DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/02/2004,16:10:00,27870,27870,27860,27860,24
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
23/02/2004,09:00:00,27840,27875,27815,27870,358
23/02/2004,09:10:00,27865,27890,27860,27890,326
23/02/2004,09:20:00,27890,27925,27880,27915,412
23/02/2004,09:30:00,27920,27945,27915,27920,263
23/02/2004,09:40:00,27915,27930,27910,27920,145
23/02/2004,09:50:00,27920,27925,27905,27910,103
23/02/2004,10:00:00,27910,27935,27910,27925,265
23/02/2004,10:10:00,27925,27945,27915,27940,244
23/02/2004,10:20:00,27940,27940,27930,27935,100
23/02/2004,10:30:00,27930,27960,27925,27950,215
23/02/2004,10:40:00,27950,27950,27925,27925,188
23/02/2004,10:50:00,27925,27940,27920,27930,88
23/02/2004,11:00:00,27930,27950,27930,27945,159
23/02/2004,11:10:00,27945,27945,27935,27935,55
23/02/2004,11:20:00,27930,27935,27920,27920,128
23/02/2004,11:30:00,27920,27925,27910,27915,140
23/02/2004,11:40:00,27915,27920,27915,27915,73
23/02/2004,11:50:00,27910,27910,27895,27900,152
23/02/2004,12:00:00,27900,27910,27900,27900,70
23/02/2004,12:10:00,27905,27905,27890,27900,63
23/02/2004,12:20:00,27900,27910,27885,27905,92
23/02/2004,12:30:00,27905,27915,27900,27910,60
23/02/2004,12:40:00,27910,27915,27900,27910,85
23/02/2004,12:50:00,27910,27930,27910,27925,73
23/02/2004,13:00:00,27925,27945,27925,27940,73
23/02/2004,13:10:00,27935,27950,27930,27935,61
23/02/2004,13:20:00,27930,27930,27925,27925,47
23/02/2004,13:30:00,27930,27970,27930,27945,266
23/02/2004,13:40:00,27940,27955,27940,27955,57
23/02/2004,13:50:00,27955,27965,27945,27945,66
23/02/2004,14:00:00,27945,27955,27940,27955,49
23/02/2004,14:10:00,27955,27965,27945,27945,61
23/02/2004,14:20:00,27945,27950,27935,27940,41
23/02/2004,14:30:00,27935,27935,27915,27930,149
23/02/2004,14:40:00,27930,27935,27910,27915,155
23/02/2004,14:50:00,27920,27925,27920,27925,49
23/02/2004,15:00:00,27925,27935,27925,27930,51
23/02/2004,15:10:00,27930,27940,27930,27935,38
23/02/2004,15:20:00,27930,27935,27925,27935,42
23/02/2004,15:30:00,27935,27935,27925,27935,131
23/02/2004,15:40:00,27930,27940,27885,27905,442
23/02/2004,15:50:00,27910,27925,27890,27920,429
23/02/2004,16:00:00,27920,27945,27920,27930,365
23/02/2004,16:10:00,27930,27930,27895,27900,457
23/02/2004,16:20:00,27900,27905,27875,27895,661
23/02/2004,16:30:00,27890,27900,27860,27880,450
23/02/2004,16:40:00,27880,27900,27870,27895,262
23/02/2004,16:50:00,27900,27925,27895,27920,349
23/02/2004,17:00:00,27920,27930,27915,27915,167
23/02/2004,17:10:00,27910,27925,27910,27915,192
23/02/2004,17:20:00,27920,27935,27890,27890,662
23/02/2004,17:30:00,27885,27925,27885,27925,320
23/02/2004,17:40:00,27925,27925,27925,27925,2
24/02/2004,09:00:00,27910,27910,27835,27860,426
24/02/2004,09:10:00,27855,27865,27830,27845,318
24/02/2004,09:20:00,27840,27890,27835,27885,333
24/02/2004,09:30:00,27885,27900,27870,27900,349
24/02/2004,09:40:00,27895,27910,27890,27900,172
24/02/2004,09:50:00,27900,27920,27875,27885,334
24/02/2004,10:00:00,27880,27910,27870,27905,398
24/02/2004,10:10:00,27905,27915,27880,27880,305
24/02/2004,10:20:00,27885,27905,27880,27900,214
24/02/2004,10:30:00,27900,27905,27865,27885,256
24/02/2004,10:40:00,27880,27880,27850,27865,321
24/02/2004,10:50:00,27865,27870,27830,27840,352
24/02/2004,11:00:00,27840,27840,27810,27835,465
24/02/2004,11:10:00,27835,27845,27825,27830,124
24/02/2004,11:20:00,27825,27840,27825,27825,104
24/02/2004,11:30:00,27820,27835,27805,27835,397
24/02/2004,11:40:00,27835,27845,27825,27825,93
24/02/2004,11:50:00,27825,27830,27780,27790,359
24/02/2004,12:00:00,27790,27790,27775,27785,352
24/02/2004,12:10:00,27785,27785,27770,27775,134
24/02/2004,12:20:00,27770,27785,27760,27780,227
24/02/2004,12:30:00,27780,27805,27780,27790,266
24/02/2004,12:40:00,27790,27800,27785,27795,101
24/02/2004,12:50:00,27795,27805,27790,27795,133
24/02/2004,13:00:00,27795,27800,27790,27795,35
24/02/2004,13:10:00,27795,27810,27785,27810,65
24/02/2004,13:20:00,27805,27810,27800,27805,31
24/02/2004,13:30:00,27805,27815,27800,27800,38
24/02/2004,13:40:00,27795,27805,27790,27790,27
24/02/2004,13:50:00,27795,27805,27795,27795,29
24/02/2004,14:00:00,27795,27795,27765,27775,243
24/02/2004,14:10:00,27775,27775,27750,27760,233
24/02/2004,14:20:00,27760,27760,27730,27730,403
24/02/2004,14:30:00,27730,27730,27695,27710,672
24/02/2004,14:40:00,27715,27720,27710,27715,146
24/02/2004,14:50:00,27710,27735,27710,27725,169
24/02/2004,15:00:00,27725,27735,27725,27730,109
24/02/2004,15:10:00,27725,27730,27720,27725,60
24/02/2004,15:20:00,27725,27725,27715,27725,75
24/02/2004,15:30:00,27725,27735,27710,27725,210
24/02/2004,15:40:00,27725,27740,27705,27725,283
24/02/2004,15:50:00,27725,27735,27705,27720,366
24/02/2004,16:00:00,27710,27730,27640,27645,1355
24/02/2004,16:10:00,27640,27685,27635,27680,546
24/02/2004,16:20:00,27680,27735,27680,27735,501
24/02/2004,16:30:00,27735,27810,27730,27785,963
24/02/2004,16:40:00,27785,27830,27785,27805,375
24/02/2004,16:50:00,27805,27805,27780,27785,186
24/02/2004,17:00:00,27780,27790,27770,27780,243
24/02/2004,17:10:00,27780,27780,27740,27740,283
24/02/2004,17:20:00,27740,27765,27740,27765,394
24/02/2004,17:30:00,27765,27780,27740,27780,330
24/02/2004,17:40:00,27780,27780,27780,27780,2
25/02/2004,09:00:00,27785,27810,27785,27800,228
25/02/2004,09:10:00,27805,27865,27805,27855,467
25/02/2004,09:20:00,27855,27860,27825,27830,219
25/02/2004,09:30:00,27825,27825,27785,27805,339
25/02/2004,09:40:00,27800,27805,27760,27770,393
25/02/2004,09:50:00,27770,27790,27765,27785,265
25/02/2004,10:00:00,27785,27785,27730,27740,521
25/02/2004,10:10:00,27735,27765,27735,27760,343
25/02/2004,10:20:00,27760,27775,27755,27770,157
25/02/2004,10:30:00,27765,27785,27755,27785,136
25/02/2004,10:40:00,27785,27805,27780,27795,204
25/02/2004,10:50:00,27795,27815,27790,27810,237
25/02/2004,11:00:00,27810,27850,27810,27835,363
25/02/2004,11:10:00,27835,27850,27835,27835,237
25/02/2004,11:20:00,27830,27855,27820,27825,284
25/02/2004,11:30:00,27825,27825,27795,27800,262
25/02/2004,11:40:00,27805,27825,27805,27810,108
25/02/2004,11:50:00,27810,27815,27805,27805,84
25/02/2004,12:00:00,27810,27825,27800,27800,66
25/02/2004,12:10:00,27800,27810,27800,27800,103
25/02/2004,12:20:00,27800,27800,27780,27785,92
25/02/2004,12:30:00,27785,27785,27770,27780,77
25/02/2004,12:40:00,27780,27785,27775,27780,35
25/02/2004,12:50:00,27780,27785,27775,27785,34
25/02/2004,13:00:00,27785,27785,27775,27775,28
25/02/2004,13:10:00,27780,27790,27775,27790,22
25/02/2004,13:20:00,27790,27795,27790,27795,19
25/02/2004,13:30:00,27800,27800,27795,27800,28
25/02/2004,13:40:00,27800,27810,27795,27810,50
25/02/2004,13:50:00,27815,27820,27810,27815,55
25/02/2004,14:00:00,27810,27825,27805,27825,79
25/02/2004,14:10:00,27825,27830,27820,27820,88
25/02/2004,14:20:00,27820,27830,27815,27820,34
25/02/2004,14:30:00,27820,27820,27805,27810,54
25/02/2004,14:40:00,27810,27810,27790,27795,69
25/02/2004,14:50:00,27800,27815,27795,27805,45
25/02/2004,15:00:00,27805,27805,27780,27785,65
25/02/2004,15:10:00,27785,27790,27770,27770,72
25/02/2004,15:20:00,27775,27785,27775,27780,73
25/02/2004,15:30:00,27785,27815,27785,27810,195
25/02/2004,15:40:00,27810,27845,27810,27830,295
25/02/2004,15:50:00,27830,27850,27805,27825,351
25/02/2004,16:00:00,27815,27835,27790,27830,409
25/02/2004,16:10:00,27835,27850,27810,27835,474
25/02/2004,16:20:00,27835,27845,27795,27810,585
25/02/2004,16:30:00,27805,27815,27790,27810,433
25/02/2004,16:40:00,27805,27820,27805,27820,195
25/02/2004,16:50:00,27820,27830,27810,27820,128
25/02/2004,17:00:00,27815,27850,27815,27840,298
25/02/2004,17:10:00,27840,27865,27835,27845,514
25/02/2004,17:20:00,27845,27850,27835,27845,282
25/02/2004,17:30:00,27840,27845,27825,27840,274
26/02/2004,09:00:00,27900,27930,27900,27910,362
26/02/2004,09:10:00,27915,27925,27895,27910,218
26/02/2004,09:20:00,27910,27920,27875,27895,360
26/02/2004,09:30:00,27895,27900,27885,27895,225
26/02/2004,09:40:00,27895,27905,27875,27875,158
26/02/2004,09:50:00,27875,27885,27860,27880,291
26/02/2004,10:00:00,27880,27900,27880,27895,172
26/02/2004,10:10:00,27895,27905,27865,27875,210
26/02/2004,10:20:00,27875,27885,27870,27885,129
26/02/2004,10:30:00,27890,27900,27880,27885,159
26/02/2004,10:40:00,27885,27900,27875,27895,116
26/02/2004,10:50:00,27900,27910,27885,27890,118
26/02/2004,11:00:00,27890,27905,27880,27900,227
26/02/2004,11:10:00,27895,27905,27890,27890,172
26/02/2004,11:20:00,27890,27900,27890,27895,23
26/02/2004,11:30:00,27895,27905,27895,27905,277
26/02/2004,11:40:00,27905,27910,27895,27905,80
26/02/2004,11:50:00,27905,27910,27895,27895,87
26/02/2004,12:00:00,27890,27890,27875,27890,102
26/02/2004,12:10:00,27890,27890,27855,27870,228
26/02/2004,12:20:00,27875,27885,27865,27880,115
26/02/2004,12:30:00,27875,27880,27870,27870,28
26/02/2004,12:40:00,27870,27870,27855,27870,109
26/02/2004,12:50:00,27865,27880,27865,27875,95
26/02/2004,13:00:00,27880,27885,27875,27875,33
26/02/2004,13:10:00,27875,27885,27875,27875,23
26/02/2004,13:20:00,27880,27880,27865,27870,29
26/02/2004,13:30:00,27875,27885,27875,27880,26
26/02/2004,13:40:00,27880,27895,27880,27890,34
26/02/2004,13:50:00,27885,27895,27885,27890,31
26/02/2004,14:00:00,27895,27895,27885,27890,32
26/02/2004,14:10:00,27885,27890,27885,27890,32
26/02/2004,14:20:00,27890,27895,27875,27880,67
26/02/2004,14:30:00,27880,27880,27840,27855,719
26/02/2004,14:40:00,27850,27850,27815,27825,562
26/02/2004,14:50:00,27825,27835,27810,27825,408
26/02/2004,15:00:00,27830,27845,27820,27845,169
26/02/2004,15:10:00,27845,27845,27825,27835,237
26/02/2004,15:20:00,27835,27840,27825,27825,52
26/02/2004,15:30:00,27825,27840,27810,27810,175
26/02/2004,15:40:00,27810,27810,27775,27785,599
26/02/2004,15:50:00,27785,27810,27785,27810,163
26/02/2004,16:00:00,27805,27815,27770,27805,447
26/02/2004,16:10:00,27805,27815,27790,27795,269
26/02/2004,16:20:00,27805,27840,27805,27825,322
26/02/2004,16:30:00,27825,27830,27810,27810,353
26/02/2004,16:40:00,27810,27830,27810,27825,190
26/02/2004,16:50:00,27820,27850,27820,27850,292
26/02/2004,17:00:00,27845,27910,27845,27895,753
26/02/2004,17:10:00,27895,27920,27885,27910,396
26/02/2004,17:20:00,27910,27920,27905,27905,473
26/02/2004,17:30:00,27900,27920,27900,27920,444
27/02/2004,09:00:00,27990,28080,27990,28040,760
27/02/2004,09:10:00,28040,28060,28035,28060,420
27/02/2004,09:20:00,28060,28090,28055,28075,950
27/02/2004,09:30:00,28075,28080,28055,28060,362
27/02/2004,09:40:00,28055,28065,28045,28060,361
27/02/2004,09:50:00,28060,28065,28050,28060,268
27/02/2004,10:00:00,28060,28085,28060,28085,284
27/02/2004,10:10:00,28080,28090,28070,28085,287
27/02/2004,10:20:00,28085,28090,28075,28080,132
27/02/2004,10:30:00,28080,28085,28065,28070,157
27/02/2004,10:40:00,28070,28100,28070,28095,286
27/02/2004,10:50:00,28095,28105,28080,28080,215
27/02/2004,11:00:00,28085,28115,28080,28110,314
27/02/2004,11:10:00,28110,28160,28110,28145,943
27/02/2004,11:20:00,28145,28155,28145,28155,154
27/02/2004,11:30:00,28155,28160,28130,28135,304
27/02/2004,11:40:00,28130,28140,28125,28130,149
27/02/2004,11:50:00,28130,28135,28120,28130,96
27/02/2004,12:00:00,28125,28130,28115,28120,154
27/02/2004,12:10:00,28115,28120,28110,28110,75
27/02/2004,12:20:00,28115,28120,28105,28120,64
27/02/2004,12:30:00,28125,28125,28110,28110,52
27/02/2004,12:40:00,28110,28115,28085,28095,190
27/02/2004,12:50:00,28100,28105,28095,28100,41
27/02/2004,13:00:00,28100,28110,28100,28105,26
27/02/2004,13:10:00,28105,28105,28100,28100,23
27/02/2004,13:20:00,28095,28100,28090,28090,56
27/02/2004,13:30:00,28090,28095,28065,28080,126
27/02/2004,13:40:00,28080,28095,28075,28095,79
27/02/2004,13:50:00,28095,28100,28080,28095,50
27/02/2004,14:00:00,28095,28095,28075,28085,61
27/02/2004,14:10:00,28085,28090,28080,28085,26
27/02/2004,14:20:00,28085,28090,28070,28080,76
27/02/2004,14:30:00,28085,28125,28085,28115,352
27/02/2004,14:40:00,28110,28110,28100,28110,140
27/02/2004,14:50:00,28110,28110,28095,28095,52
27/02/2004,15:00:00,28095,28105,28080,28080,146
27/02/2004,15:10:00,28075,28080,28055,28060,196
27/02/2004,15:20:00,28065,28065,28035,28045,488
27/02/2004,15:30:00,28045,28060,28040,28050,173
27/02/2004,15:40:00,28050,28065,28035,28045,263
27/02/2004,15:50:00,28045,28070,28045,28065,124
27/02/2004,16:00:00,28065,28110,28055,28095,524
27/02/2004,16:10:00,28095,28110,28080,28090,385
27/02/2004,16:20:00,28085,28095,28065,28070,326
27/02/2004,16:30:00,28075,28095,28070,28075,223
27/02/2004,16:40:00,28075,28075,28050,28060,235
27/02/2004,16:50:00,28055,28075,28040,28045,200
27/02/2004,17:00:00,28045,28070,28030,28070,304
27/02/2004,17:10:00,28070,28085,28055,28060,232
27/02/2004,17:20:00,28055,28065,28035,28040,386
27/02/2004,17:30:00,28040,28045,27980,28010,762
01/03/2004,09:00:00,28105,28160,28105,28120,517
01/03/2004,09:10:00,28125,28220,28120,28205,691
01/03/2004,09:20:00,28210,28215,28190,28195,600
01/03/2004,09:30:00,28195,28220,28195,28220,338
01/03/2004,09:40:00,28215,28220,28195,28210,247
01/03/2004,09:50:00,28205,28230,28195,28225,595
01/03/2004,10:00:00,28225,28230,28205,28205,273
01/03/2004,10:10:00,28205,28215,28200,28215,228
01/03/2004,10:20:00,28215,28215,28180,28190,347
01/03/2004,10:30:00,28190,28200,28190,28190,126
01/03/2004,10:40:00,28190,28190,28175,28190,163
01/03/2004,10:50:00,28190,28190,28175,28175,87
01/03/2004,11:00:00,28175,28195,28170,28190,154
01/03/2004,11:10:00,28195,28200,28190,28195,60
01/03/2004,11:20:00,28195,28200,28185,28190,78
01/03/2004,11:30:00,28200,28200,28185,28185,70
01/03/2004,11:40:00,28185,28195,28185,28190,44
01/03/2004,11:50:00,28190,28190,28160,28175,285
01/03/2004,12:00:00,28180,28190,28175,28190,69
01/03/2004,12:10:00,28190,28190,28175,28180,104
01/03/2004,12:20:00,28175,28200,28170,28195,214
01/03/2004,12:30:00,28190,28205,28185,28200,175
01/03/2004,12:40:00,28195,28200,28185,28195,64
01/03/2004,12:50:00,28190,28205,28190,28195,125
01/03/2004,13:00:00,28195,28210,28195,28210,88
01/03/2004,13:10:00,28205,28215,28205,28210,78
01/03/2004,13:20:00,28210,28215,28200,28205,75
01/03/2004,13:30:00,28205,28205,28200,28205,25
01/03/2004,13:40:00,28210,28240,28210,28220,315
01/03/2004,13:50:00,28220,28225,28210,28210,66
01/03/2004,14:00:00,28215,28220,28205,28210,44
01/03/2004,14:10:00,28210,28215,28210,28210,26
01/03/2004,14:20:00,28210,28215,28205,28215,35
01/03/2004,14:30:00,28205,28205,28170,28190,308
01/03/2004,14:40:00,28190,28215,28190,28210,116
01/03/2004,14:50:00,28215,28220,28205,28220,86
01/03/2004,15:00:00,28220,28225,28205,28205,85
01/03/2004,15:10:00,28210,28220,28210,28220,265
01/03/2004,15:20:00,28220,28220,28175,28180,470
01/03/2004,15:30:00,28180,28190,28175,28180,249
01/03/2004,15:40:00,28180,28195,28160,28190,268
01/03/2004,15:50:00,28190,28200,28185,28185,83
01/03/2004,16:00:00,28185,28225,28160,28210,578
01/03/2004,16:10:00,28205,28220,28195,28200,256
01/03/2004,16:20:00,28210,28220,28185,28200,174
01/03/2004,16:30:00,28195,28215,28195,28205,111
01/03/2004,16:40:00,28200,28220,28195,28220,146
01/03/2004,16:50:00,28215,28220,28200,28210,213
01/03/2004,17:00:00,28205,28210,28190,28195,239
01/03/2004,17:10:00,28195,28230,28195,28215,309
01/03/2004,17:20:00,28215,28225,28205,28205,397
01/03/2004,17:30:00,28210,28250,28205,28240,532
02/03/2004,09:00:00,28300,28330,28295,28305,516
02/03/2004,09:10:00,28300,28310,28270,28270,498
02/03/2004,09:20:00,28275,28290,28255,28270,474
02/03/2004,09:30:00,28270,28280,28255,28260,356
02/03/2004,09:40:00,28260,28270,28230,28255,423
02/03/2004,09:50:00,28255,28285,28245,28280,224
02/03/2004,10:00:00,28280,28290,28265,28275,245
02/03/2004,10:10:00,28280,28280,28255,28265,154
02/03/2004,10:20:00,28265,28275,28245,28245,164
02/03/2004,10:30:00,28245,28260,28245,28250,122
02/03/2004,10:40:00,28245,28265,28235,28255,200
02/03/2004,10:50:00,28255,28265,28250,28250,134
02/03/2004,11:00:00,28250,28260,28245,28245,104
02/03/2004,11:10:00,28245,28250,28225,28230,246
02/03/2004,11:20:00,28230,28230,28205,28205,333
02/03/2004,11:30:00,28210,28220,28200,28210,376
02/03/2004,11:40:00,28210,28220,28200,28200,119
02/03/2004,11:50:00,28205,28210,28190,28200,115
02/03/2004,12:00:00,28200,28215,28195,28215,140
02/03/2004,12:10:00,28215,28230,28210,28225,147
02/03/2004,12:20:00,28225,28230,28215,28215,151
02/03/2004,12:30:00,28215,28220,28210,28220,64
02/03/2004,12:40:00,28215,28230,28210,28225,34
02/03/2004,12:50:00,28225,28225,28220,28220,28
02/03/2004,13:00:00,28220,28225,28215,28220,40
02/03/2004,13:10:00,28225,28225,28225,28225,27
02/03/2004,13:20:00,28220,28240,28220,28235,72
02/03/2004,13:30:00,28235,28245,28230,28235,63
02/03/2004,13:40:00,28235,28255,28235,28250,81
02/03/2004,13:50:00,28250,28265,28245,28260,125
02/03/2004,14:00:00,28265,28270,28260,28260,82
02/03/2004,14:10:00,28260,28265,28250,28255,114
02/03/2004,14:20:00,28255,28255,28235,28235,56
02/03/2004,14:30:00,28235,28240,28225,28230,185
02/03/2004,14:40:00,28235,28240,28215,28225,274
02/03/2004,14:50:00,28230,28245,28230,28240,54
02/03/2004,15:00:00,28240,28245,28235,28245,53
02/03/2004,15:10:00,28240,28245,28220,28225,161
02/03/2004,15:20:00,28230,28235,28220,28230,121
02/03/2004,15:30:00,28230,28240,28210,28225,276
02/03/2004,15:40:00,28225,28245,28225,28230,250
02/03/2004,15:50:00,28225,28255,28225,28245,235
02/03/2004,16:00:00,28245,28255,28225,28235,239
02/03/2004,16:10:00,28235,28260,28235,28235,171
02/03/2004,16:20:00,28240,28245,28215,28220,149
02/03/2004,16:30:00,28220,28220,28200,28220,308
02/03/2004,16:40:00,28220,28220,28195,28215,259
02/03/2004,16:50:00,28215,28255,28215,28250,333
02/03/2004,17:00:00,28250,28250,28220,28240,294
02/03/2004,17:10:00,28240,28275,28235,28270,326
02/03/2004,17:20:00,28270,28305,28255,28305,540
02/03/2004,17:30:00,28310,28335,28290,28330,1006
02/03/2004,17:40:00,28330,28330,28330,28330,10
03/03/2004,09:00:00,28245,28270,28195,28255,539
03/03/2004,09:10:00,28250,28265,28235,28260,483
03/03/2004,09:20:00,28260,28325,28260,28320,977
03/03/2004,09:30:00,28320,28325,28305,28305,309
03/03/2004,09:40:00,28310,28355,28300,28350,576
03/03/2004,09:50:00,28350,28350,28315,28320,269
03/03/2004,10:00:00,28325,28355,28315,28345,406
03/03/2004,10:10:00,28350,28370,28335,28340,538
03/03/2004,10:20:00,28340,28350,28320,28320,183
03/03/2004,10:30:00,28325,28330,28290,28310,445
03/03/2004,10:40:00,28310,28315,28305,28315,117
03/03/2004,10:50:00,28315,28330,28315,28320,82
03/03/2004,11:00:00,28325,28325,28290,28300,175
03/03/2004,11:10:00,28295,28310,28290,28300,163
03/03/2004,11:20:00,28300,28310,28300,28310,650
03/03/2004,11:30:00,28305,28310,28295,28295,97
03/03/2004,11:40:00,28300,28305,28295,28305,104
03/03/2004,11:50:00,28305,28310,28300,28305,54
03/03/2004,12:00:00,28300,28310,28295,28295,86
03/03/2004,12:10:00,28300,28305,28275,28280,368
03/03/2004,12:20:00,28280,28295,28280,28290,98
03/03/2004,12:30:00,28295,28295,28280,28290,68
03/03/2004,12:40:00,28285,28290,28270,28280,90
03/03/2004,12:50:00,28285,28290,28280,28285,27
03/03/2004,13:00:00,28280,28295,28280,28290,60
03/03/2004,13:10:00,28290,28300,28285,28295,40
03/03/2004,13:20:00,28295,28305,28295,28300,40
03/03/2004,13:30:00,28300,28300,28295,28295,37
03/03/2004,13:40:00,28295,28295,28275,28275,51
03/03/2004,13:50:00,28275,28295,28275,28290,38
03/03/2004,14:00:00,28290,28295,28275,28280,30
03/03/2004,14:10:00,28280,28285,28270,28275,49
03/03/2004,14:20:00,28275,28275,28260,28270,94
03/03/2004,14:30:00,28270,28270,28250,28260,745
03/03/2004,14:40:00,28260,28260,28250,28255,86
03/03/2004,14:50:00,28255,28260,28245,28260,192
03/03/2004,15:00:00,28260,28270,28255,28255,143
03/03/2004,15:10:00,28260,28275,28250,28250,128
03/03/2004,15:20:00,28255,28255,28230,28250,580
03/03/2004,15:30:00,28245,28265,28245,28250,240
03/03/2004,15:40:00,28250,28270,28245,28260,184
03/03/2004,15:50:00,28260,28280,28260,28280,105
03/03/2004,16:00:00,28280,28295,28250,28280,500
03/03/2004,16:10:00,28280,28290,28260,28285,320
03/03/2004,16:20:00,28280,28285,28235,28240,408
03/03/2004,16:30:00,28240,28255,28230,28255,394
03/03/2004,16:40:00,28255,28255,28235,28240,241
03/03/2004,16:50:00,28235,28250,28225,28235,465
03/03/2004,17:00:00,28235,28240,28220,28235,239
03/03/2004,17:10:00,28235,28250,28230,28240,237
03/03/2004,17:20:00,28235,28260,28235,28255,347
03/03/2004,17:30:00,28255,28285,28255,28285,490
04/03/2004,09:00:00,28285,28335,28285,28330,364
04/03/2004,09:10:00,28330,28350,28320,28325,345
04/03/2004,09:20:00,28330,28350,28325,28350,203
04/03/2004,09:30:00,28345,28355,28335,28335,408
04/03/2004,09:40:00,28335,28350,28325,28330,376
04/03/2004,09:50:00,28330,28355,28320,28340,449
04/03/2004,10:00:00,28345,28350,28330,28335,210
04/03/2004,10:10:00,28335,28340,28325,28325,106
04/03/2004,10:20:00,28320,28335,28310,28315,173
04/03/2004,10:30:00,28320,28335,28315,28325,137
04/03/2004,10:40:00,28325,28340,28320,28325,83
04/03/2004,10:50:00,28325,28335,28325,28330,124
04/03/2004,11:00:00,28330,28335,28325,28330,42
04/03/2004,11:10:00,28325,28330,28320,28325,65
04/03/2004,11:20:00,28325,28325,28320,28325,50
04/03/2004,11:30:00,28325,28330,28320,28320,49
04/03/2004,11:40:00,28325,28330,28320,28325,58
04/03/2004,11:50:00,28320,28325,28305,28305,87
04/03/2004,12:00:00,28305,28310,28280,28305,317
04/03/2004,12:10:00,28305,28310,28300,28310,107
04/03/2004,12:20:00,28310,28315,28305,28305,68
04/03/2004,12:30:00,28300,28305,28290,28295,76
04/03/2004,12:40:00,28300,28300,28290,28295,40
04/03/2004,12:50:00,28295,28305,28295,28300,24
04/03/2004,13:00:00,28295,28305,28290,28300,22
04/03/2004,13:10:00,28300,28300,28295,28295,20
04/03/2004,13:20:00,28295,28300,28295,28300,45
04/03/2004,13:30:00,28300,28305,28300,28300,16
04/03/2004,13:40:00,28300,28310,28290,28300,75
04/03/2004,13:50:00,28300,28330,28295,28330,123
04/03/2004,14:00:00,28330,28365,28325,28360,313
04/03/2004,14:10:00,28360,28370,28345,28350,321
04/03/2004,14:20:00,28350,28360,28345,28350,67
04/03/2004,14:30:00,28355,28355,28325,28330,213
04/03/2004,14:40:00,28330,28345,28325,28330,87
04/03/2004,14:50:00,28330,28335,28330,28330,42
04/03/2004,15:00:00,28330,28345,28325,28340,111
04/03/2004,15:10:00,28335,28350,28335,28350,119
04/03/2004,15:20:00,28350,28350,28335,28345,58
04/03/2004,15:30:00,28350,28370,28340,28340,192
04/03/2004,15:40:00,28340,28360,28335,28340,131
04/03/2004,15:50:00,28340,28345,28330,28335,111
04/03/2004,16:00:00,28340,28345,28305,28320,383
04/03/2004,16:10:00,28320,28320,28270,28280,443
04/03/2004,16:20:00,28280,28305,28280,28300,354
04/03/2004,16:30:00,28295,28310,28290,28295,286
04/03/2004,16:40:00,28295,28300,28285,28290,198
04/03/2004,16:50:00,28295,28340,28295,28330,429
04/03/2004,17:00:00,28330,28370,28325,28345,597
04/03/2004,17:10:00,28345,28415,28345,28395,781
04/03/2004,17:20:00,28390,28405,28375,28385,421
04/03/2004,17:30:00,28390,28395,28375,28380,315
05/03/2004,09:00:00,28420,28445,28385,28410,285
05/03/2004,09:10:00,28410,28410,28390,28400,218
05/03/2004,09:20:00,28400,28405,28365,28375,262
05/03/2004,09:30:00,28370,28385,28365,28375,122
05/03/2004,09:40:00,28375,28400,28375,28380,180
05/03/2004,09:50:00,28385,28395,28365,28395,135
05/03/2004,10:00:00,28390,28410,28385,28400,207
05/03/2004,10:10:00,28405,28415,28400,28405,118
05/03/2004,10:20:00,28405,28410,28390,28395,114
05/03/2004,10:30:00,28400,28410,28390,28410,91
05/03/2004,10:40:00,28405,28405,28395,28400,71
05/03/2004,10:50:00,28400,28400,28380,28385,56
05/03/2004,11:00:00,28385,28400,28385,28400,34
05/03/2004,11:10:00,28395,28410,28390,28395,77
05/03/2004,11:20:00,28395,28415,28390,28400,152
05/03/2004,11:30:00,28400,28415,28395,28405,211
05/03/2004,11:40:00,28410,28425,28405,28410,313
05/03/2004,11:50:00,28410,28425,28410,28425,124
05/03/2004,12:00:00,28425,28425,28395,28400,223
05/03/2004,12:10:00,28400,28405,28395,28395,55
05/03/2004,12:20:00,28395,28400,28390,28395,37
05/03/2004,12:30:00,28395,28395,28390,28390,24
05/03/2004,12:40:00,28390,28400,28390,28400,28
05/03/2004,12:50:00,28400,28405,28395,28400,21
05/03/2004,13:00:00,28405,28415,28400,28405,23
05/03/2004,13:10:00,28400,28410,28400,28400,20
05/03/2004,13:20:00,28405,28405,28400,28405,11
05/03/2004,13:30:00,28405,28405,28400,28405,36
05/03/2004,13:40:00,28400,28405,28390,28395,44
05/03/2004,13:50:00,28395,28400,28395,28400,23
05/03/2004,14:00:00,28400,28400,28395,28400,33
05/03/2004,14:10:00,28400,28410,28400,28405,36
05/03/2004,14:20:00,28405,28405,28370,28380,273
05/03/2004,14:30:00,28385,28385,28285,28300,1329
05/03/2004,14:40:00,28300,28305,28255,28280,762
05/03/2004,14:50:00,28280,28285,28225,28240,921
05/03/2004,15:00:00,28240,28285,28240,28275,733
05/03/2004,15:10:00,28275,28275,28255,28265,256
05/03/2004,15:20:00,28270,28295,28270,28280,259
05/03/2004,15:30:00,28285,28285,28265,28275,171
05/03/2004,15:40:00,28280,28315,28270,28310,337
05/03/2004,15:50:00,28310,28325,28300,28305,274
05/03/2004,16:00:00,28305,28340,28300,28315,466
05/03/2004,16:10:00,28310,28345,28310,28330,317
05/03/2004,16:20:00,28330,28375,28330,28365,515
05/03/2004,16:30:00,28365,28425,28365,28405,770
05/03/2004,16:40:00,28405,28435,28405,28425,334
05/03/2004,16:50:00,28420,28420,28390,28395,292
05/03/2004,17:00:00,28400,28410,28365,28365,386
05/03/2004,17:10:00,28365,28375,28345,28360,427
05/03/2004,17:20:00,28360,28390,28350,28390,263
05/03/2004,17:30:00,28385,28430,28380,28390,603