27895,99
09/02/2004,17:15:00,27900,27905,27890,27895,165
09/02/2004,17:20:00,27890,27905,27880,27905,227
09/02/2004,17:25:00,27905,27920,27895,27905,230
09/02/2004,17:30:00,27895,27905,27885,27900,165
09/02/2004,17:35:00,27900,27930,27900,27920,336
10/02/2004,09:00:00,27895,27895,27850,27855,334
10/02/2004,09:05:00,27855,27860,27845,27850,148
10/02/2004,09:10:00,27850,27850,27815,27830,300
10/02/2004,09:15:00,27830,27860,27825,27850,190
10/02/2004,09:20:00,27855,27880,27850,27880,150
10/02/2004,09:25:00,27880,27890,27845,27860,190
10/02/2004,09:30:00,27860,27865,27850,27855,105
10/02/2004,09:35:00,27855,27870,27845,27865,95
10/02/2004,09:40:00,27870,27890,27865,27880,165
10/02/2004,09:45:00,27880,27890,27850,27850,237
10/02/2004,09:50:00,27850,27855,27820,27825,254
10/02/2004,09:55:00,27825,27835,27810,27830,212
10/02/2004,10:00:00,27830,27835,27820,27835,130
10/02/2004,10:05:00,27840,27840,27825,27825,53
10/02/2004,10:10:00,27825,27840,27825,27830,47
10/02/2004,10:15:00,27825,27830,27820,27830,88
10/02/2004,10:20:00,27830,27845,27830,27845,91
10/02/2004,10:25:00,27845,27850,27840,27845,100
10/02/2004,10:30:00,27845,27845,27840,27840,30
10/02/2004,10:35:00,27845,27845,27840,27840,16
10/02/2004,10:40:00,27840,27860,27840,27855,99
10/02/2004,10:45:00,27855,27865,27845,27855,105
10/02/2004,10:50:00,27855,27865,27855,27860,29
10/02/2004,10:55:00,27865,27870,27860,27860,31
10/02/2004,11:00:00,27865,27870,27860,27860,39
10/02/2004,11:05:00,27860,27860,27855,27860,38
10/02/2004,11:10:00,27855,27865,27855,27865,34
10/02/2004,11:15:00,27865,27865,27855,27855,34
10/02/2004,11:20:00,27860,27860,27850,27850,29
10/02/2004,11:25:00,27855,27855,27840,27845,35
10/02/2004,11:30:00,27850,27850,27840,27840,44
10/02/2004,11:35:00,27840,27840,27835,27835,47
10/02/2004,11:40:00,27835,27845,27835,27840,66
10/02/2004,11:45:00,27835,27840,27835,27840,48
10/02/2004,11:50:00,27840,27845,27825,27845,80
10/02/2004,11:55:00,27845,27845,27840,27840,17
10/02/2004,12:00:00,27835,27850,27830,27840,93
10/02/2004,12:05:00,27835,27850,27835,27850,174
10/02/2004,12:10:00,27845,27855,27845,27850,62
10/02/2004,12:15:00,27845,27860,27845,27845,91
10/02/2004,12:20:00,27845,27845,27835,27840,52
10/02/2004,12:25:00,27840,27865,27835,27860,101
10/02/2004,12:30:00,27855,27870,27850,27850,82
10/02/2004,12:35:00,27855,27870,27850,27865,53
10/02/2004,12:40:00,27865,27875,27865,27870,48
10/02/2004,12:45:00,27865,27870,27860,27865,21
10/02/2004,12:50:00,27860,27860,27855,27860,16
10/02/2004,12:55:00,27860,27865,27860,27860,16
10/02/2004,13:00:00,27860,27865,27855,27860,9
10/02/2004,13:05:00,27865,27865,27860,27865,6
10/02/2004,13:10:00,27860,27865,27860,27860,21
10/02/2004,13:15:00,27865,27870,27865,27870,7
10/02/2004,13:20:00,27870,27870,27865,27865,9
10/02/2004,13:25:00,27865,27870,27865,27870,10
10/02/2004,13:30:00,27875,27880,27870,27875,29
10/02/2004,13:35:00,27875,27875,27870,27870,9
10/02/2004,13:40:00,27865,27865,27860,27865,7
10/02/2004,13:45:00,27865,27865,27860,27860,6
10/02/2004,13:50:00,27855,27860,27855,27860,2
10/02/2004,13:55:00,27860,27865,27860,27865,7
10/02/2004,14:00:00,27865,27870,27860,27865,21
10/02/2004,14:05:00,27865,27865,27865,27865,1
10/02/2004,14:10:00,27865,27870,27865,27865,11
10/02/2004,14:15:00,27865,27865,27865,27865,2
10/02/2004,14:20:00,27870,27875,27870,27870,15
10/02/2004,14:25:00,27870,27870,27865,27870,26
10/02/2004,14:30:00,27870,27870,27870,27870,7
10/02/2004,14:35:00,27875,27875,27865,27870,16
10/02/2004,14:40:00,27870,27875,27870,27870,24
10/02/2004,14:45:00,27875,27875,27865,27865,46
10/02/2004,14:50:00,27865,27870,27865,27865,35
10/02/2004,14:55:00,27870,27870,27870,27870,10
10/02/2004,15:00:00,27875,27875,27870,27870,45
10/02/2004,15:05:00,27870,27875,27870,27870,18
10/02/2004,15:10:00,27870,27870,27870,27870,13
10/02/2004,15:15:00,27870,27870,27865,27865,33
10/02/2004,15:20:00,27865,27865,27840,27850,130
10/02/2004,15:25:00,27850,27855,27845,27850,46
10/02/2004,15:30:00,27850,27850,27845,27845,46
10/02/2004,15:35:00,27845,27860,27835,27860,153
10/02/2004,15:40:00,27860,27865,27850,27850,219
10/02/2004,15:45:00,27850,27865,27845,27850,52
10/02/2004,15:50:00,27845,27860,27840,27855,89
10/02/2004,15:55:00,27855,27870,27855,27865,182
10/02/2004,16:00:00,27865,27870,27855,27870,70
10/02/2004,16:05:00,27870,27880,27860,27865,136
10/02/2004,16:10:00,27860,27870,27855,27860,75
10/02/2004,16:15:00,27855,27865,27855,27860,35
10/02/2004,16:20:00,27860,27865,27850,27860,84
10/02/2004,16:25:00,27860,27865,27845,27850,97
10/02/2004,16:30:00,27850,27855,27835,27845,139
10/02/2004,16:35:00,27845,27855,27840,27840,62
10/02/2004,16:40:00,27845,27895,27845,27890,293
10/02/2004,16:45:00,27890,27910,27880,27895,316
10/02/2004,16:50:00,27895,27925,27895,27920,184
10/02/2004,16:55:00,27920,27945,27915,27915,341
10/02/2004,17:00:00,27915,27950,27915,27935,237
10/02/2004,17:05:00,27930,27940,27920,27930,153
10/02/2004,17:10:00,27930,27935,27910,27910,182
10/02/2004,17:15:00,27910,27925,27905,27925,164
10/02/2004,17:20:00,27925,27940,27925,27935,121
10/02/2004,17:25:00,27935,27940,27925,27930,143
10/02/2004,17:30:00,27930,27930,27910,27910,167
10/02/2004,17:35:00,27910,27925,27900,27920,247
10/02/2004,17:40:00,27920,27925,27920,27925,5
11/02/2004,09:00:00,27945,27970,27925,27935,320
11/02/2004,09:05:00,27935,27960,27930,27950,175
11/02/2004,09:10:00,27950,27965,27945,27965,150
11/02/2004,09:15:00,27960,27960,27915,27920,161
11/02/2004,09:20:00,27915,27940,27915,27935,151
11/02/2004,09:25:00,27940,27940,27930,27935,54
11/02/2004,09:30:00,27940,27955,27925,27935,94
11/02/2004,09:35:00,27930,27935,27925,27930,97
11/02/2004,09:40:00,27930,27930,27920,27925,69
11/02/2004,09:45:00,27925,27935,27905,27910,190
11/02/2004,09:50:00,27910,27915,27895,27905,147
11/02/2004,09:55:00,27905,27910,27900,27910,115
11/02/2004,10:00:00,27910,27910,27895,27900,71
11/02/2004,10:05:00,27900,27905,27895,27905,96
11/02/2004,10:10:00,27910,27915,27890,27905,158
11/02/2004,10:15:00,27910,27910,27900,27905,67
11/02/2004,10:20:00,27900,27905,27890,27905,116
11/02/2004,10:25:00,27905,27905,27900,27900,20
11/02/2004,10:30:00,27900,27910,27900,27900,28
11/02/2004,10:35:00,27900,27915,27900,27915,37
11/02/2004,10:40:00,27910,27915,27905,27910,38
11/02/2004,10:45:00,27910,27920,27905,27915,58
11/02/2004,10:50:00,27915,27915,27910,27910,21
11/02/2004,10:55:00,27910,27920,27910,27920,20
11/02/2004,11:00:00,27915,27920,27910,27910,57
11/02/2004,11:05:00,27905,27915,27905,27915,48
11/02/2004,11:10:00,27915,27925,27915,27915,69
11/02/2004,11:15:00,27920,27925,27915,27915,51
11/02/2004,11:20:00,27920,27920,27915,27915,60
11/02/2004,11:25:00,27915,27920,27910,27915,68
11/02/2004,11:30:00,27915,27920,27915,27920,12
11/02/2004,11:35:00,27915,27915,27910,27915,143
11/02/2004,11:40:00,27915,27915,27915,27915,51
11/02/2004,11:45:00,27915,27925,27905,27905,72
11/02/2004,11:50:00,27905,27905,27895,27905,107
11/02/2004,11:55:00,27905,27910,27900,27905,36
11/02/2004,12:00:00,27905,27905,27885,27895,119
11/02/2004,12:05:00,27895,27900,27890,27900,75
11/02/2004,12:10:00,27900,27915,27900,27915,92
11/02/2004,12:15:00,27915,27930,27915,27925,79
11/02/2004,12:20:00,27920,27925,27915,27925,18
11/02/2004,12:25:00,27920,27925,27920,27925,10
11/02/2004,12:30:00,27925,27935,27925,27930,38
11/02/2004,12:35:00,27930,27935,27930,27930,15
11/02/2004,12:40:00,27930,27930,27930,27930,4
11/02/2004,12:45:00,27930,27940,27930,27940,42
11/02/2004,12:50:00,27940,27945,27935,27940,59
11/02/2004,12:55:00,27935,27935,27935,27935,7
11/02/2004,13:00:00,27935,27945,27935,27935,41
11/02/2004,13:05:00,27940,27940,27940,27940,8
11/02/2004,13:10:00,27940,27950,27940,27950,22
11/02/2004,13:15:00,27945,27945,27940,27940,20
11/02/2004,13:20:00,27935,27945,27935,27945,6
11/02/2004,13:25:00,27945,27950,27940,27950,19
11/02/2004,13:30:00,27955,27975,27950,27960,147
11/02/2004,13:35:00,27970,27970,27955,27960,47
11/02/2004,13:40:00,27965,27965,27955,27955,19
11/02/2004,13:45:00,27960,27960,27960,27960,3
11/02/2004,13:50:00,27955,27960,27950,27950,13
11/02/2004,13:55:00,27950,27960,27950,27955,29
11/02/2004,14:00:00,27955,27960,27955,27955,6
11/02/2004,14:05:00,27950,27950,27950,27950,8
11/02/2004,14:10:00,27950,27950,27950,27950,1
11/02/2004,14:15:00,27950,27950,27950,27950,9
11/02/2004,14:20:00,27950,27950,27945,27945,14
11/02/2004,14:25:00,27945,27945,27935,27935,36
11/02/2004,14:30:00,27930,27935,27925,27930,44
11/02/2004,14:35:00,27930,27940,27930,27940,22
11/02/2004,14:40:00,27940,27945,27940,27945,51
11/02/2004,14:45:00,27945,27945,27935,27940,19
11/02/2004,14:50:00,27945,27950,27945,27950,32
11/02/2004,14:55:00,27950,27950,27945,27945,7
11/02/2004,15:00:00,27950,27950,27945,27945,30
11/02/2004,15:05:00,27945,27945,27930,27935,42
11/02/2004,15:10:00,27935,27935,27930,27930,38
11/02/2004,15:15:00,27925,27935,27925,27925,37
11/02/2004,15:20:00,27930,27930,27920,27925,28
11/02/2004,15:25:00,27925,27930,27920,27930,26
11/02/2004,15:30:00,27925,27925,27910,27915,65
11/02/2004,15:35:00,27915,27925,27915,27925,89
11/02/2004,15:40:00,27925,27925,27915,27920,102
11/02/2004,15:45:00,27920,27925,27915,27915,40
11/02/2004,15:50:00,27910,27920,27910,27910,56
11/02/2004,15:55:00,27915,27930,27910,27930,80
11/02/2004,16:00:00,27930,27930,27885,27895,190
11/02/2004,16:05:00,27895,27900,27870,27890,369
11/02/2004,16:10:00,27890,27890,27840,27855,348
11/02/2004,16:15:00,27855,27880,27855,27865,188
11/02/2004,16:20:00,27865,27880,27860,27880,105
11/02/2004,16:25:00,27880,27885,27865,27880,78
11/02/2004,16:30:00,27880,27880,27855,27865,141
11/02/2004,16:35:00,27870,27890,27860,27890,154
11/02/2004,16:40:00,27885,27885,27875,27880,44
11/02/2004,16:45:00,27880,27880,27865,27870,39
11/02/2004,16:50:00,27870,27875,27865,27870,53
11/02/2004,16:55:00,27870,27880,27870,27880,137
11/02/2004,17:00:00,27880,27920,27865,27870,397
11/02/2004,17:05:00,27870,27910,27870,27900,318
11/02/2004,17:10:00,27905,27925,27900,27920,310
11/02/2004,17:15:00,27925,27935,27895,27900,316
11/02/2004,17:20:00,27905,27915,27900,27900,126
11/02/2004,17:25:00,27900,27915,27900,27905,227
11/02/2004,17:30:00,27900,27915,27900,27905,160
11/02/2004,17:35:00,27905,27910,27900,27905,220
12/02/2004,09:00:00,27950,28035,27950,28015,534
12/02/2004,09:05:00,28010,28020,28000,28005,168
12/02/2004,09:10:00,28010,28020,28000,28015,237
12/02/2004,09:15:00,28010,28025,28005,28020,231
12/02/2004,09:20:00,28020,28050,28020,28045,316
12/02/2004,09:25:00,28045,28065,28040,28060,227
12/02/2004,09:30:00,28065,28075,28055,28055,268
12/02/2004,09:35:00,28060,28065,28045,28050,224
12/02/2004,09:40:00,28045,28050,28030,28035,144
12/02/2004,09:45:00,28035,28045,28030,28035,95
12/02/2004,09:50:00,28035,28040,28025,28025,81
12/02/2004,09:55:00,28030,28035,28015,28030,147
12/02/2004,10:00:00,28035,28040,28030,28035,54
12/02/2004,10:05:00,28035,28035,28015,28030,92
12/02/2004,10:10:00,28030,28040,28015,28025,123
12/02/2004,10:15:00,28025,28030,28005,28010,153
12/02/2004,10:20:00,28015,28025,28010,28020,79
12/02/2004,10:25:00,28020,28035,28020,28025,57
12/02/2004,10:30:00,28030,28035,28025,28030,15
12/02/2004,10:35:00,28025,28030,28020,28020,49
12/02/2004,10:40:00,28020,28030,28015,28030,29
12/02/2004,10:45:00,28030,28030,28025,28025,16
12/02/2004,10:50:00,28025,28030,28025,28025,9
12/02/2004,10:55:00,28030,28030,28030,28030,42
12/02/2004,11:00:00,28035,28045,28035,28040,80
12/02/2004,11:05:00,28040,28045,28040,28045,26
12/02/2004,11:10:00,28040,28055,28040,28045,62
12/02/2004,11:15:00,28040,28040,28020,28030,72
12/02/2004,11:20:00,28025,28030,28020,28020,92
12/02/2004,11:25:00,28020,28025,28020,28020,33
12/02/2004,11:30:00,28025,28025,28000,28005,159
12/02/2004,11:35:00,28000,28005,27990,28005,228
12/02/2004,11:40:00,28000,28005,27995,28005,60
12/02/2004,11:45:00,28005,28015,28005,28015,48
12/02/2004,11:50:00,28010,28015,28010,28015,34
12/02/2004,11:55:00,28015,28020,28010,28010,38
12/02/2004,12:00:00,28010,28010,28005,28010,47
12/02/2004,12:05:00,28010,28015,28005,28015,22
12/02/2004,12:10:00,28010,28010,28010,28010,5
12/02/2004,12:15:00,28010,28010,28000,28000,55
12/02/2004,12:20:00,28000,28000,27990,28000,31
12/02/2004,12:25:00,28000,28000,28000,28000,18
12/02/2004,12:30:00,28000,28000,28000,28000,10
12/02/2004,12:35:00,28000,28010,28000,28005,48
12/02/2004,12:40:00,28005,28010,28000,28000,45
12/02/2004,12:45:00,28005,28010,28000,28000,18
12/02/2004,12:50:00,28005,28010,28000,28005,18
12/02/2004,12:55:00,28005,28010,28005,28005,3
12/02/2004,13:00:00,28000,28000,27990,28000,41
12/02/2004,13:05:00,27995,28000,27995,28000,6
12/02/2004,13:10:00,28000,28000,27995,28000,9
12/02/2004,13:15:00,27995,27995,27990,27995,24
12/02/2004,13:20:00,27995,27995,27995,27995,6
12/02/2004,13:25:00,27990,27995,27990,27995,8
12/02/2004,13:30:00,27995,28000,27995,27995,7
12/02/2004,13:35:00,27995,27995,27985,27985,95
12/02/2004,13:40:00,27990,28000,27990,27995,27
12/02/2004,13:45:00,27995,28000,27995,27995,14
12/02/2004,13:50:00,27995,28000,27995,28000,8
12/02/2004,13:55:00,27995,28000,27995,27995,4
12/02/2004,14:00:00,28000,28000,28000,28000,1
12/02/2004,14:05:00,28000,28000,28000,28000,7
12/02/2004,14:10:00,28000,28000,27985,27995,43
12/02/2004,14:15:00,27990,27990,27990,27990,12
12/02/2004,14:20:00,27995,28000,27990,27995,14
12/02/2004,14:25:00,28000,28005,27995,28005,23
12/02/2004,14:30:00,28005,28015,27965,27965,402
12/02/2004,14:35:00,27965,27965,27920,27930,513
12/02/2004,14:40:00,27930,27930,27885,27910,653
12/02/2004,14:45:00,27910,27910,27885,27890,258
12/02/2004,14:50:00,27885,27890,27860,27875,354
12/02/2004,14:55:00,27870,27875,27840,27865,432
12/02/2004,15:00:00,27860,27880,27860,27870,122
12/02/2004,15:05:00,27870,27880,27850,27865,184
12/02/2004,15:10:00,27860,27870,27810,27810,486
12/02/2004,15:15:00,27815,27820,27800,27805,485
12/02/2004,15:20:00,27805,27820,27800,27820,285
12/02/2004,15:25:00,27820,27840,27820,27840,232
12/02/2004,15:30:00,27835,27840,27785,27810,268
12/02/2004,15:35:00,27810,27835,27810,27820,220
12/02/2004,15:40:00,27815,27835,27810,27830,209
12/02/2004,15:45:00,27830,27840,27820,27830,167
12/02/2004,15:50:00,27835,27840,27825,27830,85
12/02/2004,15:55:00,27830,27850,27830,27850,164
12/02/2004,16:00:00,27845,27865,27840,27860,254
12/02/2004,16:05:00,27865,27875,27855,27860,191
12/02/2004,16:10:00,27860,27885,27860,27880,193
12/02/2004,16:15:00,27875,27875,27830,27835,276
12/02/2004,16:20:00,27835,27880,27835,27870,179
12/02/2004,16:25:00,27875,27885,27865,27870,194
12/02/2004,16:30:00,27870,27870,27845,27855,227
12/02/2004,16:35:00,27855,27860,27845,27855,115
12/02/2004,16:40:00,27855,27885,27855,27880,132
12/02/2004,16:45:00,27885,27890,27870,27880,157
12/02/2004,16:50:00,27880,27895,27870,27885,211
12/02/2004,16:55:00,27890,27905,27880,27880,213
12/02/2004,17:00:00,27880,27880,27870,27880,175
12/02/2004,17:05:00,27880,27890,27875,27875,117
12/02/2004,17:10:00,27875,27875,27860,27860,80
12/02/2004,17:15:00,27860,27870,27845,27865,181
12/02/2004,17:20:00,27865,27870,27860,27865,53
12/02/2004,17:25:00,27870,27875,27860,27870,186
12/02/2004,17:30:00,27870,27900,27870,27900,208
12/02/2004,17:35:00,27900,27910,27885,27895,276
13/02/2004,09:00:00,27875,27935,27875,27935,192
13/02/2004,09:05:00,27935,27940,27925,27930,102
13/02/2004,09:10:00,27930,27935,27905,27910,156
13/02/2004,09:15:00,27920,27920,27905,27905,75
13/02/2004,09:20:00,27905,27920,27900,27915,114
13/02/2004,09:25:00,27920,27940,27920,27930,189
13/02/2004,09:30:00,27930,27935,27920,27920,119
13/02/2004,09:35:00,27920,27925,27905,27910,88
13/02/2004,09:40:00,27910,27925,27910,27920,55
13/02/2004,09:45:00,27920,27925,27920,27920,19
13/02/2004,09:50:00,27920,27920,27910,27910,32
13/02/2004,09:55:00,27905,27925,27895,27920,120
13/02/2004,10:00:00,27920,27935,27915,27920,119
13/02/2004,10:05:00,27920,27925,27905,27910,53
13/02/2004,10:10:00,27910,27910,27900,27910,45
13/02/2004,10:15:00,27905,27910,27895,27905,63
13/02/2004,10:20:00,27910,27915,27870,27875,219
13/02/2004,10:25:00,27880,27885,27870,27870,75
13/02/2004,10:30:00,27870,27870,27855,27855,157
13/02/2004,10:35:00,27860,27860,27840,27850,177
13/02/2004,10:40:00,27850,27855,27840,27850,104
13/02/2004,10:45:00,27850,27855,27840,27850,71
13/02/2004,10:50:00,27845,27875,27845,27870,139
13/02/2004,10:55:00,27870,27870,27860,27865,35
13/02/2004,11:00:00,27865,27875,27860,27870,96
13/02/2004,11:05:00,27875,27880,27875,27875,64
13/02/2004,11:10:00,27875,27875,27875,27875,12
13/02/2004,11:15:00,27875,27875,27870,27870,26
13/02/2004,11:20:00,27865,27870,27865,27870,3
13/02/2004,11:25:00,27870,27870,27860,27865,22
13/02/2004,11:30:00,27865,27870,27865,27865,12
13/02/2004,11:35:00,27870,27870,27860,27860,43
13/02/2004,11:40:00,27860,27870,27855,27870,33
13/02/2004,11:45:00,27870,27870,27865,27865,21
13/02/2004,11:50:00,27865,27870,27865,27870,8
13/02/2004,11:55:00,27865,27865,27855,27860,35
13/02/2004,12:00:00,27860,27860,27845,27845,53
13/02/2004,12:05:00,27845,27855,27840,27850,70
13/02/2004,12:10:00,27850,27860,27850,27855,56
13/02/2004,12:15:00,27855,27860,27855,27855,16
13/02/2004,12:20:00,27855,27855,27850,27850,11
13/02/2004,12:25:00,27850,27850,27845,27850,18
13/02/2004,12:30:00,27845,27845,27835,27840,31
13/02/2004,12:35:00,27845,27850,27845,27850,15
13/02/2004,12:40:00,27845,27850,27845,27850,37
13/02/2004,12:45:00,27850,27850,27845,27850,11
13/02/2004,12:50:00,27850,27850,27840,27840,36
13/02/2004,12:55:00,27840,27845,27840,27845,7
13/02/2004,13:00:00,27845,27850,27845,27845,8
13/02/2004,13:05:00,27850,27850,27845,27850,14
13/02/2004,13:10:00,27850,27850,27845,27850,25
13/02/2004,13:15:00,27850,27850,27845,27845,7
13/02/2004,13:20:00,27845,27845,27840,27840,13
13/02/2004,13:25:00,27845,27845,27835,27835,11
13/02/2004,13:30:00,27835,27840,27830,27840,18
13/02/2004,13:35:00,27840,27840,27830,27835,13
13/02/2004,13:40:00,27830,27845,27830,27840,74
13/02/2004,13:45:00,27840,27840,27830,27830,19
13/02/2004,13:50:00,27835,27840,27830,27830,18
13/02/2004,13:55:00,27830,27835,27830,27835,8
13/02/2004,14:00:00,27830,27830,27820,27825,56
13/02/2004,14:05:00,27825,27825,27820,27825,15
13/02/2004,14:10:00,27825,27825,27820,27825,14
13/02/2004,14:15:00,27820,27820,27815,27820,9
13/02/2004,14:20:00,27820,27825,27820,27825,5
13/02/2004,14:25:00,27825,27830,27825,27830,28
13/02/2004,14:30:00,27825,27825,27790,27820,245
13/02/2004,14:35:00,27820,27820,27800,27800,50
13/02/2004,14:40:00,27805,27815,27805,27810,48
13/02/2004,14:45:00,27810,27815,27800,27800,52
13/02/2004,14:50:00,27800,27800,27765,27780,283
13/02/2004,14:55:00,27780,27800,27780,27785,141
13/02/2004,15:00:00,27785,27795,27780,27780,93
13/02/2004,15:05:00,27780,27785,27765,27770,179
13/02/2004,15:10:00,27775,27785,27775,27785,35
13/02/2004,15:15:00,27785,27785,27780,27785,40
13/02/2004,15:20:00,27785,27795,27780,27785,65
13/02/2004,15:25:00,27790,27800,27785,27795,76
13/02/2004,15:30:00,27790,27810,27790,27805,85
13/02/2004,15:35:00,27805,27810,27800,27805,63
13/02/2004,15:40:00,27800,27800,27790,27795,36
13/02/2004,15:45:00,27800,27805,27660,27660,528
13/02/2004,16:05:00,27690,27735,27690,27705,408
13/02/2004,16:10:00,27705,27705,27675,27680,481
13/02/2004,16:15:00,27680,27715,27675,27715,295
13/02/2004,16:20:00,27710,27715,27640,27650,547
13/02/2004,16:25:00,27655,27665,27640,27665,478
13/02/2004,16:30:00,27665,27665,27620,27635,337
13/02/2004,16:35:00,27640,27640,27570,27600,871
13/02/2004,16:40:00,27605,27610,27585,27585,271
13/02/2004,16:45:00,27585,27595,27570,27585,320
13/02/2004,16:50:00,27585,27605,27580,27580,313
13/02/2004,16:55:00,27585,27595,27570,27585,237
13/02/2004,17:00:00,27590,27595,27585,27595,123
13/02/2004,17:05:00,27595,27615,27595,27615,160
13/02/2004,17:10:00,27615,27620,27605,27605,134
13/02/2004,17:15:00,27605,27610,27600,27600,79
13/02/2004,17:20:00,27605,27620,27600,27620,109
13/02/2004,17:25:00,27620,27625,27605,27615,125
13/02/2004,17:30:00,27610,27625,27610,27625,182
13/02/2004,17:35:00,27625,27645,27625,27645,224
16/02/2004,09:00:00,27650,27675,27620,27635,234
16/02/2004,09:05:00,27640,27680,27640,27670,115
16/02/2004,09:10:00,27675,27685,27665,27665,102
16/02/2004,09:15:00,27670,27685,27665,27680,105
16/02/2004,09:20:00,27680,27685,27620,27625,147
16/02/2004,09:25:00,27625,27635,27605,27620,234
16/02/2004,09:30:00,27620,27640,27615,27635,165
16/02/2004,09:35:00,27635,27640,27630,27640,89
16/02/2004,09:40:00,27640,27645,27625,27630,146
16/02/2004,09:45:00,27630,27635,27625,27635,70
16/02/2004,09:50:00,27635,27645,27625,27635,232
16/02/2004,09:55:00,27630,27635,27625,27625,108
16/02/2004,10:00:00,27625,27635,27620,27635,114
16/02/2004,10:05:00,27635,27640,27630,27640,52
16/02/2004,10:10:00,27640,27655,27640,27650,134
16/02/2004,10:15:00,27650,27655,27650,27650,47
16/02/2004,10:20:00,27650,27650,27625,27625,63
16/02/2004,10:25:00,27620,27635,27620,27630,50
16/02/2004,10:30:00,27625,27630,27610,27620,80
16/02/2004,10:35:00,27620,27625,27615,27625,31
16/02/2004,10:40:00,27625,27625,27595,27605,122
16/02/2004,10:45:00,27605,27610,27595,27605,121
16/02/2004,10:50:00,27610,27610,27585,27595,168
16/02/2004,10:55:00,27590,27600,27590,27595,30
16/02/2004,11:00:00,27600,27610,27600,27610,72
16/02/2004,11:05:00,27610,27620,27610,27620,41
16/02/2004,11:10:00,27625,27625,27615,27620,29
16/02/2004,11:15:00,27615,27635,27615,27625,45
16/02/2004,11:20:00,27630,27640,27630,27630,39
16/02/2004,11:25:00,27635,27645,27635,27635,53
16/02/2004,11:30:00,27635,27640,27635,27640,17
16/02/2004,11:35:00,27635,27635,27630,27630,50
16/02/2004,11:40:00,27630,27635,27630,27630,19
16/02/2004,11:45:00,27635,27640,27635,27640,23
16/02/2004,11:50:00,27640,27650,27640,27650,34
16/02/2004,11:55:00,27645,27665,27645,27660,110
16/02/2004,12:00:00,27660,27670,27660,27665,62
16/02/2004,12:05:00,27665,27665,27655,27655,53
16/02/2004,12:10:00,27655,27660,27655,27655,22
16/02/2004,12:15:00,27655,27655,27655,27655,8
16/02/2004,12:20:00,27655,27660,27650,27660,36
16/02/2004,12:25:00,27655,27665,27655,27660,13
16/02/2004,12:30:00,27660,27665,27655,27665,18
16/02/2004,12:35:00,27665,27670,27665,27665,19
16/02/2004,12:40:00,27670,27675,27665,27670,65
16/02/2004,12:45:00,27675,27675,27670,27675,8
16/02/2004,12:50:00,27670,27670,27660,27665,41
16/02/2004,12:55:00,27665,27670,27660,27670,13
16/02/2004,13:00:00,27670,27670,27665,27665,17
16/02/2004,13:05:00,27665,27665,27660,27665,15
16/02/2004,13:10:00,27665,27670,27665,27665,8
16/02/2004,13:15:00,27670,27670,27665,27665,5
16/02/2004,13:20:00,27670,27670,27665,27670,9
16/02/2004,13:25:00,27670,27670,27665,27670,11
16/02/2004,13:30:00,27670,27670,27670,27670,2
16/02/2004,13:35:00,27670,27670,27665,27670,9
16/02/2004,13:40:00,27670,27670,27670,27670,11
16/02/2004,13:45:00,27665,27670,27665,27670,6
16/02/2004,13:50:00,27665,27665,27665,27665,2
16/02/2004,13:55:00,27665,27670,27665,27670,21
16/02/2004,14:00:00,27670,27670,27665,27665,8
16/02/2004,14:05:00,27660,27660,27645,27645,66
16/02/2004,14:10:00,27645,27655,27645,27655,24
16/02/2004,14:15:00,27655,27655,27650,27650,7
16/02/2004,14:20:00,27650,27655,27650,27655,12
16/02/2004,14:25:00,27655,27660,27655,27660,9
16/02/2004,14:30:00,27660,27665,27660,27665,8
16/02/2004,14:35:00,27655,27655,27650,27650,7
16/02/2004,14:40:00,27650,27650,27650,27650,14
16/02/2004,14:45:00,27650,27650,27650,27650,3
16/02/2004,14:50:00,27650,27650,27650,27650,1
16/02/2004,14:55:00,27650,27655,27645,27650,14
16/02/2004,15:00:00,27655,27660,27650,27660,18
16/02/2004,15:05:00,27655,27660,27650,27650,14
16/02/2004,15:10:00,27650,27650,27650,27650,6
16/02/2004,15:15:00,27650,27650,27650,27650,4
16/02/2004,15:20:00,27655,27655,27650,27655,16
16/02/2004,15:25:00,27660,27665,27660,27665,22
16/02/2004,15:30:00,27660,27665,27660,27665,11
16/02/2004,15:35:00,27665,27665,27660,27660,10
16/02/2004,15:40:00,27660,27660,27655,27660,5
16/02/2004,15:45:00,27660,27660,27660,27660,5
16/02/2004,15:50:00,27660,27665,27660,27665,18
16/02/2004,15:55:00,27665,27670,27665,27670,44
16/02/2004,16:00:00,27670,27680,27670,27680,69
16/02/2004,16:05:00,27675,27675,27670,27670,63
16/02/2004,16:10:00,27670,27670,27665,27670,10
16/02/2004,16:15:00,27670,27680,27670,27675,55
16/02/2004,16:20:00,27675,27685,27675,27680,37
16/02/2004,16:25:00,27680,27690,27680,27690,46
16/02/2004,16:30:00,27685,27695,27685,27690,63
16/02/2004,16:35:00,27690,27690,27680,27685,35
16/02/2004,16:40:00,27685,27685,27680,27685,24
16/02/2004,16:45:00,27685,27695,27685,27690,25
16/02/2004,16:50:00,27690,27700,27685,27690,63
16/02/2004,16:55:00,27695,27705,27690,27700,60
16/02/2004,17:00:00,27700,27715,27700,27705,82
16/02/2004,17:05:00,27700,27715,27695,27715,54
16/02/2004,17:10:00,27715,27725,27710,27720,68
16/02/2004,17:15:00,27715,27715,27715,27715,26
16/02/2004,17:20:00,27715,27715,27710,27710,46
16/02/2004,17:25:00,27710,27715,27705,27715,96
16/02/2004,17:30:00,27720,27720,27710,27710,36
16/02/2004,17:35:00,27710,27715,27695,27700,160
17/02/2004,09:00:00,27785,27785,27745,27755,152
17/02/2004,09:05:00,27755,27760,27750,27750,43
17/02/2004,09:10:00,27755,27760,27740,27745,144
17/02/2004,09:15:00,27745,27770,27745,27755,168
17/02/2004,09:20:00,27755,27760,27730,27735,119
17/02/2004,09:25:00,27735,27770,27725,27765,159
17/02/2004,09:30:00,27770,27780,27760,27765,135
17/02/2004,09:35:00,27765,27765,27740,27740,159
17/02/2004,09:40:00,27740,27765,27740,27765,83
17/02/2004,09:45:00,27760,27780,27760,27775,97
17/02/2004,09:50:00,27780,27790,27775,27785,241
17/02/2004,09:55:00,27785,27785,27765,27770,65
17/02/2004,10:00:00,27770,27775,27765,27770,57
17/02/2004,10:05:00,27770,27780,27770,27780,44
17/02/2004,10:10:00,27780,27785,27775,27780,36
17/02/2004,10:15:00,27780,27785,27775,27780,67
17/02/2004,10:20:00,27775,27775,27765,27765,63
17/02/2004,10:25:00,27770,27770,27765,27770,45
17/02/2004,10:30:00,27770,27785,27770,27780,137
17/02/2004,10:35:00,27780,27790,27780,27785,46
17/02/2004,10:40:00,27785,27795,27785,27785,64
17/02/2004,10:45:00,27785,27795,27785,27785,44
17/02/2004,10:50:00,27790,27800,27790,27795,97
17/02/2004,10:55:00,27790,27790,27780,27785,76
17/02/2004,11:00:00,27785,27790,27765,27785,172
17/02/2004,11:05:00,27780,27785,27770,27770,62
17/02/2004,11:10:00,27770,27775,27760,27765,51
17/02/2004,11:15:00,27765,27770,27760,27765,81
17/02/2004,11:20:00,27765,27770,27760,27765,28
17/02/2004,11:25:00,27765,27770,27760,27770,57
17/02/2004,11:30:00,27775,27775,27775,27775,20
17/02/2004,11:35:00,27775,27780,27775,27780,15
17/02/2004,11:40:00,27775,27785,27775,27780,18
17/02/2004,11:45:00,27775,27775,27770,27770,20
17/02/2004,11:50:00,27770,27775,27765,27775,13
17/02/2004,11:55:00,27775,27775,27775,27775,8
17/02/2004,12:00:00,27770,27770,27770,27770,7
17/02/2004,12:05:00,27775,27780,27775,27775,16
17/02/2004,12:10:00,27775,27780,27775,27780,21
17/02/2004,12:15:00,27780,27785,27780,27785,48
17/02/2004,12:20:00,27785,27785,27785,27785,31
17/02/2004,12:25:00,27785,27790,27780,27785,30
17/02/2004,12:30:00,27780,27780,27775,27780,24
17/02/2004,12:35:00,27780,27785,27780,27785,26
17/02/2004,12:40:00,27785,27790,27785,27790,50
17/02/2004,12:45:00,27790,27795,27790,27795,16
17/02/2004,12:50:00,27790,27800,27790,27790,91
17/02/2004,12:55:00,27785,27790,27785,27785,20
17/02/2004,13:00:00,27785,27785,27785,27785,14
17/02/2004,13:05:00,27785,27785,27785,27785,2
17/02/2004,13:10:00,27790,27790,27790,27790,19
17/02/2004,13:15:00,27790,27790,27780,27785,19
17/02/2004,13:20:00,27780,27785,27780,27785,5
17/02/2004,13:25:00,27780,27780,27780,27780,8
17/02/2004,13:30:00,27780,27780,27770,27780,36
17/02/2004,13:35:00,27775,27775,27775,27775,4
17/02/2004,13:40:00,27775,27785,27775,27780,18
17/02/2004,13:45:00,27775,27775,27770,27775,43
17/02/2004,13:50:00,27775,27775,27775,27775,16
17/02/2004,13:55:00,27775,27780,27775,27780,2
17/02/2004,14:00:00,27780,27780,27775,27775,23
17/02/2004,14:05:00,27780,27780,27775,27780,26
17/02/2004,14:10:00,27780,27785,27775,27785,36
17/02/2004,14:15:00,27785,27785,27785,27785,3
17/02/2004,14:20:00,27790,27790,27785,27785,4
17/02/2004,14:25:00,27780,27785,27780,27785,33
17/02/2004,14:30:00,27790,27800,27780,27780,148
17/02/2004,14:35:00,27780,27790,27780,27790,47
17/02/2004,14:40:00,27790,27855,27790,27820,735
17/02/2004,14:45:00,27820,28150,27820,27920,2207
17/02/2004,14:50:00,27925,27935,27905,27910,576
17/02/2004,14:55:00,27910,27920,27910,27915,105
17/02/2004,15:00:00,27915,27980,27910,27975,557
17/02/2004,15:05:00,27980,27995,27970,27975,340
17/02/2004,15:10:00,27975,27975,27950,27955,163
17/02/2004,15:15:00,27960,27960,27935,27940,190
17/02/2004,15:20:00,27945,27955,27915,27915,302
17/02/2004,15:25:00,27915,27935,27905,27925,300
17/02/2004,15:30:00,27930,27960,27925,27950,170
17/02/2004,15:35:00,27950,27950,27915,27920,173
17/02/2004,15:40:00,27920,27945,27920,27940,133
17/02/2004,15:45:00,27940,27940,27915,27920,159
17/02/2004,15:50:00,27920,27925,27905,27905,196
17/02/2004,15:55:00,27910,27925,27900,27920,142
17/02/2004,16:00:00,27920,27930,27910,27915,148
17/02/2004,16:05:00,27915,27920,27895,27905,221
17/02/2004,16:10:00,27905,27905,27875,27880,241
17/02/2004,16:15:00,27880,27895,27875,27880,190
17/02/2004,16:20:00,27880,27885,27865,27865,160
17/02/2004,16:25:00,27870,27885,27860,27880,97
17/02/2004,16:30:00,27885,27890,27870,27880,137
17/02/2004,16:35:00,27885,27900,27875,27885,150
17/02/2004,16:40:00,27885,27910,27880,27895,189
17/02/2004,16:45:00,27890,27890,27865,27880,186
17/02/2004,16:50:00,27885,27890,27875,27880,68
17/02/2004,16:55:00,27885,27895,27870,27885,148
17/02/2004,17:00:00,27890,27895,27885,27885,97
17/02/2004,17:05:00,27885,27900,27885,27895,74
17/02/2004,17:10:00,27895,27900,27890,27895,123
17/02/2004,17:15:00,27895,27905,27890,27900,138
17/02/2004,17:20:00,27900,27900,27890,27900,75
17/02/2004,17:25:00,27900,27910,27900,27910,172
17/02/2004,17:30:00,27910,27920,27885,27885,136
17/02/2004,17:35:00,27890,27895,27870,27885,190
18/02/2004,09:00:00,27900,27930,27895,27905,215
18/02/2004,09:05:00,27905,27910,27880,27890,112
18/02/2004,09:10:00,27895,27915,27890,27900,102
18/02/2004,09:15:00,27900,27905,27875,27880,115
18/02/2004,09:20:00,27875,27900,27870,27900,99
18/02/2004,09:25:00,27900,27900,27890,27900,64
18/02/2004,09:30:00,27895,27910,27895,27905,69
18/02/2004,09:35:00,27905,27915,27890,27890,141
18/02/2004,09:40:00,27890,27900,27885,27890,146
18/02/2004,09:45:00,27890,27890,27880,27890,87
18/02/2004,09:50:00,27890,27890,27875,27880,79
18/02/2004,09:55:00,27880,27880,27865,27865,107
18/02/2004,10:00:00,27865,27865,27845,27855,197
18/02/2004,10:05:00,27855,27855,27840,27845,129
18/02/2004,10:10:00,27845,27855,27835,27850,116
18/02/2004,10:15:00,27850,27860,27845,27850,79
18/02/2004,10:20:00,27855,27860,27845,27860,124
18/02/2004,10:25:00,27860,27875,27855,27855,57
18/02/2004,10:30:00,27860,27875,27860,27870,67
18/02/2004,10:35:00,27875,27875,27865,27865,29
18/02/2004,10:40:00,27870,27875,27870,27870,17
18/02/2004,10:45:00,27870,27870,27860,27860,57
18/02/2004,10:50:00,27865,27865,27850,27850,38
18/02/2004,10:55:00,27855,27860,27850,27860,49
18/02/2004,11:00:00,27865,27870,27855,27860,52
18/02/2004,11:05:00,27865,27865,27860,27865,62
18/02/2004,11:10:00,27865,27870,27860,27860,38
18/02/2004,11:15:00,27860,27865,27855,27860,52
18/02/2004,11:20:00,27860,27880,27860,27875,129
18/02/2004,11:25:00,27875,27880,27870,27875,11
18/02/2004,11:30:00,27875,27875,27865,27870,32
18/02/2004,11:35:00,27870,27880,27870,27880,62
18/02/2004,11:40:00,27875,27900,27875,27890,105
18/02/2004,11:45:00,27890,27895,27885,27890,28
18/02/2004,11:50:00,27895,27895,27890,27895,33
18/02/2004,11:55:00,27895,27900,27890,27895,26
18/02/2004,12:00:00,27900,27920,27895,27910,164
18/02/2004,12:05:00,27910,27910,27905,27905,49
18/02/2004,12:10:00,27905,27905,27900,27905,28
18/02/2004,12:15:00,27905,27905,27900,27905,8
18/02/2004,12:20:00,27905,27910,27900,27905,14
18/02/2004,12:25:00,27910,27915,27900,27900,125
18/02/2004,12:30:00,27905,27910,27905,27905,13
18/02/2004,12:35:00,27900,27905,27895,27900,29
18/02/2004,12:40:00,27895,27895,27890,27890,13
18/02/2004,12:45:00,27890,27890,27885,27890,27
18/02/2004,12:50:00,27885,27885,27885,27885,15
18/02/2004,12:55:00,27885,27885,27885,27885,7
18/02/2004,13:00:00,27885,27890,27880,27890,18
18/02/2004,13:05:00,27890,27890,27885,27890,11
18/02/2004,13:10:00,27885,27885,27880,27880,10
18/02/2004,13:15:00,27880,27890,27880,27885,16
18/02/2004,13:20:00,27885,27885,27885,27885,5
18/02/2004,13:25:00,27880,27885,27880,27885,5
18/02/2004,13:30:00,27890,27900,27890,27900,26
18/02/2004,13:35:00,27895,27905,27895,27900,16
18/02/2004,13:40:00,27900,27900,27895,27895,10
18/02/2004,13:45:00,27895,27900,27895,27900,10
18/02/2004,13:50:00,27900,27900,27890,27890,13
18/02/2004,13:55:00,27890,27900,27890,27900,14
18/02/2004,14:00:00,27900,27905,27900,27905,22
18/02/2004,14:05:00,27905,27905,27905,27905,64
18/02/2004,14:10:00,27905,27905,27905,27905,7
18/02/2004,14:15:00,27910,27915,27905,27905,35
18/02/2004,14:20:00,27905,27905,27905,27905,82
18/02/2004,14:25:00,27900,27910,27900,27910,14
18/02/2004,14:30:00,27900,27905,27885,27895,105
18/02/2004,14:35:00,27890,27890,27880,27885,15
18/02/2004,14:40:00,27890,27895,27885,27895,27
18/02/2004,14:45:00,27900,27905,27900,27900,68
18/02/2004,14:50:00,27895,27895,27870,27875,57
18/02/2004,14:55:00,27880,27880,27870,27880,54
18/02/2004,15:00:00,27885,27885,27875,27880,22
18/02/2004,15:05:00,27880,27880,27875,27880,22
18/02/2004,15:10:00,27880,27880,27880,27880,32
18/02/2004,15:15:00,27880,27880,27880,27880,4
18/02/2004,15:20:00,27880,27890,27870,27870,112
18/02/2004,15:25:00,27870,27870,27860,27860,69
18/02/2004,15:30:00,27870,27880,27855,27875,134
18/02/2004,15:35:00,27875,27890,27865,27870,201
18/02/2004,15:40:00,27870,27880,27865,27870,129
18/02/2004,15:45:00,27870,27875,27845,27875,218
18/02/2004,15:50:00,27875,27890,27860,27885,157
18/02/2004,15:55:00,27890,27910,27880,27895,278
18/02/2004,16:00:00,27895,27900,27875,27885,143
18/02/2004,16:05:00,27890,27905,27880,27900,159
18/02/2004,16:10:00,27905,27915,27895,27900,173
18/02/2004,16:15:00,27895,27905,27885,27895,117
18/02/2004,16:20:00,27895,27895,27875,27885,83
18/02/2004,16:25:00,27880,27885,27860,27865,77
18/02/2004,16:30:00,27865,27865,27835,27840,260
18/02/2004,16:35:00,27845,27860,27840,27850,142
18/02/2004,16:40:00,27850,27865,27840,27840,138
18/02/2004,16:45:00,27840,27840,27825,27840,255
18/02/2004,16:50:00,27840,27840,27830,27830,63
18/02/2004,16:55:00,27835,27855,27835,27855,106
18/02/2004,17:00:00,27855,27875,27855,27860,76
18/02/2004,17:05:00,27860,27870,27860,27860,99
18/02/2004,17:10:00,27865,27870,27845,27855,85
18/02/2004,17:15:00,27855,27870,27850,27860,54
18/02/2004,17:20:00,27855,27870,27855,27870,54
18/02/2004,17:25:00,27875,27875,27865,27865,73
18/02/2004,17:30:00,27860,27885,27860,27880,174
18/02/2004,17:35:00,27880,27880,27850,27850,262
19/02/2004,09:00:00,27880,27945,27880,27930,301
19/02/2004,09:05:00,27930,27935,27920,27925,105
19/02/2004,09:10:00,27920,27925,27895,27900,156
19/02/2004,09:15:00,27895,27905,27890,27900,161
19/02/2004,09:20:00,27900,27900,27880,27885,93
19/02/2004,09:25:00,27890,27905,27890,27900,111
19/02/2004,09:30:00,27900,27900,27885,27890,77
19/02/2004,09:35:00,27890,27915,27890,27910,114
19/02/2004,09:40:00,27910,27915,27905,27915,62
19/02/2004,09:45:00,27910,27965,27910,27940,695
19/02/2004,09:50:00,27945,27950,27940,27950,92
19/02/2004,09:55:00,27950,27955,27945,27950,54
19/02/2004,10:00:00,27950,28000,27950,27980,361
19/02/2004,10:05:00,27980,28000,27980,27990,239
19/02/2004,10:10:00,27990,28030,27990,28020,376
19/02/2004,10:15:00,28025,28040,28015,28015,331
19/02/2004,10:20:00,28020,28040,28015,28025,187
19/02/2004,10:25:00,28030,28035,28025,28035,112
19/02/2004,10:30:00,28035,28045,28030,28035,200
19/02/2004,10:35:00,28030,28040,28025,28040,95
19/02/2004,10:40:00,28040,28040,28030,28030,27
19/02/2004,10:45:00,28030,28040,28030,28035,59
19/02/2004,10:50:00,28040,28040,28030,28035,29
19/02/2004,10:55:00,28040,28065,28040,28060,354
19/02/2004,11:00:00,28060,28065,28050,28050,74
19/02/2004,11:05:00,28050,28060,28045,28055,66
19/02/2004,11:10:00,28050,28055,28040,28045,93
19/02/2004,11:15:00,28040,28045,28035,28035,54
19/02/2004,11:20:00,28040,28045,28035,28040,74
19/02/2004,11:25:00,28040,28040,28030,28035,77
19/02/2004,11:30:00,28035,28040,28035,28040,31
19/02/2004,11:35:00,28040,28045,28040,28040,40
19/02/2004,11:40:00,28040,28060,28040,28055,105
19/02/2004,11:45:00,28055,28055,28040,28040,54
19/02/2004,11:50:00,28045,28045,28040,28040,18
19/02/2004,11:55:00,28040,28045,28035,28040,60
19/02/2004,12:00:00,28040,28055,28040,28050,96
19/02/2004,12:05:00,28055,28055,28050,28050,17
19/02/2004,12:10:00,28050,28060,28045,28050,56
19/02/2004,12:15:00,28050,28050,28045,28050,56
19/02/2004,12:20:00,28050,28050,28050,28050,23
19/02/2004,12:25:00,28045,28045,28030,28030,177
19/02/2004,12:30:00,28030,28035,28030,28035,14
19/02/2004,12:35:00,28040,28045,28030,28040,27
19/02/2004,12:40:00,28040,28045,28035,28040,10
19/02/2004,12:45:00,28035,28045,28030,28045,15
19/02/2004,12:50:00,28040,28045,28040,28040,6
19/02/2004,12:55:00,28040,28040,28035,28035,11
19/02/2004,13:00:00,28035,28040,28035,28035,3
19/02/2004,13:05:00,28035,28040,28035,28040,7
19/02/2004,13:10:00,28035,28035,28030,28030,16
19/02/2004,13:15:00,28030,28035,28030,28030,20
19/02/2004,13:20:00,28030,28040,28030,28035,13
19/02/2004,13:25:00,28040,28040,28035,28035,12
19/02/2004,13:30:00,28035,28040,28025,28040,34
19/02/2004,13:35:00,28040,28050,28040,28040,26
19/02/2004,13:40:00,28040,28040,28035,28035,9
19/02/2004,13:45:00,28040,28045,28040,28040,13
19/02/2004,13:50:00,28040,28045,28040,28045,5
19/02/2004,13:55:00,28045,28045,28040,28040,13
19/02/2004,14:00:00,28040,28045,28035,28040,29
19/02/2004,14:05:00,28035,28035,28025,28030,36
19/02/2004,14:10:00,28030,28035,28030,28035,8
19/02/2004,14:15:00,28035,28035,28020,28020,16
19/02/2004,14:20:00,28025,28025,28010,28020,50
19/02/2004,14:25:00,28020,28025,28015,28020,35
19/02/2004,14:30:00,28030,28045,28025,28040,126
19/02/2004,14:35:00,28040,28040,28030,28040,25
19/02/2004,14:40:00,28035,28045,28035,28040,28
19/02/2004,14:45:00,28045,28070,28045,28055,216
19/02/2004,14:50:00,28060,28095,28060,28090,270
19/02/2004,14:55:00,28090,28095,28085,28085,78
19/02/2004,15:00:00,28085,28110,28085,28105,383
19/02/2004,15:05:00,28105,28105,28085,28090,143
19/02/2004,15:10:00,28090,28090,28085,28085,25
19/02/2004,15:15:00,28085,28085,28075,28075,72
19/02/2004,15:20:00,28080,28085,28035,28045,266
19/02/2004,15:25:00,28040,28050,28035,28050,225
19/02/2004,15:30:00,28050,28060,28045,28050,155
19/02/2004,15:35:00,28050,28050,28040,28040,80
19/02/2004,15:40:00,28045,28050,28035,28035,105
19/02/2004,15:45:00,28040,28055,28035,28055,100
19/02/2004,15:50:00,28055,28065,28055,28060,120
19/02/2004,15:55:00,28065,28065,28045,28050,43
19/02/2004,16:00:00,28045,28045,28025,28040,109
19/02/2004,16:05:00,28040,28040,28010,28020,252
19/02/2004,16:10:00,28015,28035,28010,28030,159
19/02/2004,16:15:00,28030,28035,27995,28000,260
19/02/2004,16:20:00,28000,28020,27995,28020,282
19/02/2004,16:25:00,28015,28020,28000,28000,156
19/02/2004,16:30:00,28005,28010,27995,28005,184
19/02/2004,16:35:00,28005,28025,28005,28015,100
19/02/2004,16:40:00,28015,28045,28015,28040,211
19/02/2004,16:45:00,28040,28045,28025,28035,95
19/02/2004,16:50:00,28035,28035,28015,28015,86
19/02/2004,16:55:00,28015,28020,28010,28010,61
19/02/2004,17:00:00,28010,28010,27970,27985,378
19/02/2004,17:05:00,27985,28005,27980,27985,160
19/02/2004,17:10:00,27990,28010,27990,28005,117
19/02/2004,17:15:00,28005,28030,28000,28025,177
19/02/2004,17:20:00,28020,28030,28020,28020,94
19/02/2004,17:25:00,28020,28045,28020,28040,158
19/02/2004,17:30:00,28040,28050,28030,28030,149
19/02/2004,17:35:00,28030,28035,28020,28025,194
20/02/2004,09:00:00,27890,27945,27885,27935,236
20/02/2004,09:05:00,27940,27940,27925,27935,75
20/02/2004,09:10:00,27935,27935,27910,27915,99
20/02/2004,09:15:00,27920,27920,27905,27905,121
20/02/2004,09:20:00,27905,27930,27905,27930,126
20/02/2004,09:25:00,27930,27950,27930,27945,155
20/02/2004,09:30:00,27945,27950,27925,27930,103
20/02/2004,09:35:00,27930,27935,27915,27920,116
20/02/2004,09:40:00,27920,27935,27915,27935,100
20/02/2004,09:45:00,27935,27940,27930,27935,66
20/02/2004,09:50:00,27935,27945,27935,27940,100
20/02/2004,09:55:00,27940,27960,27930,27950,112
20/02/2004,10:00:00,27950,27985,27945,27980,287
20/02/2004,10:05:00,27975,28005,27975,28005,295
20/02/2004,10:10:00,28000,28020,28000,28010,211
20/02/2004,10:15:00,28010,28015,28005,28010,85
20/02/2004,10:20:00,28010,28010,27980,27985,142
20/02/2004,10:25:00,27985,27985,27980,27985,58
20/02/2004,10:30:00,27980,28000,27980,28000,69
20/02/2004,10:35:00,27995,28000,27990,27995,35
20/02/2004,10:40:00,27995,28005,27990,27990,63
20/02/2004,10:45:00,27990,28000,27985,27995,55
20/02/2004,10:50:00,27990,28000,27985,27995,35
20/02/2004,10:55:00,28000,28015,27995,28010,65
20/02/2004,11:00:00,28010,28020,28010,28015,52
20/02/2004,11:05:00,28015,28025,28010,28015,72
20/02/2004,11:10:00,28015,28025,28015,28015,60
20/02/2004,11:15:00,28010,28010,27995,27995,114
20/02/2004,11:20:00,28000,28010,27995,28005,154
20/02/2004,11:25:00,28000,28005,28000,28005,31
20/02/2004,11:30:00,28005,28010,28000,28000,26
20/02/2004,11:35:00,28000,28005,27990,27990,48
20/02/2004,11:40:00,27990,27990,27980,27990,72
20/02/2004,11:45:00,27990,28000,27985,27995,44
20/02/2004,11:50:00,27995,28015,27995,28000,77
20/02/2004,11:55:00,28000,28010,27995,28010,42
20/02/2004,12:00:00,28005,28010,28000,28000,36
20/02/2004,12:05:00,27995,27995,27980,27990,79
20/02/2004,12:10:00,27990,27995,27985,27990,19
20/02/2004,12:15:00,27985,27990,27975,27990,112
20/02/2004,12:20:00,27995,27995,27985,27990,61
20/02/2004,12:25:00,27990,27995,27990,27995,12
20/02/2004,12:30:00,27990,27990,27985,27990,23
20/02/2004,12:35:00,27985,27985,27970,27975,42
20/02/2004,12:40:00,27975,27980,27960,27965,56
20/02/2004,12:45:00,27965,27980,27965,27970,83
20/02/2004,12:50:00,27970,27970,27965,27965,14
20/02/2004,12:55:00,27965,27965,27960,27965,25
20/02/2004,13:00:00,27965,27975,27965,27975,14
20/02/2004,13:05:00,27970,27980,27970,27980,24
20/02/2004,13:10:00,27975,27985,27970,27975,57
20/02/2004,13:15:00,27975,27975,27970,27975,7
20/02/2004,13:20:00,27975,27975,27965,27965,38
20/02/2004,13:25:00,27970,27980,27970,27980,12
20/02/2004,13:30:00,27980,27980,27975,27980,11
20/02/2004,13:35:00,27980,27985,27980,27985,22
20/02/2004,13:40:00,27980,27985,27975,27980,9
20/02/2004,13:45:00,27985,27985,27970,27980,15
20/02/2004,13:50:00,27975,27980,27970,27970,14
20/02/2004,13:55:00,27975,27975,27975,27975,15
20/02/2004,14:00:00,27975,27975,27975,27975,1
20/02/2004,14:05:00,27975,27980,27975,27975,21
20/02/2004,14:10:00,27975,27980,27975,27980,18
20/02/2004,14:15:00,27985,27995,27985,27995,29
20/02/2004,14:20:00,27985,27995,27985,27990,21
20/02/2004,14:25:00,27990,27990,27980,27985,16
20/02/2004,14:30:00,27985,27985,27960,27970,198
20/02/2004,14:35:00,27970,27970,27940,27955,202
20/02/2004,14:40:00,27955,27965,27945,27950,87
20/02/2004,14:45:00,27950,27960,27950,27960,20
20/02/2004,14:50:00,27955,27955,27950,27950,21
20/02/2004,14:55:00,27950,27960,27945,27955,92
20/02/2004,15:00:00,27945,27950,27925,27935,152
20/02/2004,15:05:00,27930,27945,27930,27935,51
20/02/2004,15:10:00,27935,27950,27935,27940,69
20/02/2004,15:15:00,27945,27945,27940,27940,17
20/02/2004,15:20:00,27940,27940,27930,27935,54
20/02/2004,15:25:00,27935,27940,27925,27935,61
20/02/2004,15:30:00,27940,27950,27930,27950,110
20/02/2004,15:35:00,27950,27950,27895,27900,271
20/02/2004,15:40:00,27900,27900,27860,27880,530
20/02/2004,15:45:00,27880,27895,27865,27895,193
20/02/2004,15:50:00,27895,27900,27890,27895,147
20/02/2004,15:55:00,27895,27905,27865,27875,284
20/02/2004,16:00:00,27875,27890,27870,27870,157
20/02/2004,16:05:00,27880,27900,27870,27900,167
20/02/2004,16:10:00,27900,27900,27880,27895,199
20/02/2004,16:15:00,27900,27920,27900,27900,213
20/02/2004,16:20:00,27900,27905,27875,27875,207
20/02/2004,16:25:00,27875,27890,27865,27870,207
20/02/2004,16:30:00,27875,27890,27865,27885,82
20/02/2004,16:35:00,27885,27890,27850,27865,270
20/02/2004,16:40:00,27860,27870,27820,27825,427
20/02/2004,16:45:00,27830,27830,27755,27785,1047
20/02/2004,16:50:00,27785,27800,27780,27795,205
20/02/2004,16:55:00,27795,27795,27770,27770,158
20/02/2004,17:00:00,27770,27775,27735,27760,323
20/02/2004,17:05:00,27760,27785,27755,27770,171
20/02/2004,17:10:00,27770,27785,27765,27785,154
20/02/2004,17:15:00,27785,27785,27760,27775,126
20/02/2004,17:20:00,27775,27795,27770,27790,142
20/02/2004,17:25:00,27790,27795,27780,27795,140
20/02/2004,17:30:00,27795,27795,27785,27795,153
20/02/2004,17:35:00,27795,27825,27795,27820,194