DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/01/2004,15:50:00,28100,28100,28090,28090,16
26/01/2004,16:00:00,28095,28105,28055,28075,687
26/01/2004,16:10:00,28070,28110,28070,28085,275
26/01/2004,16:20:00,28085,28105,28075,28075,277
26/01/2004,16:30:00,28075,28095,28065,28090,239
26/01/2004,16:40:00,28095,28095,28070,28080,236
26/01/2004,16:50:00,28085,28110,28080,28090,219
26/01/2004,17:00:00,28090,28105,28080,28080,140
26/01/2004,17:10:00,28085,28100,28080,28095,131
26/01/2004,17:20:00,28095,28120,28085,28120,276
26/01/2004,17:30:00,28120,28120,28085,28085,346
27/01/2004,09:00:00,28190,28275,28170,28235,879
27/01/2004,09:10:00,28235,28260,28230,28255,554
27/01/2004,09:20:00,28255,28330,28250,28305,1285
27/01/2004,09:30:00,28300,28320,28295,28300,342
27/01/2004,09:40:00,28300,28310,28285,28285,142
27/01/2004,09:50:00,28290,28310,28285,28290,251
27/01/2004,10:00:00,28290,28305,28265,28280,535
27/01/2004,10:10:00,28285,28310,28280,28300,232
27/01/2004,10:20:00,28300,28330,28295,28305,505
27/01/2004,10:30:00,28310,28325,28305,28320,231
27/01/2004,10:40:00,28320,28320,28290,28310,300
27/01/2004,10:50:00,28310,28340,28310,28325,312
27/01/2004,11:00:00,28325,28345,28320,28330,168
27/01/2004,11:10:00,28330,28335,28320,28325,110
27/01/2004,11:20:00,28325,28330,28325,28330,26
27/01/2004,11:30:00,28330,28345,28330,28345,146
27/01/2004,11:40:00,28340,28355,28335,28355,246
27/01/2004,11:50:00,28350,28365,28345,28355,257
27/01/2004,12:00:00,28355,28360,28340,28350,118
27/01/2004,12:10:00,28350,28350,28335,28340,101
27/01/2004,12:20:00,28340,28350,28335,28335,47
27/01/2004,12:30:00,28335,28350,28335,28345,32
27/01/2004,12:40:00,28350,28360,28345,28360,82
27/01/2004,12:50:00,28355,28360,28350,28355,236
27/01/2004,13:00:00,28355,28360,28345,28345,78
27/01/2004,13:10:00,28345,28345,28335,28340,107
27/01/2004,13:20:00,28340,28340,28330,28335,42
27/01/2004,13:30:00,28335,28335,28315,28330,102
27/01/2004,13:40:00,28330,28335,28325,28335,32
27/01/2004,13:50:00,28340,28340,28325,28340,56
27/01/2004,14:00:00,28340,28350,28340,28350,69
27/01/2004,14:10:00,28345,28345,28340,28340,20
27/01/2004,14:20:00,28340,28340,28330,28335,42
27/01/2004,14:30:00,28330,28335,28325,28335,56
27/01/2004,14:40:00,28335,28340,28320,28325,123
27/01/2004,14:50:00,28330,28330,28305,28310,241
27/01/2004,15:00:00,28310,28315,28305,28305,81
27/01/2004,15:10:00,28305,28310,28295,28305,195
27/01/2004,15:20:00,28305,28310,28265,28280,468
27/01/2004,15:30:00,28280,28295,28275,28275,253
27/01/2004,15:40:00,28280,28295,28270,28285,228
27/01/2004,15:50:00,28285,28290,28280,28285,86
27/01/2004,16:00:00,28285,28305,28260,28300,443
27/01/2004,16:10:00,28310,28320,28295,28300,324
27/01/2004,16:20:00,28305,28310,28285,28295,207
27/01/2004,16:30:00,28300,28305,28270,28275,315
27/01/2004,16:40:00,28275,28290,28270,28280,253
27/01/2004,16:50:00,28280,28285,28270,28270,130
27/01/2004,17:00:00,28270,28270,28225,28225,510
27/01/2004,17:10:00,28230,28235,28210,28225,485
27/01/2004,17:20:00,28225,28235,28190,28195,509
27/01/2004,17:30:00,28195,28200,28165,28175,572
28/01/2004,08:50:00,28105,28105,28105,28105,1
28/01/2004,09:00:00,28050,28100,28035,28085,765
28/01/2004,09:10:00,28090,28130,28085,28105,487
28/01/2004,09:20:00,28110,28140,28110,28135,460
28/01/2004,09:30:00,28125,28150,28100,28150,446
28/01/2004,09:40:00,28150,28190,28135,28170,859
28/01/2004,09:50:00,28170,28185,28160,28180,315
28/01/2004,10:00:00,28180,28190,28165,28175,328
28/01/2004,10:10:00,28175,28195,28170,28185,178
28/01/2004,10:20:00,28185,28220,28185,28210,288
28/01/2004,10:30:00,28210,28230,28205,28220,241
28/01/2004,10:40:00,28220,28240,28215,28225,269
28/01/2004,10:50:00,28225,28225,28210,28220,148
28/01/2004,11:00:00,28220,28265,28220,28250,516
28/01/2004,11:10:00,28250,28265,28245,28250,171
28/01/2004,11:20:00,28245,28260,28240,28245,133
28/01/2004,11:30:00,28245,28245,28220,28225,216
28/01/2004,11:40:00,28230,28245,28225,28245,115
28/01/2004,11:50:00,28250,28270,28240,28250,330
28/01/2004,12:00:00,28255,28255,28240,28245,70
28/01/2004,12:10:00,28240,28245,28235,28235,136
28/01/2004,12:20:00,28235,28240,28225,28230,122
28/01/2004,12:30:00,28230,28235,28225,28225,21
28/01/2004,12:40:00,28230,28230,28220,28220,39
28/01/2004,12:50:00,28220,28240,28220,28235,98
28/01/2004,13:00:00,28240,28240,28225,28230,64
28/01/2004,13:10:00,28230,28240,28230,28240,21
28/01/2004,13:20:00,28235,28235,28225,28225,33
28/01/2004,13:30:00,28225,28230,28220,28220,32
28/01/2004,13:40:00,28220,28225,28215,28220,64
28/01/2004,13:50:00,28220,28235,28220,28235,42
28/01/2004,14:00:00,28225,28235,28225,28230,23
28/01/2004,14:10:00,28235,28240,28230,28235,17
28/01/2004,14:20:00,28230,28250,28230,28240,44
28/01/2004,14:30:00,28240,28240,28175,28185,717
28/01/2004,14:40:00,28185,28195,28165,28190,202
28/01/2004,14:50:00,28195,28215,28190,28195,213
28/01/2004,15:00:00,28195,28205,28185,28190,164
28/01/2004,15:10:00,28185,28200,28180,28200,53
28/01/2004,15:20:00,28200,28200,28170,28180,341
28/01/2004,15:30:00,28175,28190,28175,28180,189
28/01/2004,15:40:00,28185,28200,28180,28180,162
28/01/2004,15:50:00,28180,28180,28145,28165,457
28/01/2004,16:00:00,28170,28190,28155,28175,394
28/01/2004,16:10:00,28175,28200,28165,28195,285
28/01/2004,16:20:00,28190,28240,28190,28205,515
28/01/2004,16:30:00,28205,28235,28205,28230,152
28/01/2004,16:40:00,28230,28260,28230,28245,260
28/01/2004,16:50:00,28240,28260,28240,28250,140
28/01/2004,17:00:00,28250,28295,28245,28290,524
28/01/2004,17:10:00,28285,28290,28270,28275,245
28/01/2004,17:20:00,28275,28280,28260,28270,195
28/01/2004,17:30:00,28265,28280,28250,28265,433
29/01/2004,09:00:00,28100,28100,27980,28085,962
29/01/2004,09:10:00,28080,28135,28055,28100,805
29/01/2004,09:20:00,28105,28155,28100,28140,516
29/01/2004,09:30:00,28135,28140,28110,28110,493
29/01/2004,09:40:00,28110,28145,28110,28135,753
29/01/2004,09:50:00,28130,28145,28105,28130,455
29/01/2004,10:00:00,28130,28140,28115,28130,442
29/01/2004,10:10:00,28130,28135,28080,28085,683
29/01/2004,10:20:00,28090,28105,28070,28090,562
29/01/2004,10:30:00,28090,28090,28075,28085,198
29/01/2004,10:40:00,28090,28090,28070,28080,151
29/01/2004,10:50:00,28080,28090,28060,28090,335
29/01/2004,11:00:00,28090,28110,28080,28100,217
29/01/2004,11:10:00,28100,28110,28095,28100,175
29/01/2004,11:20:00,28095,28095,28080,28085,175
29/01/2004,11:30:00,28085,28090,28080,28090,66
29/01/2004,11:40:00,28085,28090,28070,28090,177
29/01/2004,11:50:00,28085,28100,28080,28100,157
29/01/2004,12:00:00,28100,28100,28075,28080,129
29/01/2004,12:10:00,28080,28085,28075,28080,101
29/01/2004,12:20:00,28075,28095,28075,28095,96
29/01/2004,12:30:00,28095,28100,28085,28090,32
29/01/2004,12:40:00,28085,28090,28075,28080,55
29/01/2004,12:50:00,28080,28080,28070,28075,52
29/01/2004,13:00:00,28070,28075,28065,28065,48
29/01/2004,13:10:00,28065,28080,28065,28075,74
29/01/2004,13:20:00,28070,28070,28055,28065,140
29/01/2004,13:30:00,28065,28075,28065,28070,36
29/01/2004,13:40:00,28075,28075,28070,28070,21
29/01/2004,13:50:00,28070,28080,28070,28080,30
29/01/2004,14:00:00,28080,28095,28080,28080,90
29/01/2004,14:10:00,28080,28090,28075,28085,35
29/01/2004,14:20:00,28085,28085,28080,28080,21
29/01/2004,14:30:00,28075,28100,28065,28100,153
29/01/2004,14:40:00,28100,28100,28075,28085,123
29/01/2004,14:50:00,28085,28100,28075,28095,144
29/01/2004,15:00:00,28100,28120,28095,28110,149
29/01/2004,15:10:00,28115,28125,28105,28125,118
29/01/2004,15:20:00,28120,28125,28115,28120,80
29/01/2004,15:30:00,28120,28130,28100,28125,241
29/01/2004,15:40:00,28125,28125,28075,28085,502
29/01/2004,15:50:00,28080,28110,28070,28100,355
29/01/2004,16:00:00,28105,28105,28065,28075,434
29/01/2004,16:10:00,28075,28090,28025,28040,634
29/01/2004,16:20:00,28035,28060,28005,28050,767
29/01/2004,16:30:00,28045,28080,28040,28075,427
29/01/2004,16:40:00,28075,28080,28060,28060,276
29/01/2004,16:50:00,28065,28070,28055,28065,192
29/01/2004,17:00:00,28070,28070,28010,28020,390
29/01/2004,17:10:00,28025,28035,28000,28025,475
29/01/2004,17:20:00,28025,28060,28020,28055,531
29/01/2004,17:30:00,28055,28060,27965,27985,637
30/01/2004,09:00:00,28080,28085,28050,28075,381
30/01/2004,09:10:00,28075,28085,28060,28070,217
30/01/2004,09:20:00,28075,28080,28065,28070,108
30/01/2004,09:30:00,28070,28085,28065,28080,189
30/01/2004,09:40:00,28075,28075,28025,28035,380
30/01/2004,09:50:00,28035,28035,28000,28025,320
30/01/2004,10:00:00,28025,28035,28015,28030,147
30/01/2004,10:10:00,28030,28050,28015,28050,251
30/01/2004,10:20:00,28050,28050,28020,28020,150
30/01/2004,10:30:00,28020,28030,28010,28015,124
30/01/2004,10:40:00,28015,28035,28015,28035,184
30/01/2004,10:50:00,28035,28040,28020,28020,96
30/01/2004,11:00:00,28025,28040,28025,28040,64
30/01/2004,11:10:00,28040,28050,28035,28045,137
30/01/2004,11:20:00,28045,28075,28040,28060,295
30/01/2004,11:30:00,28065,28065,28050,28055,91
30/01/2004,11:40:00,28055,28060,28050,28055,26
30/01/2004,11:50:00,28055,28055,28035,28040,112
30/01/2004,12:00:00,28040,28040,28035,28040,20
30/01/2004,12:10:00,28040,28040,28020,28025,49
30/01/2004,12:20:00,28030,28030,28015,28020,53
30/01/2004,12:30:00,28015,28020,28005,28010,87
30/01/2004,12:40:00,28010,28020,27995,28000,179
30/01/2004,12:50:00,28000,28015,28000,28005,57
30/01/2004,13:00:00,28005,28005,27975,27995,214
30/01/2004,13:10:00,27995,28005,27995,28000,29
30/01/2004,13:20:00,28000,28000,27975,27980,52
30/01/2004,13:30:00,27975,27975,27915,27955,667
30/01/2004,13:40:00,27955,27955,27915,27935,298
30/01/2004,13:50:00,27930,27940,27915,27930,92
30/01/2004,14:00:00,27930,27930,27850,27880,741
30/01/2004,14:10:00,27880,27890,27875,27875,115
30/01/2004,14:20:00,27875,27895,27875,27885,127
30/01/2004,14:30:00,27885,27885,27740,27790,1350
30/01/2004,14:40:00,27785,27835,27775,27830,412
30/01/2004,14:50:00,27830,27830,27790,27805,252
30/01/2004,15:00:00,27805,27815,27770,27785,193
30/01/2004,15:10:00,27785,27790,27735,27760,440
30/01/2004,15:20:00,27755,27805,27745,27790,670
30/01/2004,15:30:00,27785,27790,27725,27740,523
30/01/2004,15:40:00,27740,27770,27730,27770,280
30/01/2004,15:50:00,27765,27810,27760,27785,345
30/01/2004,16:00:00,27785,27840,27765,27830,787
30/01/2004,16:10:00,27825,27840,27815,27815,418
30/01/2004,16:20:00,27815,27830,27785,27785,330
30/01/2004,16:30:00,27780,27795,27760,27780,382
30/01/2004,16:40:00,27785,27790,27770,27785,206
30/01/2004,16:50:00,27785,27800,27780,27790,181
30/01/2004,17:00:00,27785,27795,27780,27780,100
30/01/2004,17:10:00,27780,27780,27755,27765,221
30/01/2004,17:20:00,27770,27770,27730,27755,635
30/01/2004,17:30:00,27750,27790,27745,27780,503
02/02/2004,09:00:00,27835,27880,27835,27860,594
02/02/2004,09:10:00,27860,27860,27815,27835,395
02/02/2004,09:20:00,27840,27870,27815,27820,407
02/02/2004,09:30:00,27820,27860,27815,27860,333
02/02/2004,09:40:00,27860,27895,27855,27875,417
02/02/2004,09:50:00,27875,27895,27875,27875,361
02/02/2004,10:00:00,27875,27880,27865,27875,168
02/02/2004,10:10:00,27875,27905,27875,27895,211
02/02/2004,10:20:00,27900,27905,27885,27885,72
02/02/2004,10:30:00,27880,27895,27875,27880,145
02/02/2004,10:40:00,27880,27905,27880,27900,108
02/02/2004,10:50:00,27900,27910,27885,27895,150
02/02/2004,11:00:00,27895,27925,27895,27915,225
02/02/2004,11:10:00,27920,27920,27910,27915,95
02/02/2004,11:20:00,27910,27920,27900,27910,125
02/02/2004,11:30:00,27910,27915,27905,27915,81
02/02/2004,11:40:00,27910,27920,27900,27905,68
02/02/2004,11:50:00,27905,27905,27885,27895,277
02/02/2004,12:00:00,27900,27900,27890,27895,50
02/02/2004,12:10:00,27895,27895,27890,27895,37
02/02/2004,12:20:00,27895,27895,27880,27890,166
02/02/2004,12:30:00,27890,27895,27885,27885,45
02/02/2004,12:40:00,27890,27890,27870,27870,84
02/02/2004,12:50:00,27875,27875,27865,27875,44
02/02/2004,13:00:00,27870,27875,27860,27860,33
02/02/2004,13:10:00,27860,27875,27855,27860,74
02/02/2004,13:20:00,27865,27875,27865,27875,18
02/02/2004,13:30:00,27875,27880,27875,27875,20
02/02/2004,13:40:00,27875,27875,27870,27875,12
02/02/2004,13:50:00,27875,27875,27865,27865,23
02/02/2004,14:00:00,27870,27875,27870,27875,51
02/02/2004,14:10:00,27875,27880,27870,27875,24
02/02/2004,14:20:00,27880,27880,27860,27865,43
02/02/2004,14:30:00,27865,27870,27850,27855,133
02/02/2004,14:40:00,27855,27865,27850,27855,41
02/02/2004,14:50:00,27855,27855,27825,27835,222
02/02/2004,15:00:00,27835,27840,27810,27825,236
02/02/2004,15:10:00,27820,27825,27795,27800,228
02/02/2004,15:20:00,27800,27820,27800,27815,104
02/02/2004,15:30:00,27820,27845,27820,27840,244
02/02/2004,15:40:00,27840,27860,27840,27840,222
02/02/2004,15:50:00,27845,27855,27830,27840,89
02/02/2004,16:00:00,27840,27840,27770,27775,859
02/02/2004,16:10:00,27775,27795,27765,27765,412
02/02/2004,16:20:00,27770,27825,27770,27810,375
02/02/2004,16:30:00,27815,27825,27785,27790,224
02/02/2004,16:40:00,27790,27830,27780,27805,264
02/02/2004,16:50:00,27805,27805,27775,27785,329
02/02/2004,17:00:00,27785,27825,27780,27820,311
02/02/2004,17:10:00,27820,27845,27810,27840,165
02/02/2004,17:20:00,27835,27840,27815,27835,298
02/02/2004,17:30:00,27835,27880,27835,27880,500
03/02/2004,09:00:00,27870,27870,27825,27825,362
03/02/2004,09:10:00,27830,27870,27815,27825,417
03/02/2004,09:20:00,27825,27840,27780,27785,460
03/02/2004,09:30:00,27785,27795,27750,27755,377
03/02/2004,09:40:00,27755,27790,27750,27765,453
03/02/2004,09:50:00,27765,27775,27735,27760,415
03/02/2004,10:00:00,27760,27770,27720,27735,625
03/02/2004,10:10:00,27740,27755,27725,27755,380
03/02/2004,10:20:00,27755,27765,27725,27725,310
03/02/2004,10:30:00,27730,27755,27700,27705,443
03/02/2004,10:40:00,27705,27745,27705,27740,239
03/02/2004,10:50:00,27735,27735,27720,27730,159
03/02/2004,11:00:00,27735,27745,27695,27705,482
03/02/2004,11:10:00,27705,27750,27705,27750,224
03/02/2004,11:20:00,27750,27755,27740,27745,184
03/02/2004,11:30:00,27745,27760,27745,27750,76
03/02/2004,11:40:00,27750,27755,27740,27740,66
03/02/2004,11:50:00,27740,27745,27730,27735,62
03/02/2004,12:00:00,27735,27740,27710,27725,162
03/02/2004,12:10:00,27725,27725,27680,27690,487
03/02/2004,12:20:00,27695,27710,27690,27705,208
03/02/2004,12:30:00,27700,27705,27670,27695,381
03/02/2004,12:40:00,27690,27690,27665,27685,166
03/02/2004,12:50:00,27685,27690,27675,27675,53
03/02/2004,13:00:00,27680,27685,27660,27665,177
03/02/2004,13:10:00,27670,27675,27650,27660,159
03/02/2004,13:20:00,27660,27670,27655,27665,59
03/02/2004,13:30:00,27670,27680,27650,27655,144
03/02/2004,13:40:00,27655,27675,27655,27655,39
03/02/2004,13:50:00,27655,27670,27625,27645,263
03/02/2004,14:00:00,27645,27670,27645,27655,245
03/02/2004,14:10:00,27655,27670,27655,27670,93
03/02/2004,14:20:00,27670,27675,27665,27670,57
03/02/2004,14:30:00,27670,27690,27665,27680,139
03/02/2004,14:40:00,27680,27690,27670,27670,100
03/02/2004,14:50:00,27670,27675,27650,27650,179
03/02/2004,15:00:00,27650,27655,27635,27650,169
03/02/2004,15:10:00,27650,27660,27640,27655,248
03/02/2004,15:20:00,27655,27665,27640,27645,144
03/02/2004,15:30:00,27645,27650,27620,27620,476
03/02/2004,15:40:00,27620,27620,27570,27595,1007
03/02/2004,15:50:00,27595,27650,27595,27635,557
03/02/2004,16:00:00,27635,27680,27625,27670,507
03/02/2004,16:10:00,27675,27680,27645,27655,407
03/02/2004,16:20:00,27660,27690,27645,27690,430
03/02/2004,16:30:00,27685,27685,27645,27655,370
03/02/2004,16:40:00,27655,27665,27635,27655,338
03/02/2004,16:50:00,27650,27675,27650,27675,231
03/02/2004,17:00:00,27675,27680,27655,27665,233
03/02/2004,17:10:00,27665,27670,27655,27665,154
03/02/2004,17:20:00,27660,27695,27655,27690,273
03/02/2004,17:30:00,27690,27700,27680,27685,427
04/02/2004,09:00:00,27595,27640,27575,27580,700
04/02/2004,09:10:00,27580,27635,27565,27635,517
04/02/2004,09:20:00,27630,27670,27625,27655,463
04/02/2004,09:30:00,27655,27670,27630,27660,308
04/02/2004,09:40:00,27660,27690,27655,27685,297
04/02/2004,09:50:00,27690,27715,27685,27685,507
04/02/2004,10:00:00,27685,27700,27670,27690,500
04/02/2004,10:10:00,27695,27710,27690,27710,347
04/02/2004,10:20:00,27710,27725,27705,27710,216
04/02/2004,10:30:00,27705,27710,27695,27700,152
04/02/2004,10:40:00,27700,27700,27670,27685,177
04/02/2004,10:50:00,27685,27685,27650,27660,267
04/02/2004,11:00:00,27665,27675,27640,27670,298
04/02/2004,11:10:00,27675,27690,27670,27685,101
04/02/2004,11:20:00,27685,27710,27675,27705,122
04/02/2004,11:30:00,27705,27715,27695,27710,117
04/02/2004,11:40:00,27710,27715,27695,27700,98
04/02/2004,11:50:00,27695,27695,27685,27695,99
04/02/2004,12:00:00,27700,27700,27695,27695,69
04/02/2004,12:10:00,27695,27700,27660,27670,272
04/02/2004,12:20:00,27665,27675,27645,27650,219
04/02/2004,12:30:00,27650,27675,27650,27660,195
04/02/2004,12:40:00,27665,27665,27650,27650,41
04/02/2004,12:50:00,27645,27650,27630,27635,127
04/02/2004,13:00:00,27630,27655,27630,27645,99
04/02/2004,13:10:00,27650,27650,27635,27645,47
04/02/2004,13:20:00,27645,27645,27630,27635,63
04/02/2004,13:30:00,27630,27645,27630,27640,34
04/02/2004,13:40:00,27645,27645,27620,27630,103
04/02/2004,13:50:00,27635,27640,27630,27630,16
04/02/2004,14:00:00,27635,27640,27625,27640,44
04/02/2004,14:10:00,27640,27670,27640,27670,68
04/02/2004,14:20:00,27670,27670,27635,27635,127
04/02/2004,14:30:00,27630,27660,27630,27660,77
04/02/2004,14:40:00,27660,27665,27645,27650,73
04/02/2004,14:50:00,27655,27685,27655,27685,104
04/02/2004,15:00:00,27685,27700,27685,27690,180
04/02/2004,15:10:00,27695,27695,27665,27665,122
04/02/2004,15:20:00,27665,27675,27660,27670,72
04/02/2004,15:30:00,27665,27680,27660,27675,207
04/02/2004,15:40:00,27680,27680,27665,27670,158
04/02/2004,15:50:00,27670,27680,27660,27665,110
04/02/2004,16:00:00,27660,27720,27635,27665,837
04/02/2004,16:10:00,27665,27700,27655,27700,320
04/02/2004,16:20:00,27700,27765,27700,27745,1089
04/02/2004,16:30:00,27750,27795,27740,27760,878
04/02/2004,16:40:00,27760,27785,27750,27780,386
04/02/2004,16:50:00,27780,27795,27765,27780,344
04/02/2004,17:00:00,27775,27780,27740,27745,267
04/02/2004,17:10:00,27740,27760,27735,27755,210
04/02/2004,17:20:00,27750,27755,27740,27740,205
04/02/2004,17:30:00,27745,27745,27715,27730,350
05/02/2004,09:00:00,27720,27720,27635,27660,503
05/02/2004,09:10:00,27660,27720,27660,27720,370
05/02/2004,09:20:00,27715,27735,27705,27725,445
05/02/2004,09:30:00,27725,27745,27715,27720,379
05/02/2004,09:40:00,27720,27730,27710,27720,297
05/02/2004,09:50:00,27720,27725,27695,27700,181
05/02/2004,10:00:00,27695,27710,27685,27710,182
05/02/2004,10:10:00,27710,27740,27700,27740,273
05/02/2004,10:20:00,27740,27755,27730,27735,274
05/02/2004,10:30:00,27735,27740,27720,27720,116
05/02/2004,10:40:00,27730,27740,27725,27730,108
05/02/2004,10:50:00,27730,27755,27720,27740,108
05/02/2004,11:00:00,27740,27760,27735,27740,162
05/02/2004,11:10:00,27735,27735,27715,27720,70
05/02/2004,11:20:00,27730,27755,27725,27750,153
05/02/2004,11:30:00,27745,27745,27715,27715,160
05/02/2004,11:40:00,27715,27735,27715,27720,150
05/02/2004,11:50:00,27725,27735,27720,27725,104
05/02/2004,12:00:00,27730,27745,27715,27735,203
05/02/2004,12:10:00,27735,27740,27720,27735,122
05/02/2004,12:20:00,27740,27740,27730,27730,56
05/02/2004,12:30:00,27735,27740,27730,27735,78
05/02/2004,12:40:00,27735,27740,27730,27735,36
05/02/2004,12:50:00,27730,27740,27730,27735,47
05/02/2004,13:00:00,27740,27745,27720,27740,87
05/02/2004,13:10:00,27745,27760,27740,27740,115
05/02/2004,13:20:00,27755,27770,27750,27755,86
05/02/2004,13:30:00,27755,27785,27755,27780,171
05/02/2004,13:40:00,27785,27795,27770,27770,123
05/02/2004,13:50:00,27775,27825,27770,27820,274
05/02/2004,14:00:00,27815,27830,27800,27815,340
05/02/2004,14:10:00,27820,27825,27810,27815,97
05/02/2004,14:20:00,27815,27815,27800,27805,92
05/02/2004,14:30:00,27805,27810,27775,27780,272
05/02/2004,14:40:00,27790,27800,27780,27800,117
05/02/2004,14:50:00,27795,27795,27780,27785,98
05/02/2004,15:00:00,27785,27790,27765,27770,188
05/02/2004,15:10:00,27765,27770,27745,27755,157
05/02/2004,15:20:00,27755,27770,27755,27760,84
05/02/2004,15:30:00,27760,27785,27750,27770,218
05/02/2004,15:40:00,27770,27785,27735,27740,469
05/02/2004,15:50:00,27740,27760,27725,27725,440
05/02/2004,16:00:00,27725,27755,27690,27715,577
05/02/2004,16:10:00,27715,27720,27685,27705,721
05/02/2004,16:20:00,27705,27715,27690,27700,305
05/02/2004,16:30:00,27695,27735,27695,27720,344
05/02/2004,16:40:00,27725,27730,27685,27690,382
05/02/2004,16:50:00,27695,27700,27635,27640,522
05/02/2004,17:00:00,27635,27640,27530,27535,1080
05/02/2004,17:10:00,27535,27555,27500,27525,1055
05/02/2004,17:20:00,27525,27550,27525,27535,430
05/02/2004,17:30:00,27530,27540,27515,27530,469
06/02/2004,09:00:00,27600,27605,27565,27585,476
06/02/2004,09:10:00,27580,27630,27580,27620,453
06/02/2004,09:20:00,27625,27625,27600,27620,239
06/02/2004,09:30:00,27620,27620,27555,27555,364
06/02/2004,09:40:00,27560,27585,27555,27570,303
06/02/2004,09:50:00,27570,27570,27560,27565,187
06/02/2004,10:00:00,27565,27610,27560,27610,402
06/02/2004,10:10:00,27610,27615,27595,27610,187
06/02/2004,10:20:00,27610,27610,27595,27600,130
06/02/2004,10:30:00,27600,27630,27600,27620,203
06/02/2004,10:40:00,27615,27625,27610,27610,131
06/02/2004,10:50:00,27610,27620,27595,27605,80
06/02/2004,11:00:00,27605,27625,27600,27600,159
06/02/2004,11:10:00,27605,27605,27560,27595,314
06/02/2004,11:20:00,27595,27615,27585,27610,212
06/02/2004,11:30:00,27610,27650,27610,27635,546
06/02/2004,11:40:00,27630,27635,27625,27630,110
06/02/2004,11:50:00,27635,27670,27625,27645,421
06/02/2004,12:00:00,27645,27650,27630,27640,183
06/02/2004,12:10:00,27640,27665,27640,27645,175
06/02/2004,12:20:00,27650,27655,27640,27650,63
06/02/2004,12:30:00,27655,27660,27645,27645,218
06/02/2004,12:40:00,27645,27650,27640,27640,102
06/02/2004,12:50:00,27645,27645,27635,27640,36
06/02/2004,13:00:00,27640,27640,27615,27615,72
06/02/2004,13:10:00,27610,27610,27590,27610,121
06/02/2004,13:20:00,27605,27625,27605,27625,46
06/02/2004,13:30:00,27625,27635,27625,27630,19
06/02/2004,13:40:00,27625,27625,27610,27610,30
06/02/2004,13:50:00,27610,27615,27595,27600,27
06/02/2004,14:00:00,27605,27615,27605,27615,27
06/02/2004,14:10:00,27620,27625,27620,27620,24
06/02/2004,14:20:00,27620,27640,27615,27615,50
06/02/2004,14:30:00,27615,27650,27575,27600,840
06/02/2004,14:40:00,27595,27600,27545,27560,603
06/02/2004,14:50:00,27560,27560,27530,27540,681
06/02/2004,15:00:00,27535,27545,27515,27545,439
06/02/2004,15:10:00,27540,27545,27525,27540,222
06/02/2004,15:20:00,27540,27540,27525,27530,124
06/02/2004,15:30:00,27530,27585,27530,27550,355
06/02/2004,15:40:00,27550,27550,27515,27515,451
06/02/2004,15:50:00,27520,27525,27450,27490,1471
06/02/2004,16:00:00,27495,27550,27485,27550,710
06/02/2004,16:10:00,27550,27595,27525,27580,566
06/02/2004,16:20:00,27580,27605,27570,27580,577
06/02/2004,16:30:00,27580,27655,27575,27655,721
06/02/2004,16:40:00,27650,27655,27620,27640,344
06/02/2004,16:50:00,27640,27640,27600,27630,337
06/02/2004,17:00:00,27635,27645,27615,27615,193
06/02/2004,17:10:00,27615,27630,27600,27615,201
06/02/2004,17:20:00,27615,27630,27615,27630,158
06/02/2004,17:30:00,27630,27645,27615,27630,390
09/02/2004,09:00:00,27680,27780,27680,27770,461
09/02/2004,09:10:00,27775,27785,27760,27770,381
09/02/2004,09:20:00,27770,27850,27770,27825,834
09/02/2004,09:30:00,27825,27835,27805,27820,285
09/02/2004,09:40:00,27820,27830,27815,27815,220
09/02/2004,09:50:00,27815,27840,27810,27830,258
09/02/2004,10:00:00,27830,27875,27830,27865,540
09/02/2004,10:10:00,27865,27890,27860,27880,362
09/02/2004,10:20:00,27880,27880,27855,27855,135
09/02/2004,10:30:00,27855,27885,27850,27880,259
09/02/2004,10:40:00,27885,27920,27880,27910,600
09/02/2004,10:50:00,27905,27905,27885,27890,161
09/02/2004,11:00:00,27895,27900,27880,27890,120
09/02/2004,11:10:00,27890,27900,27885,27895,109
09/02/2004,11:20:00,27890,27900,27875,27885,84
09/02/2004,11:30:00,27880,27895,27870,27880,181
09/02/2004,11:40:00,27880,27890,27875,27890,51
09/02/2004,11:50:00,27890,27895,27885,27895,47
09/02/2004,12:00:00,27895,27900,27885,27885,63
09/02/2004,12:10:00,27885,27895,27880,27885,88
09/02/2004,12:20:00,27885,27895,27880,27890,46
09/02/2004,12:30:00,27895,27895,27880,27880,95
09/02/2004,12:40:00,27885,27905,27885,27895,71
09/02/2004,12:50:00,27895,27900,27890,27890,46
09/02/2004,13:00:00,27890,27900,27890,27900,38
09/02/2004,13:10:00,27895,27905,27895,27905,54
09/02/2004,13:20:00,27910,27920,27900,27900,82
09/02/2004,13:30:00,27900,27900,27890,27895,27
09/02/2004,13:40:00,27895,27895,27885,27895,34
09/02/2004,13:50:00,27895,27900,27890,27900,31
09/02/2004,14:00:00,27895,27905,27885,27890,59
09/02/2004,14:10:00,27890,27900,27890,27895,31
09/02/2004,14:20:00,27895,27905,27890,27905,40
09/02/2004,14:30:00,27900,27910,27890,27890,74
09/02/2004,14:40:00,27890,27900,27885,27900,37
09/02/2004,14:50:00,27895,27900,27895,27900,36
09/02/2004,15:00:00,27900,27930,27895,27895,318
09/02/2004,15:10:00,27895,27895,27870,27875,305
09/02/2004,15:20:00,27880,27880,27865,27875,88
09/02/2004,15:30:00,27875,27875,27850,27870,301
09/02/2004,15:40:00,27865,27880,27830,27840,432
09/02/2004,15:50:00,27840,27880,27835,27870,407
09/02/2004,16:00:00,27870,27885,27835,27835,467
09/02/2004,16:10:00,27840,27875,27835,27860,239
09/02/2004,16:20:00,27855,27880,27855,27870,226
09/02/2004,16:30:00,27865,27885,27850,27875,308
09/02/2004,16:40:00,27875,27935,27870,27910,475
09/02/2004,16:50:00,27910,27915,27880,27890,284
09/02/2004,17:00:00,27890,27920,27885,27910,242
09/02/2004,17:10:00,27910,27915,27890,27895,264
09/02/2004,17:20:00,27890,27920,27880,27905,457
09/02/2004,17:30:00,27895,27930,27885,27920,501
10/02/2004,09:00:00,27895,27895,27845,27850,482
10/02/2004,09:10:00,27850,27860,27815,27850,490
10/02/2004,09:20:00,27855,27890,27845,27860,340
10/02/2004,09:30:00,27860,27870,27845,27865,200
10/02/2004,09:40:00,27870,27890,27850,27850,402
10/02/2004,09:50:00,27850,27855,27810,27830,466
10/02/2004,10:00:00,27830,27840,27820,27825,183
10/02/2004,10:10:00,27825,27840,27820,27830,135
10/02/2004,10:20:00,27830,27850,27830,27845,191
10/02/2004,10:30:00,27845,27845,27840,27840,46
10/02/2004,10:40:00,27840,27865,27840,27855,204
10/02/2004,10:50:00,27855,27870,27855,27860,60
10/02/2004,11:00:00,27865,27870,27855,27860,77
10/02/2004,11:10:00,27855,27865,27855,27855,68
10/02/2004,11:20:00,27860,27860,27840,27845,64
10/02/2004,11:30:00,27850,27850,27835,27835,91
10/02/2004,11:40:00,27835,27845,27835,27840,114
10/02/2004,11:50:00,27840,27845,27825,27840,97
10/02/2004,12:00:00,27835,27850,27830,27850,267
10/02/2004,12:10:00,27845,27860,27845,27845,153
10/02/2004,12:20:00,27845,27865,27835,27860,153
10/02/2004,12:30:00,27855,27870,27850,27865,135
10/02/2004,12:40:00,27865,27875,27860,27865,69
10/02/2004,12:50:00,27860,27865,27855,27860,32
10/02/2004,13:00:00,27860,27865,27855,27865,15
10/02/2004,13:10:00,27860,27870,27860,27870,28
10/02/2004,13:20:00,27870,27870,27865,27870,19
10/02/2004,13:30:00,27875,27880,27870,27870,38
10/02/2004,13:40:00,27865,27865,27860,27860,13
10/02/2004,13:50:00,27855,27865,27855,27865,9
10/02/2004,14:00:00,27865,27870,27860,27865,22
10/02/2004,14:10:00,27865,27870,27865,27865,13
10/02/2004,14:20:00,27870,27875,27865,27870,41
10/02/2004,14:30:00,27870,27875,27865,27870,23
10/02/2004,14:40:00,27870,27875,27865,27865,70
10/02/2004,14:50:00,27865,27870,27865,27870,45
10/02/2004,15:00:00,27875,27875,27870,27870,63
10/02/2004,15:10:00,27870,27870,27865,27865,46
10/02/2004,15:20:00,27865,27865,27840,27850,176
10/02/2004,15:30:00,27850,27860,27835,27860,199
10/02/2004,15:40:00,27860,27865,27845,27850,271
10/02/2004,15:50:00,27845,27870,27840,27865,271
10/02/2004,16:00:00,27865,27880,27855,27865,206
10/02/2004,16:10:00,27860,27870,27855,27860,110
10/02/2004,16:20:00,27860,27865,27845,27850,181
10/02/2004,16:30:00,27850,27855,27835,27840,201
10/02/2004,16:40:00,27845,27910,27845,27895,609
10/02/2004,16:50:00,27895,27945,27895,27915,525
10/02/2004,17:00:00,27915,27950,27915,27930,390
10/02/2004,17:10:00,27930,27935,27905,27925,346
10/02/2004,17:20:00,27925,27940,27925,27930,264
10/02/2004,17:30:00,27930,27930,27900,27920,414
10/02/2004,17:40:00,27920,27925,27920,27925,5
11/02/2004,09:00:00,27945,27970,27925,27950,495
11/02/2004,09:10:00,27950,27965,27915,27920,311
11/02/2004,09:20:00,27915,27940,27915,27935,205
11/02/2004,09:30:00,27940,27955,27925,27930,191
11/02/2004,09:40:00,27930,27935,27905,27910,259
11/02/2004,09:50:00,27910,27915,27895,27910,262
11/02/2004,10:00:00,27910,27910,27895,27905,167
11/02/2004,10:10:00,27910,27915,27890,27905,225
11/02/2004,10:20:00,27900,27905,27890,27900,136
11/02/2004,10:30:00,27900,27915,27900,27915,65
11/02/2004,10:40:00,27910,27920,27905,27915,96
11/02/2004,10:50:00,27915,27920,27910,27920,41
11/02/2004,11:00:00,27915,27920,27905,27915,105
11/02/2004,11:10:00,27915,27925,27915,27915,120
11/02/2004,11:20:00,27920,27920,27910,27915,128
11/02/2004,11:30:00,27915,27920,27910,27915,155
11/02/2004,11:40:00,27915,27925,27905,27905,123
11/02/2004,11:50:00,27905,27910,27895,27905,143
11/02/2004,12:00:00,27905,27905,27885,27900,194
11/02/2004,12:10:00,27900,27930,27900,27925,171
11/02/2004,12:20:00,27920,27925,27915,27925,28
11/02/2004,12:30:00,27925,27935,27925,27930,53
11/02/2004,12:40:00,27930,27940,27930,27940,46
11/02/2004,12:50:00,27940,27945,27935,27935,66
11/02/2004,13:00:00,27935,27945,27935,27940,49
11/02/2004,13:10:00,27940,27950,27940,27940,42
11/02/2004,13:20:00,27935,27950,27935,27950,25
11/02/2004,13:30:00,27955,27975,27950,27960,194
11/02/2004,13:40:00,27965,27965,27955,27960,22
11/02/2004,13:50:00,27955,27960,27950,27955,42
11/02/2004,14:00:00,27955,27960,27950,27950,14
11/02/2004,14:10:00,27950,27950,27950,27950,10
11/02/2004,14:20:00,27950,27950,27935,27935,50
11/02/2004,14:30:00,27930,27940,27925,27940,66
11/02/2004,14:40:00,27940,27945,27935,27940,70
11/02/2004,14:50:00,27945,27950,27945,27945,39
11/02/2004,15:00:00,27950,27950,27930,27935,72
11/02/2004,15:10:00,27935,27935,27925,27925,75
11/02/2004,15:20:00,27930,27930,27920,27930,54
11/02/2004,15:30:00,27925,27925,27910,27925,154
11/02/2004,15:40:00,27925,27925,27915,27915,142
11/02/2004,15:50:00,27910,27930,27910,27930,136
11/02/2004,16:00:00,27930,27930,27870,27890,559
11/02/2004,16:10:00,27890,27890,27840,27865,536
11/02/2004,16:20:00,27865,27885,27860,27880,183
11/02/2004,16:30:00,27880,27890,27855,27890,295
11/02/2004,16:40:00,27885,27885,27865,27870,83
11/02/2004,16:50:00,27870,27880,27865,27880,190
11/02/2004,17:00:00,27880,27920,27865,27900,715
11/02/2004,17:10:00,27905,27935,27895,27900,626
11/02/2004,17:20:00,27905,27915,27900,27905,353
11/02/2004,17:30:00,27900,27915,27900,27905,380
12/02/2004,09:00:00,27950,28035,27950,28005,702
12/02/2004,09:10:00,28010,28025,28000,28020,468
12/02/2004,09:20:00,28020,28065,28020,28060,543
12/02/2004,09:30:00,28065,28075,28045,28050,492
12/02/2004,09:40:00,28045,28050,28030,28035,239
12/02/2004,09:50:00,28035,28040,28015,28030,228
12/02/2004,10:00:00,28035,28040,28015,28030,146
12/02/2004,10:10:00,28030,28040,28005,28010,276
12/02/2004,10:20:00,28015,28035,28010,28025,136
12/02/2004,10:30:00,28030,28035,28020,28020,64
12/02/2004,10:40:00,28020,28030,28015,28025,45
12/02/2004,10:50:00,28025,28030,28025,28030,51
12/02/2004,11:00:00,28035,28045,28035,28045,106
12/02/2004,11:10:00,28040,28055,28020,28030,134
12/02/2004,11:20:00,28025,28030,28020,28020,125
12/02/2004,11:30:00,28025,28025,27990,28005,387
12/02/2004,11:40:00,28000,28015,27995,28015,108
12/02/2004,11:50:00,28010,28020,28010,28010,72
12/02/2004,12:00:00,28010,28015,28005,28015,69
12/02/2004,12:10:00,28010,28010,28000,28000,60
12/02/2004,12:20:00,28000,28000,27990,28000,49
12/02/2004,12:30:00,28000,28010,28000,28005,58
12/02/2004,12:40:00,28005,28010,28000,28000,63
12/02/2004,12:50:00,28005,28010,28000,28005,21
12/02/2004,13:00:00,28000,28000,27990,28000,47
12/02/2004,13:10:00,28000,28000,27990,27995,33
12/02/2004,13:20:00,27995,27995,27990,27995,14
12/02/2004,13:30:00,27995,28000,27985,27985,102
12/02/2004,13:40:00,27990,28000,27990,27995,41
12/02/2004,13:50:00,27995,28000,27995,27995,12
12/02/2004,14:00:00,28000,28000,28000,28000,8
12/02/2004,14:10:00,28000,28000,27985,27990,55
12/02/2004,14:20:00,27995,28005,27990,28005,37
12/02/2004,14:30:00,28005,28015,27920,27930,915
12/02/2004,14:40:00,27930,27930,27885,27890,911
12/02/2004,14:50:00,27885,27890,27840,27865,786
12/02/2004,15:00:00,27860,27880,27850,27865,306
12/02/2004,15:10:00,27860,27870,27800,27805,971
12/02/2004,15:20:00,27805,27840,27800,27840,517
12/02/2004,15:30:00,27835,27840,27785,27820,488
12/02/2004,15:40:00,27815,27840,27810,27830,376
12/02/2004,15:50:00,27835,27850,27825,27850,249
12/02/2004,16:00:00,27845,27875,27840,27860,445
12/02/2004,16:10:00,27860,27885,27830,27835,469
12/02/2004,16:20:00,27835,27885,27835,27870,373
12/02/2004,16:30:00,27870,27870,27845,27855,342
12/02/2004,16:40:00,27855,27890,27855,27880,289
12/02/2004,16:50:00,27880,27905,27870,27880,424
12/02/2004,17:00:00,27880,27890,27870,27875,292
12/02/2004,17:10:00,27875,27875,27845,27865,261
12/02/2004,17:20:00,27865,27875,27860,27870,239
12/02/2004,17:30:00,27870,27910,27870,27895,484
13/02/2004,09:00:00,27875,27940,27875,27930,294
13/02/2004,09:10:00,27930,27935,27905,27905,231
13/02/2004,09:20:00,27905,27940,27900,27930,303
13/02/2004,09:30:00,27930,27935,27905,27910,207
13/02/2004,09:40:00,27910,27925,27910,27920,74
13/02/2004,09:50:00,27920,27925,27895,27920,152
13/02/2004,10:00:00,27920,27935,27905,27910,172
13/02/2004,10:10:00,27910,27910,27895,27905,108
13/02/2004,10:20:00,27910,27915,27870,27870,294
13/02/2004,10:30:00,27870,27870,27840,27850,334
13/02/2004,10:40:00,27850,27855,27840,27850,175
13/02/2004,10:50:00,27845,27875,27845,27865,174
13/02/2004,11:00:00,27865,27880,27860,27875,160
13/02/2004,11:10:00,27875,27875,27870,27870,38
13/02/2004,11:20:00,27865,27870,27860,27865,25
13/02/2004,11:30:00,27865,27870,27860,27860,55
13/02/2004,11:40:00,27860,27870,27855,27865,54
13/02/2004,11:50:00,27865,27870,27855,27860,43
13/02/2004,12:00:00,27860,27860,27840,27850,123
13/02/2004,12:10:00,27850,27860,27850,27855,72
13/02/2004,12:20:00,27855,27855,27845,27850,29
13/02/2004,12:30:00,27845,27850,27835,27850,46
13/02/2004,12:40:00,27845,27850,27845,27850,48
13/02/2004,12:50:00,27850,27850,27840,27845,43
13/02/2004,13:00:00,27845,27850,27845,27850,22
13/02/2004,13:10:00,27850,27850,27845,27845,32
13/02/2004,13:20:00,27845,27845,27835,27835,24
13/02/2004,13:30:00,27835,27840,27830,27835,31
13/02/2004,13:40:00,27830,27845,27830,27830,93
13/02/2004,13:50:00,27835,27840,27830,27835,26
13/02/2004,14:00:00,27830,27830,27820,27825,71
13/02/2004,14:10:00,27825,27825,27815,27820,23
13/02/2004,14:20:00,27820,27830,27820,27830,33
13/02/2004,14:30:00,27825,27825,27790,27800,295
13/02/2004,14:40:00,27805,27815,27800,27800,100
13/02/2004,14:50:00,27800,27800,27765,27785,424
13/02/2004,15:00:00,27785,27795,27765,27770,272
13/02/2004,15:10:00,27775,27785,27775,27785,75
13/02/2004,15:20:00,27785,27800,27780,27795,141
13/02/2004,15:30:00,27790,27810,27790,27805,148
13/02/2004,15:40:00,27800,27805,27660,27660,564
13/02/2004,16:00:00,27690,27735,27690,27705,408
13/02/2004,16:10:00,27705,27715,27675,27715,776
13/02/2004,16:20:00,27710,27715,27640,27665,1025
13/02/2004,16:30:00,27665,27665,27570,27600,1208
13/02/2004,16:40:00,27605,27610,27570,27585,591
13/02/2004,16:50:00,27585,27605,27570,27585,550
13/02/2004,17:00:00,27590,27615,27585,27615,283
13/02/2004,17:10:00,27615,27620,27600,27600,213
13/02/2004,17:20:00,27605,27625,27600,27615,234
13/02/2004,17:30:00,27610,27645,27610,27645,406
16/02/2004,09:00:00,27650,27680,27620,27670,349
16/02/2004,09:10:00,27675,27685,27665,27680,207
16/02/2004,09:20:00,27680,27685,27605,27620,381
16/02/2004,09:30:00,27620,27640,27615,27640,254
16/02/2004,09:40:00,27640,27645,27625,27635,216
16/02/2004,09:50:00,27635,27645,27625,27625,340
16/02/2004,10:00:00,27625,27640,27620,27640,166
16/02/2004,10:10:00,27640,27655,27640,27650,181
16/02/2004,10:20:00,27650,27650,27620,27630,113
16/02/2004,10:30:00,27625,27630,27610,27625,111
16/02/2004,10:40:00,27625,27625,27595,27605,243
16/02/2004,10:50:00,27610,27610,27585,27595,198
16/02/2004,11:00:00,27600,27620,27600,27620,113
16/02/2004,11:10:00,27625,27635,27615,27625,74
16/02/2004,11:20:00,27630,27645,27630,27635,92
16/02/2004,11:30:00,27635,27640,27630,27630,67
16/02/2004,11:40:00,27630,27640,27630,27640,42
16/02/2004,11:50:00,27640,27665,27640,27660,144
16/02/2004,12:00:00,27660,27670,27655,27655,115
16/02/2004,12:10:00,27655,27660,27655,27655,30
16/02/2004,12:20:00,27655,27665,27650,27660,49
16/02/2004,12:30:00,27660,27670,27655,27665,37
16/02/2004,12:40:00,27670,27675,27665,27675,73
16/02/2004,12:50:00,27670,27670,27660,27670,54
16/02/2004,13:00:00,27670,27670,27660,27665,32
16/02/2004,13:10:00,27665,27670,27665,27665,13
16/02/2004,13:20:00,27670,27670,27665,27670,20
16/02/2004,13:30:00,27670,27670,27665,27670,11
16/02/2004,13:40:00,27670,27670,27665,27670,17
16/02/2004,13:50:00,27665,27670,27665,27670,23
16/02/2004,14:00:00,27670,27670,27645,27645,74
16/02/2004,14:10:00,27645,27655,27645,27650,31
16/02/2004,14:20:00,27650,27660,27650,27660,21
16/02/2004,14:30:00,27660,27665,27650,27650,15
16/02/2004,14:40:00,27650,27650,27650,27650,17
16/02/2004,14:50:00,27650,27655,27645,27650,15
16/02/2004,15:00:00,27655,27660,27650,27650,32
16/02/2004,15:10:00,27650,27650,27650,27650,10
16/02/2004,15:20:00,27655,27665,27650,27665,38
16/02/2004,15:30:00,27660,27665,27660,27660,21
16/02/2004,15:40:00,27660,27660,27655,27660,10
16/02/2004,15:50:00,27660,27670,27660,27670,62
16/02/2004,16:00:00,27670,27680,27670,27670,132
16/02/2004,16:10:00,27670,27680,27665,27675,65
16/02/2004,16:20:00,27675,27690,27675,27690,83
16/02/2004,16:30:00,27685,27695,27680,27685,98
16/02/2004,16:40:00,27685,27695,27680,27690,49
16/02/2004,16:50:00,27690,27705,27685,27700,123
16/02/2004,17:00:00,27700,27715,27695,27715,136
16/02/2004,17:10:00,27715,27725,27710,27715,94
16/02/2004,17:20:00,27715,27715,27705,27715,142
16/02/2004,17:30:00,27720,27720,27695,27700,196
17/02/2004,09:00:00,27785,27785,27745,27750,195
17/02/2004,09:10:00,27755,27770,27740,27755,312
17/02/2004,09:20:00,27755,27770,27725,27765,278
17/02/2004,09:30:00,27770,27780,27740,27740,294
17/02/2004,09:40:00,27740,27780,27740,27775,180
17/02/2004,09:50:00,27780,27790,27765,27770,306
17/02/2004,10:00:00,27770,27780,27765,27780,101
17/02/2004,10:10:00,27780,27785,27775,27780,103
17/02/2004,10:20:00,27775,27775,27765,27770,108
17/02/2004,10:30:00,27770,27790,27770,27785,183
17/02/2004,10:40:00,27785,27795,27785,27785,108
17/02/2004,10:50:00,27790,27800,27780,27785,173
17/02/2004,11:00:00,27785,27790,27765,27770,234
17/02/2004,11:10:00,27770,27775,27760,27765,132
17/02/2004,11:20:00,27765,27770,27760,27770,85
17/02/2004,11:30:00,27775,27780,27775,27780,35
17/02/2004,11:40:00,27775,27785,27770,27770,38
17/02/2004,11:50:00,27770,27775,27765,27775,21
17/02/2004,12:00:00,27770,27780,27770,27775,23
17/02/2004,12:10:00,27775,27785,27775,27785,69
17/02/2004,12:20:00,27785,27790,27780,27785,61
17/02/2004,12:30:00,27780,27785,27775,27785,50
17/02/2004,12:40:00,27785,27795,27785,27795,66
17/02/2004,12:50:00,27790,27800,27785,27785,111
17/02/2004,13:00:00,27785,27785,27785,27785,16
17/02/2004,13:10:00,27790,27790,27780,27785,38
17/02/2004,13:20:00,27780,27785,27780,27780,13
17/02/2004,13:30:00,27780,27780,27770,27775,40
17/02/2004,13:40:00,27775,27785,27770,27775,61
17/02/2004,13:50:00,27775,27780,27775,27780,18
17/02/2004,14:00:00,27780,27780,27775,27780,49
17/02/2004,14:10:00,27780,27785,27775,27785,39
17/02/2004,14:20:00,27790,27790,27780,27785,37
17/02/2004,14:30:00,27790,27800,27780,27790,195
17/02/2004,14:40:00,27790,28150,27790,27920,2942
17/02/2004,14:50:00,27925,27935,27905,27915,681
17/02/2004,15:00:00,27915,27995,27910,27975,897
17/02/2004,15:10:00,27975,27975,27935,27940,353
17/02/2004,15:20:00,27945,27955,27905,27925,602
17/02/2004,15:30:00,27930,27960,27915,27920,343
17/02/2004,15:40:00,27920,27945,27915,27920,292
17/02/2004,15:50:00,27920,27925,27900,27920,338
17/02/2004,16:00:00,27920,27930,27895,27905,369
17/02/2004,16:10:00,27905,27905,27875,27880,431
17/02/2004,16:20:00,27880,27885,27860,27880,257
17/02/2004,16:30:00,27885,27900,27870,27885,287
17/02/2004,16:40:00,27885,27910,27865,27880,375
17/02/2004,16:50:00,27885,27895,27870,27885,216
17/02/2004,17:00:00,27890,27900,27885,27895,171
17/02/2004,17:10:00,27895,27905,27890,27900,261
17/02/2004,17:20:00,27900,27910,27890,27910,247
17/02/2004,17:30:00,27910,27920,27870,27885,326
18/02/2004,09:00:00,27900,27930,27880,27890,327
18/02/2004,09:10:00,27895,27915,27875,27880,217
18/02/2004,09:20:00,27875,27900,27870,27900,163
18/02/2004,09:30:00,27895,27915,27890,27890,210
18/02/2004,09:40:00,27890,27900,27880,27890,233
18/02/2004,09:50:00,27890,27890,27865,27865,186
18/02/2004,10:00:00,27865,27865,27840,27845,326
18/02/2004,10:10:00,27845,27860,27835,27850,195
18/02/2004,10:20:00,27855,27875,27845,27855,181
18/02/2004,10:30:00,27860,27875,27860,27865,96
18/02/2004,10:40:00,27870,27875,27860,27860,74
18/02/2004,10:50:00,27865,27865,27850,27860,87
18/02/2004,11:00:00,27865,27870,27855,27865,114
18/02/2004,11:10:00,27865,27870,27855,27860,90
18/02/2004,11:20:00,27860,27880,27860,27875,140
18/02/2004,11:30:00,27875,27880,27865,27880,94
18/02/2004,11:40:00,27875,27900,27875,27890,133
18/02/2004,11:50:00,27895,27900,27890,27895,59
18/02/2004,12:00:00,27900,27920,27895,27905,213
18/02/2004,12:10:00,27905,27905,27900,27905,36
18/02/2004,12:20:00,27905,27915,27900,27900,139
18/02/2004,12:30:00,27905,27910,27895,27900,42
18/02/2004,12:40:00,27895,27895,27885,27890,40
18/02/2004,12:50:00,27885,27885,27885,27885,22
18/02/2004,13:00:00,27885,27890,27880,27890,29
18/02/2004,13:10:00,27885,27890,27880,27885,26
18/02/2004,13:20:00,27885,27885,27880,27885,10
18/02/2004,13:30:00,27890,27905,27890,27900,42
18/02/2004,13:40:00,27900,27900,27895,27900,20
18/02/2004,13:50:00,27900,27900,27890,27900,27
18/02/2004,14:00:00,27900,27905,27900,27905,86
18/02/2004,14:10:00,27905,27915,27905,27905,42
18/02/2004,14:20:00,27905,27910,27900,27910,96
18/02/2004,14:30:00,27900,27905,27880,27885,120
18/02/2004,14:40:00,27890,27905,27885,27900,95
18/02/2004,14:50:00,27895,27895,27870,27880,111
18/02/2004,15:00:00,27885,27885,27875,27880,44
18/02/2004,15:10:00,27880,27880,27880,27880,36
18/02/2004,15:20:00,27880,27890,27860,27860,181
18/02/2004,15:30:00,27870,27890,27855,27870,335
18/02/2004,15:40:00,27870,27880,27845,27875,347
18/02/2004,15:50:00,27875,27910,27860,27895,435
18/02/2004,16:00:00,27895,27905,27875,27900,302
18/02/2004,16:10:00,27905,27915,27885,27895,290
18/02/2004,16:20:00,27895,27895,27860,27865,160
18/02/2004,16:30:00,27865,27865,27835,27850,402
18/02/2004,16:40:00,27850,27865,27825,27840,393
18/02/2004,16:50:00,27840,27855,27830,27855,169
18/02/2004,17:00:00,27855,27875,27855,27860,175
18/02/2004,17:10:00,27865,27870,27845,27860,139
18/02/2004,17:20:00,27855,27875,27855,27865,127
18/02/2004,17:30:00,27860,27885,27850,27850,436
19/02/2004,09:00:00,27880,27945,27880,27925,406
19/02/2004,09:10:00,27920,27925,27890,27900,317
19/02/2004,09:20:00,27900,27905,27880,27900,204
19/02/2004,09:30:00,27900,27915,27885,27910,191
19/02/2004,09:40:00,27910,27965,27905,27940,757
19/02/2004,09:50:00,27945,27955,27940,27950,146
19/02/2004,10:00:00,27950,28000,27950,27990,600
19/02/2004,10:10:00,27990,28040,27990,28015,707
19/02/2004,10:20:00,28020,28040,28015,28035,299
19/02/2004,10:30:00,28035,28045,28025,28040,295
19/02/2004,10:40:00,28040,28040,28030,28035,86
19/02/2004,10:50:00,28040,28065,28030,28060,383
19/02/2004,11:00:00,28060,28065,28045,28055,140
19/02/2004,11:10:00,28050,28055,28035,28035,147
19/02/2004,11:20:00,28040,28045,28030,28035,151
19/02/2004,11:30:00,28035,28045,28035,28040,71
19/02/2004,11:40:00,28040,28060,28040,28040,159
19/02/2004,11:50:00,28045,28045,28035,28040,78
19/02/2004,12:00:00,28040,28055,28040,28050,113
19/02/2004,12:10:00,28050,28060,28045,28050,112
19/02/2004,12:20:00,28050,28050,28030,28030,200
19/02/2004,12:30:00,28030,28045,28030,28040,41
19/02/2004,12:40:00,28040,28045,28030,28045,25
19/02/2004,12:50:00,28040,28045,28035,28035,17
19/02/2004,13:00:00,28035,28040,28035,28040,10
19/02/2004,13:10:00,28035,28035,28030,28030,36
19/02/2004,13:20:00,28030,28040,28030,28035,25
19/02/2004,13:30:00,28035,28050,28025,28040,60
19/02/2004,13:40:00,28040,28045,28035,28040,22
19/02/2004,13:50:00,28040,28045,28040,28040,18
19/02/2004,14:00:00,28040,28045,28025,28030,65
19/02/2004,14:10:00,28030,28035,28020,28020,24
19/02/2004,14:20:00,28025,28025,28010,28020,85
19/02/2004,14:30:00,28030,28045,28025,28040,151
19/02/2004,14:40:00,28035,28070,28035,28055,244
19/02/2004,14:50:00,28060,28095,28060,28085,348
19/02/2004,15:00:00,28085,28110,28085,28090,526
19/02/2004,15:10:00,28090,28090,28075,28075,97
19/02/2004,15:20:00,28080,28085,28035,28050,491
19/02/2004,15:30:00,28050,28060,28040,28040,235
19/02/2004,15:40:00,28045,28055,28035,28055,205
19/02/2004,15:50:00,28055,28065,28045,28050,163
19/02/2004,16:00:00,28045,28045,28010,28020,361
19/02/2004,16:10:00,28015,28035,27995,28000,419
19/02/2004,16:20:00,28000,28020,27995,28000,438
19/02/2004,16:30:00,28005,28025,27995,28015,284
19/02/2004,16:40:00,28015,28045,28015,28035,306
19/02/2004,16:50:00,28035,28035,28010,28010,147
19/02/2004,17:00:00,28010,28010,27970,27985,538
19/02/2004,17:10:00,27990,28030,27990,28025,294
19/02/2004,17:20:00,28020,28045,28020,28040,252
19/02/2004,17:30:00,28040,28050,28020,28025,343
20/02/2004,09:00:00,27890,27945,27885,27935,311
20/02/2004,09:10:00,27935,27935,27905,27905,220
20/02/2004,09:20:00,27905,27950,27905,27945,281
20/02/2004,09:30:00,27945,27950,27915,27920,219
20/02/2004,09:40:00,27920,27940,27915,27935,166
20/02/2004,09:50:00,27935,27960,27930,27950,212
20/02/2004,10:00:00,27950,28005,27945,28005,582
20/02/2004,10:10:00,28000,28020,28000,28010,296
20/02/2004,10:20:00,28010,28010,27980,27985,200
20/02/2004,10:30:00,27980,28000,27980,27995,104
20/02/2004,10:40:00,27995,28005,27985,27995,118
20/02/2004,10:50:00,27990,28015,27985,28010,100
20/02/2004,11:00:00,28010,28025,28010,28015,124
20/02/2004,11:10:00,28015,28025,27995,27995,174
20/02/2004,11:20:00,28000,28010,27995,28005,185
20/02/2004,11:30:00,28005,28010,27990,27990,74
20/02/2004,11:40:00,27990,28000,27980,27995,116
20/02/2004,11:50:00,27995,28015,27995,28010,119
20/02/2004,12:00:00,28005,28010,27980,27990,115
20/02/2004,12:10:00,27990,27995,27975,27990,131
20/02/2004,12:20:00,27995,27995,27985,27995,73
20/02/2004,12:30:00,27990,27990,27970,27975,65
20/02/2004,12:40:00,27975,27980,27960,27970,139
20/02/2004,12:50:00,27970,27970,27960,27965,39
20/02/2004,13:00:00,27965,27980,27965,27980,38
20/02/2004,13:10:00,27975,27985,27970,27975,64
20/02/2004,13:20:00,27975,27980,27965,27980,50
20/02/2004,13:30:00,27980,27985,27975,27985,33
20/02/2004,13:40:00,27980,27985,27970,27980,24
20/02/2004,13:50:00,27975,27980,27970,27975,29
20/02/2004,14:00:00,27975,27980,27975,27975,22
20/02/2004,14:10:00,27975,27995,27975,27995,47
20/02/2004,14:20:00,27985,27995,27980,27985,37
20/02/2004,14:30:00,27985,27985,27940,27955,400
20/02/2004,14:40:00,27955,27965,27945,27960,107
20/02/2004,14:50:00,27955,27960,27945,27955,113
20/02/2004,15:00:00,27945,27950,27925,27935,203
20/02/2004,15:10:00,27935,27950,27935,27940,86
20/02/2004,15:20:00,27940,27940,27925,27935,115
20/02/2004,15:30:00,27940,27950,27895,27900,381
20/02/2004,15:40:00,27900,27900,27860,27895,723
20/02/2004,15:50:00,27895,27905,27865,27875,431
20/02/2004,16:00:00,27875,27900,27870,27900,324
20/02/2004,16:10:00,27900,27920,27880,27900,412
20/02/2004,16:20:00,27900,27905,27865,27870,414
20/02/2004,16:30:00,27875,27890,27850,27865,352
20/02/2004,16:40:00,27860,27870,27755,27785,1474
20/02/2004,16:50:00,27785,27800,27770,27770,363
20/02/2004,17:00:00,27770,27785,27735,27770,494
20/02/2004,17:10:00,27770,27785,27760,27775,280
20/02/2004,17:20:00,27775,27795,27770,27795,282
20/02/2004,17:30:00,27795,27825,27785,27820,347