DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2004,12:30:00,28390,28390,28390,28390,1
05/03/2004,12:35:00,28395,28395,28390,28390,19
05/03/2004,12:40:00,28390,28400,28390,28400,17
05/03/2004,12:45:00,28395,28400,28395,28400,11
05/03/2004,12:50:00,28400,28405,28395,28405,20
05/03/2004,12:55:00,28400,28400,28400,28400,1
05/03/2004,13:00:00,28405,28415,28405,28415,14
05/03/2004,13:05:00,28410,28410,28400,28405,9
05/03/2004,13:10:00,28400,28410,28400,28410,4
05/03/2004,13:15:00,28405,28410,28400,28400,16
05/03/2004,13:20:00,28405,28405,28400,28400,6
05/03/2004,13:25:00,28400,28405,28400,28405,5
05/03/2004,13:30:00,28405,28405,28400,28405,15
05/03/2004,13:35:00,28405,28405,28405,28405,21
05/03/2004,13:40:00,28400,28405,28400,28400,7
05/03/2004,13:45:00,28400,28400,28390,28395,37
05/03/2004,13:50:00,28395,28400,28395,28400,7
05/03/2004,13:55:00,28400,28400,28400,28400,16
05/03/2004,14:00:00,28400,28400,28395,28395,21
05/03/2004,14:05:00,28395,28400,28395,28400,12
05/03/2004,14:10:00,28400,28400,28400,28400,10
05/03/2004,14:15:00,28400,28410,28400,28405,26
05/03/2004,14:20:00,28405,28405,28370,28380,155
05/03/2004,14:25:00,28380,28395,28380,28380,118
05/03/2004,14:30:00,28385,28385,28300,28305,952
05/03/2004,14:35:00,28310,28325,28285,28300,377
05/03/2004,14:40:00,28300,28305,28270,28275,452
05/03/2004,14:45:00,28275,28285,28255,28280,310
05/03/2004,14:50:00,28280,28285,28235,28260,519
05/03/2004,14:55:00,28260,28265,28225,28240,402
05/03/2004,15:00:00,28240,28270,28240,28265,441
05/03/2004,15:05:00,28265,28285,28260,28275,292
05/03/2004,15:10:00,28275,28275,28255,28265,157
05/03/2004,15:15:00,28265,28275,28260,28265,99
05/03/2004,15:20:00,28270,28295,28270,28280,197
05/03/2004,15:25:00,28285,28285,28280,28280,62
05/03/2004,15:30:00,28285,28285,28275,28275,77
05/03/2004,15:35:00,28280,28280,28265,28275,94
05/03/2004,15:40:00,28280,28310,28270,28310,215
05/03/2004,15:45:00,28310,28315,28305,28310,122
05/03/2004,15:50:00,28310,28325,28305,28310,136
05/03/2004,15:55:00,28310,28325,28300,28305,138
05/03/2004,16:00:00,28305,28340,28300,28330,318
05/03/2004,16:05:00,28325,28330,28310,28315,148
05/03/2004,16:10:00,28310,28345,28310,28325,161
05/03/2004,16:15:00,28335,28340,28320,28330,156
05/03/2004,16:20:00,28330,28375,28330,28360,316
05/03/2004,16:25:00,28355,28365,28350,28365,199
05/03/2004,16:30:00,28365,28425,28365,28420,512
05/03/2004,16:35:00,28420,28425,28400,28405,258
05/03/2004,16:40:00,28405,28420,28405,28405,157
05/03/2004,16:45:00,28405,28435,28405,28425,177
05/03/2004,16:50:00,28420,28420,28405,28415,137
05/03/2004,16:55:00,28415,28415,28390,28395,155
05/03/2004,17:00:00,28400,28410,28385,28385,158
05/03/2004,17:05:00,28385,28395,28365,28365,228
05/03/2004,17:10:00,28365,28370,28345,28370,236
05/03/2004,17:15:00,28365,28375,28345,28360,191
05/03/2004,17:20:00,28360,28370,28350,28365,127
05/03/2004,17:25:00,28370,28390,28365,28390,136
05/03/2004,17:30:00,28385,28410,28380,28405,144
05/03/2004,17:35:00,28405,28430,28380,28390,459
08/03/2004,09:00:00,28450,28450,28415,28425,186
08/03/2004,09:05:00,28430,28455,28430,28450,175
08/03/2004,09:10:00,28450,28460,28435,28440,208
08/03/2004,09:15:00,28440,28460,28440,28450,149
08/03/2004,09:20:00,28450,28460,28450,28455,124
08/03/2004,09:25:00,28455,28470,28440,28465,162
08/03/2004,09:30:00,28465,28465,28455,28455,118
08/03/2004,09:35:00,28450,28460,28450,28450,79
08/03/2004,09:40:00,28450,28450,28415,28420,229
08/03/2004,09:45:00,28425,28425,28410,28415,146
08/03/2004,09:50:00,28415,28430,28400,28430,170
08/03/2004,09:55:00,28430,28435,28430,28430,21
08/03/2004,10:00:00,28430,28445,28425,28445,126
08/03/2004,10:05:00,28445,28445,28440,28440,65
08/03/2004,10:10:00,28440,28460,28440,28445,162
08/03/2004,10:15:00,28445,28460,28440,28460,99
08/03/2004,10:20:00,28460,28465,28450,28450,78
08/03/2004,10:25:00,28450,28455,28440,28440,53
08/03/2004,10:30:00,28450,28455,28440,28455,63
08/03/2004,10:35:00,28450,28455,28450,28450,44
08/03/2004,10:40:00,28450,28460,28445,28460,44
08/03/2004,10:45:00,28455,28455,28425,28435,169
08/03/2004,10:50:00,28430,28450,28425,28440,72
08/03/2004,10:55:00,28440,28460,28440,28455,97
08/03/2004,11:00:00,28455,28465,28455,28465,68
08/03/2004,11:05:00,28460,28460,28440,28440,143
08/03/2004,11:10:00,28445,28455,28445,28450,48
08/03/2004,11:15:00,28455,28460,28440,28455,81
08/03/2004,11:20:00,28450,28475,28450,28460,132
08/03/2004,11:25:00,28465,28470,28460,28460,48
08/03/2004,11:30:00,28460,28470,28450,28460,59
08/03/2004,11:35:00,28455,28460,28455,28460,70
08/03/2004,11:40:00,28460,28465,28455,28455,14
08/03/2004,11:45:00,28455,28470,28455,28460,83
08/03/2004,11:50:00,28465,28500,28460,28475,317
08/03/2004,11:55:00,28475,28480,28465,28470,89
08/03/2004,12:00:00,28470,28475,28465,28470,63
08/03/2004,12:05:00,28465,28470,28465,28465,33
08/03/2004,12:10:00,28460,28470,28460,28470,32
08/03/2004,12:15:00,28470,28475,28465,28470,36
08/03/2004,12:20:00,28470,28470,28465,28470,15
08/03/2004,12:25:00,28470,28475,28465,28470,30
08/03/2004,12:30:00,28465,28470,28465,28470,18
08/03/2004,12:35:00,28470,28475,28470,28470,15
08/03/2004,12:40:00,28470,28470,28465,28470,20
08/03/2004,12:45:00,28470,28475,28460,28460,41
08/03/2004,12:50:00,28455,28460,28455,28460,12
08/03/2004,12:55:00,28455,28455,28455,28455,13
08/03/2004,13:00:00,28450,28455,28450,28455,97
08/03/2004,13:05:00,28455,28455,28450,28455,63
08/03/2004,13:10:00,28455,28465,28455,28465,25
08/03/2004,13:15:00,28460,28460,28455,28455,4
08/03/2004,13:20:00,28455,28455,28450,28450,28
08/03/2004,13:25:00,28450,28450,28450,28450,13
08/03/2004,13:30:00,28450,28460,28445,28460,78
08/03/2004,13:35:00,28460,28460,28455,28455,9
08/03/2004,13:40:00,28455,28460,28455,28455,15
08/03/2004,13:45:00,28460,28460,28440,28440,286
08/03/2004,13:50:00,28450,28450,28445,28450,31
08/03/2004,13:55:00,28450,28465,28450,28465,90
08/03/2004,14:00:00,28460,28465,28460,28465,23
08/03/2004,14:05:00,28465,28470,28465,28465,20
08/03/2004,14:10:00,28465,28465,28465,28465,1
08/03/2004,14:15:00,28470,28470,28465,28465,29
08/03/2004,14:20:00,28465,28465,28460,28460,14
08/03/2004,14:25:00,28460,28465,28460,28460,18
08/03/2004,14:30:00,28460,28460,28450,28455,30
08/03/2004,14:35:00,28455,28465,28455,28465,19
08/03/2004,14:40:00,28460,28465,28460,28460,12
08/03/2004,14:45:00,28455,28460,28455,28455,58
08/03/2004,14:50:00,28460,28470,28460,28470,143
08/03/2004,14:55:00,28470,28480,28470,28470,144
08/03/2004,15:00:00,28470,28480,28465,28475,124
08/03/2004,15:05:00,28475,28495,28470,28485,139
08/03/2004,15:10:00,28480,28485,28470,28470,89
08/03/2004,15:15:00,28475,28475,28470,28470,86
08/03/2004,15:20:00,28470,28480,28470,28480,44
08/03/2004,15:25:00,28480,28480,28480,28480,30
08/03/2004,15:30:00,28480,28495,28465,28490,132
08/03/2004,15:35:00,28485,28525,28480,28505,334
08/03/2004,15:40:00,28500,28510,28475,28495,241
08/03/2004,15:45:00,28495,28510,28490,28510,120
08/03/2004,15:50:00,28510,28515,28495,28495,206
08/03/2004,15:55:00,28495,28505,28485,28490,143
08/03/2004,16:00:00,28490,28495,28475,28485,164
08/03/2004,16:05:00,28485,28485,28470,28480,147
08/03/2004,16:10:00,28480,28500,28475,28480,145
08/03/2004,16:15:00,28480,28485,28460,28475,198
08/03/2004,16:20:00,28475,28480,28470,28480,82
08/03/2004,16:25:00,28475,28490,28465,28465,129
08/03/2004,16:30:00,28470,28485,28465,28475,159
08/03/2004,16:35:00,28475,28480,28470,28480,34
08/03/2004,16:40:00,28475,28485,28470,28470,36
08/03/2004,16:45:00,28475,28475,28455,28460,140
08/03/2004,16:50:00,28460,28470,28450,28460,125
08/03/2004,16:55:00,28460,28460,28435,28450,237
08/03/2004,17:00:00,28450,28470,28450,28465,151
08/03/2004,17:05:00,28465,28480,28465,28475,83
08/03/2004,17:10:00,28475,28480,28470,28480,43
08/03/2004,17:15:00,28480,28485,28475,28485,53
08/03/2004,17:20:00,28490,28495,28485,28490,62
08/03/2004,17:25:00,28490,28505,28480,28480,225
08/03/2004,17:30:00,28485,28490,28480,28490,130
08/03/2004,17:35:00,28485,28495,28470,28475,272
09/03/2004,09:00:00,28350,28385,28340,28375,422
09/03/2004,09:05:00,28375,28390,28370,28370,134
09/03/2004,09:10:00,28375,28390,28365,28380,185
09/03/2004,09:15:00,28380,28380,28370,28380,103
09/03/2004,09:20:00,28380,28385,28375,28375,86
09/03/2004,09:25:00,28375,28380,28365,28370,102
09/03/2004,09:30:00,28375,28445,28370,28435,788
09/03/2004,09:35:00,28440,28455,28430,28445,320
09/03/2004,09:40:00,28445,28450,28440,28445,121
09/03/2004,09:45:00,28445,28450,28435,28440,83
09/03/2004,09:50:00,28435,28435,28420,28430,109
09/03/2004,09:55:00,28430,28440,28425,28435,81
09/03/2004,10:00:00,28435,28440,28420,28420,141
09/03/2004,10:05:00,28420,28420,28385,28395,305
09/03/2004,10:10:00,28395,28405,28395,28400,92
09/03/2004,10:15:00,28405,28405,28400,28400,48
09/03/2004,10:20:00,28395,28395,28370,28385,241
09/03/2004,10:25:00,28380,28385,28370,28380,124
09/03/2004,10:30:00,28375,28380,28365,28380,142
09/03/2004,10:35:00,28375,28375,28350,28365,334
09/03/2004,10:40:00,28365,28370,28360,28365,103
09/03/2004,10:45:00,28365,28365,28360,28360,84
09/03/2004,10:50:00,28365,28365,28350,28350,89
09/03/2004,10:55:00,28350,28355,28340,28350,181
09/03/2004,11:00:00,28350,28360,28345,28345,113
09/03/2004,11:05:00,28355,28370,28350,28360,104
09/03/2004,11:10:00,28365,28365,28345,28345,109
09/03/2004,11:15:00,28350,28360,28350,28350,64
09/03/2004,11:20:00,28355,28365,28350,28365,51
09/03/2004,11:25:00,28365,28375,28365,28375,99
09/03/2004,11:30:00,28370,28380,28370,28375,38
09/03/2004,11:35:00,28375,28380,28375,28380,34
09/03/2004,11:40:00,28375,28380,28370,28375,58
09/03/2004,11:45:00,28380,28385,28375,28375,28
09/03/2004,11:50:00,28380,28380,28370,28375,60
09/03/2004,11:55:00,28375,28380,28370,28370,24
09/03/2004,12:00:00,28365,28370,28360,28370,35
09/03/2004,12:05:00,28370,28375,28370,28370,19
09/03/2004,12:10:00,28370,28370,28365,28370,13
09/03/2004,12:15:00,28370,28375,28365,28375,26
09/03/2004,12:20:00,28375,28375,28375,28375,19
09/03/2004,12:25:00,28375,28375,28375,28375,17
09/03/2004,12:30:00,28375,28380,28370,28380,27
09/03/2004,12:35:00,28385,28395,28380,28380,84
09/03/2004,12:40:00,28380,28385,28380,28385,22
09/03/2004,12:45:00,28385,28390,28385,28385,30
09/03/2004,12:50:00,28385,28390,28385,28390,8
09/03/2004,12:55:00,28385,28385,28380,28380,61
09/03/2004,13:00:00,28380,28380,28380,28380,22
09/03/2004,13:05:00,28380,28380,28375,28375,13
09/03/2004,13:10:00,28375,28375,28370,28370,12
09/03/2004,13:15:00,28370,28370,28370,28370,11
09/03/2004,13:20:00,28370,28375,28370,28375,10
09/03/2004,13:25:00,28370,28370,28370,28370,2
09/03/2004,13:30:00,28370,28375,28370,28375,7
09/03/2004,13:35:00,28370,28370,28370,28370,10
09/03/2004,13:40:00,28370,28370,28360,28365,19
09/03/2004,13:45:00,28370,28370,28360,28365,19
09/03/2004,13:50:00,28360,28365,28360,28360,30
09/03/2004,13:55:00,28360,28365,28360,28360,18
09/03/2004,14:00:00,28360,28365,28360,28360,6
09/03/2004,14:05:00,28360,28360,28320,28340,356
09/03/2004,14:10:00,28345,28355,28340,28345,107
09/03/2004,14:15:00,28345,28350,28340,28340,36
09/03/2004,14:20:00,28340,28350,28340,28350,32
09/03/2004,14:25:00,28350,28360,28350,28355,74
09/03/2004,14:30:00,28360,28360,28355,28360,20
09/03/2004,14:35:00,28365,28370,28360,28360,135
09/03/2004,14:40:00,28360,28370,28360,28370,22
09/03/2004,14:45:00,28365,28370,28365,28370,36
09/03/2004,14:50:00,28370,28375,28370,28375,38
09/03/2004,14:55:00,28375,28380,28375,28380,40
09/03/2004,15:00:00,28380,28390,28380,28380,43
09/03/2004,15:05:00,28380,28380,28365,28375,56
09/03/2004,15:10:00,28380,28385,28370,28370,53
09/03/2004,15:15:00,28380,28380,28370,28375,15
09/03/2004,15:20:00,28380,28385,28345,28350,240
09/03/2004,15:25:00,28350,28355,28340,28355,186
09/03/2004,15:30:00,28350,28360,28345,28350,87
09/03/2004,15:35:00,28350,28355,28340,28345,122
09/03/2004,15:40:00,28350,28365,28350,28360,123
09/03/2004,15:45:00,28360,28370,28360,28370,82
09/03/2004,15:50:00,28370,28375,28360,28365,76
09/03/2004,15:55:00,28370,28385,28365,28385,103
09/03/2004,16:00:00,28385,28390,28380,28385,111
09/03/2004,16:05:00,28390,28415,28385,28395,264
09/03/2004,16:10:00,28395,28400,28390,28390,361
09/03/2004,16:15:00,28390,28395,28355,28355,226
09/03/2004,16:20:00,28355,28390,28350,28380,132
09/03/2004,16:25:00,28385,28385,28360,28365,134
09/03/2004,16:30:00,28365,28370,28345,28360,249
09/03/2004,16:35:00,28360,28365,28330,28330,214
09/03/2004,16:40:00,28335,28345,28320,28340,252
09/03/2004,16:45:00,28340,28345,28330,28345,144
09/03/2004,16:50:00,28345,28350,28330,28340,302
09/03/2004,16:55:00,28345,28370,28340,28370,148
09/03/2004,17:00:00,28370,28390,28370,28385,125
09/03/2004,17:05:00,28385,28395,28380,28385,92
09/03/2004,17:10:00,28385,28390,28375,28385,97
09/03/2004,17:15:00,28385,28385,28370,28380,74
09/03/2004,17:20:00,28380,28385,28375,28380,80
09/03/2004,17:25:00,28375,28395,28375,28390,306
09/03/2004,17:30:00,28390,28405,28385,28395,221
09/03/2004,17:35:00,28390,28400,28390,28395,156
10/03/2004,09:00:00,28320,28320,28275,28275,652
10/03/2004,09:05:00,28275,28285,28270,28275,348
10/03/2004,09:10:00,28275,28290,28275,28275,292
10/03/2004,09:15:00,28275,28280,28240,28240,1014
10/03/2004,09:20:00,28240,28280,28240,28275,528
10/03/2004,09:25:00,28275,28280,28270,28270,232
10/03/2004,09:30:00,28270,28295,28270,28285,278
10/03/2004,09:35:00,28285,28300,28285,28295,258
10/03/2004,09:40:00,28295,28315,28295,28310,458
10/03/2004,09:45:00,28310,28310,28290,28300,172
10/03/2004,09:50:00,28300,28300,28290,28290,122
10/03/2004,09:55:00,28290,28290,28275,28280,198
10/03/2004,10:00:00,28275,28280,28260,28280,358
10/03/2004,10:05:00,28280,28285,28270,28270,134
10/03/2004,10:10:00,28275,28275,28265,28265,356
10/03/2004,10:15:00,28265,28280,28265,28275,188
10/03/2004,10:20:00,28275,28275,28260,28270,102
10/03/2004,10:25:00,28265,28280,28260,28280,256
10/03/2004,10:30:00,28280,28295,28280,28295,88
10/03/2004,10:35:00,28295,28340,28295,28315,830
10/03/2004,10:40:00,28315,28330,28310,28310,150
10/03/2004,10:45:00,28310,28315,28300,28315,166
10/03/2004,10:50:00,28315,28315,28295,28300,190
10/03/2004,10:55:00,28300,28300,28285,28285,88
10/03/2004,11:00:00,28285,28290,28285,28285,154
10/03/2004,11:05:00,28285,28295,28285,28290,60
10/03/2004,11:10:00,28290,28290,28285,28290,40
10/03/2004,11:15:00,28290,28310,28290,28305,202
10/03/2004,11:20:00,28305,28315,28295,28300,138
10/03/2004,11:25:00,28300,28305,28295,28300,96
10/03/2004,11:30:00,28295,28305,28295,28300,62
10/03/2004,11:35:00,28300,28320,28300,28315,172
10/03/2004,11:40:00,28315,28320,28305,28310,86
10/03/2004,11:45:00,28310,28325,28310,28320,100
10/03/2004,11:50:00,28315,28320,28310,28315,198
10/03/2004,11:55:00,28315,28320,28310,28320,30
10/03/2004,12:00:00,28320,28320,28310,28310,124
10/03/2004,12:05:00,28305,28315,28305,28310,150
10/03/2004,12:10:00,28315,28325,28310,28320,108
10/03/2004,12:15:00,28320,28330,28315,28320,180
10/03/2004,12:20:00,28320,28320,28305,28310,226
10/03/2004,12:25:00,28310,28320,28305,28315,96
10/03/2004,12:30:00,28315,28320,28310,28315,130
10/03/2004,12:35:00,28315,28320,28310,28315,94
10/03/2004,12:40:00,28315,28315,28305,28310,82
10/03/2004,12:45:00,28310,28310,28310,28310,16
10/03/2004,12:50:00,28310,28315,28310,28315,24
10/03/2004,12:55:00,28315,28315,28315,28315,12
10/03/2004,13:00:00,28310,28310,28300,28300,90
10/03/2004,13:05:00,28300,28300,28290,28300,42
10/03/2004,13:10:00,28300,28305,28285,28290,170
10/03/2004,13:15:00,28290,28295,28285,28295,78
10/03/2004,13:20:00,28295,28295,28290,28295,62
10/03/2004,13:25:00,28295,28305,28295,28300,48
10/03/2004,13:30:00,28300,28300,28295,28295,44
10/03/2004,13:35:00,28295,28295,28295,28295,6
10/03/2004,13:40:00,28300,28300,28300,28300,22
10/03/2004,13:45:00,28295,28295,28295,28295,6
10/03/2004,13:50:00,28290,28295,28290,28290,20
10/03/2004,13:55:00,28290,28295,28285,28285,52
10/03/2004,14:00:00,28290,28295,28285,28295,46
10/03/2004,14:05:00,28295,28295,28295,28295,2
10/03/2004,14:10:00,28290,28290,28290,28290,26
10/03/2004,14:15:00,28290,28290,28285,28290,10
10/03/2004,14:20:00,28285,28290,28280,28285,86
10/03/2004,14:25:00,28285,28285,28280,28280,64
10/03/2004,14:30:00,28285,28290,28275,28280,238
10/03/2004,14:35:00,28285,28295,28280,28290,210
10/03/2004,14:40:00,28295,28310,28295,28300,194
10/03/2004,14:45:00,28300,28305,28300,28300,88
10/03/2004,14:50:00,28300,28305,28295,28295,146
10/03/2004,14:55:00,28295,28310,28295,28310,70
10/03/2004,15:00:00,28310,28320,28305,28315,102
10/03/2004,15:05:00,28315,28320,28310,28315,60
10/03/2004,15:10:00,28315,28325,28315,28325,104
10/03/2004,15:15:00,28325,28325,28320,28320,102
10/03/2004,15:20:00,28320,28355,28320,28350,796
10/03/2004,15:25:00,28350,28350,28340,28340,336
10/03/2004,15:30:00,28345,28350,28335,28340,208
10/03/2004,15:35:00,28340,28345,28330,28330,296
10/03/2004,15:40:00,28330,28355,28330,28335,424
10/03/2004,15:45:00,28335,28340,28320,28335,286
10/03/2004,15:50:00,28335,28340,28330,28340,140
10/03/2004,15:55:00,28335,28340,28330,28335,110
10/03/2004,16:00:00,28340,28345,28300,28310,620
10/03/2004,16:05:00,28310,28340,28310,28340,346
10/03/2004,16:10:00,28340,28340,28305,28315,418
10/03/2004,16:15:00,28315,28330,28295,28330,564
10/03/2004,16:20:00,28325,28345,28320,28340,260
10/03/2004,16:25:00,28340,28380,28335,28380,830
10/03/2004,16:30:00,28380,28400,28380,28390,768
10/03/2004,16:35:00,28390,28410,28380,28400,718
10/03/2004,16:40:00,28405,28430,28400,28400,680
10/03/2004,16:45:00,28400,28430,28395,28415,740
10/03/2004,16:50:00,28415,28425,28410,28415,208
10/03/2004,16:55:00,28415,28425,28400,28420,374
10/03/2004,17:00:00,28415,28440,28415,28420,504
10/03/2004,17:05:00,28425,28430,28410,28425,294
10/03/2004,17:10:00,28425,28430,28410,28415,158
10/03/2004,17:15:00,28420,28420,28410,28415,136
10/03/2004,17:20:00,28415,28420,28410,28420,152
10/03/2004,17:25:00,28415,28415,28390,28395,382
10/03/2004,17:30:00,28390,28400,28385,28385,228
10/03/2004,17:35:00,28390,28410,28385,28395,536
11/03/2004,09:00:00,28250,28250,28195,28200,1056
11/03/2004,09:05:00,28200,28205,28125,28150,1494
11/03/2004,09:10:00,28150,28160,28070,28080,1482
11/03/2004,09:15:00,28080,28125,28070,28125,976
11/03/2004,09:20:00,28125,28135,28115,28120,400
11/03/2004,09:25:00,28125,28135,28120,28135,410
11/03/2004,09:30:00,28140,28140,28125,28140,384
11/03/2004,09:35:00,28140,28145,28130,28135,358
11/03/2004,09:40:00,28140,28150,28135,28140,342
11/03/2004,09:45:00,28140,28140,28120,28125,370
11/03/2004,09:50:00,28125,28130,28110,28115,462
11/03/2004,09:55:00,28115,28125,28105,28115,350
11/03/2004,10:00:00,28115,28115,28090,28095,610
11/03/2004,10:05:00,28100,28105,28080,28090,424
11/03/2004,10:10:00,28090,28095,28020,28045,1350
11/03/2004,10:15:00,28045,28055,28040,28045,332
11/03/2004,10:20:00,28045,28065,28040,28065,306
11/03/2004,10:25:00,28065,28065,28040,28055,374
11/03/2004,10:30:00,28050,28055,28010,28010,694
11/03/2004,10:35:00,28010,28030,28005,28030,500
11/03/2004,10:40:00,28030,28035,28025,28025,216
11/03/2004,10:45:00,28035,28040,28015,28015,278
11/03/2004,10:50:00,28015,28030,27990,28020,692
11/03/2004,10:55:00,28025,28030,28020,28025,290
11/03/2004,11:00:00,28025,28060,28020,28050,456
11/03/2004,11:05:00,28050,28055,28035,28040,222
11/03/2004,11:10:00,28040,28050,28030,28050,216
11/03/2004,11:15:00,28050,28055,28040,28045,232
11/03/2004,11:20:00,28050,28050,28040,28045,222
11/03/2004,11:25:00,28045,28060,28045,28055,236
11/03/2004,11:30:00,28055,28060,28050,28055,76
11/03/2004,11:35:00,28050,28060,28040,28045,198
11/03/2004,11:40:00,28045,28050,28045,28045,80
11/03/2004,11:45:00,28040,28040,28025,28025,106
11/03/2004,11:50:00,28030,28035,28020,28030,114
11/03/2004,11:55:00,28030,28030,28020,28020,132
11/03/2004,12:00:00,28020,28020,27990,27995,496
11/03/2004,12:05:00,27990,28000,27975,27980,672
11/03/2004,12:10:00,27980,27985,27905,27910,1616
11/03/2004,12:15:00,27910,27910,27865,27900,1344
11/03/2004,12:20:00,27895,27895,27835,27840,1224
11/03/2004,12:25:00,27835,27850,27725,27780,1472
11/03/2004,12:30:00,27775,27840,27775,27835,942
11/03/2004,12:35:00,27835,27845,27820,27835,614
11/03/2004,12:40:00,27830,27830,27810,27820,406
11/03/2004,12:45:00,27820,27825,27730,27745,852
11/03/2004,12:50:00,27750,27805,27745,27800,818
11/03/2004,12:55:00,27800,27820,27790,27810,616
11/03/2004,13:00:00,27810,27850,27795,27850,742
11/03/2004,13:05:00,27845,27860,27820,27820,544
11/03/2004,13:10:00,27825,27835,27785,27785,576
11/03/2004,13:15:00,27785,27800,27775,27800,452
11/03/2004,13:20:00,27795,27810,27790,27805,212
11/03/2004,13:25:00,27800,27825,27790,27815,282
11/03/2004,13:30:00,27815,27825,27805,27825,244
11/03/2004,13:35:00,27825,27830,27820,27830,226
11/03/2004,13:40:00,27830,27850,27820,27845,382
11/03/2004,13:45:00,27845,27865,27835,27840,410
11/03/2004,13:50:00,27840,27840,27820,27825,210
11/03/2004,13:55:00,27825,27835,27815,27820,308
11/03/2004,14:00:00,27820,27825,27780,27785,282
11/03/2004,14:05:00,27785,27795,27760,27785,400
11/03/2004,14:10:00,27785,27785,27735,27765,764
11/03/2004,14:15:00,27760,27760,27745,27755,278
11/03/2004,14:20:00,27760,27765,27755,27755,62
11/03/2004,14:25:00,27760,27760,27750,27760,236
11/03/2004,14:30:00,27755,27820,27740,27790,848
11/03/2004,14:35:00,27790,27790,27770,27785,334
11/03/2004,14:40:00,27785,27800,27745,27750,358
11/03/2004,14:45:00,27745,27780,27745,27770,428
11/03/2004,14:50:00,27770,27770,27760,27770,122
11/03/2004,14:55:00,27765,27795,27765,27790,206
11/03/2004,15:00:00,27785,27795,27780,27790,156
11/03/2004,15:05:00,27790,27810,27790,27795,602
11/03/2004,15:10:00,27795,27805,27790,27790,212
11/03/2004,15:15:00,27790,27790,27775,27780,176
11/03/2004,15:20:00,27780,27785,27770,27770,116
11/03/2004,15:25:00,27765,27775,27765,27775,164
11/03/2004,15:30:00,27775,27800,27775,27795,460
11/03/2004,15:35:00,27790,27790,27765,27765,388
11/03/2004,15:40:00,27765,27775,27735,27735,594
11/03/2004,15:45:00,27740,27745,27655,27725,2006
11/03/2004,15:50:00,27725,27790,27725,27780,748
11/03/2004,15:55:00,27780,27815,27780,27790,862
11/03/2004,16:00:00,27785,27800,27740,27740,920
11/03/2004,16:05:00,27740,27780,27740,27780,520
11/03/2004,16:10:00,27780,27810,27780,27810,712
11/03/2004,16:15:00,27810,27830,27790,27805,870
11/03/2004,16:20:00,27805,27840,27790,27835,706
11/03/2004,16:25:00,27840,27845,27820,27840,604
11/03/2004,16:30:00,27835,27840,27810,27820,592
11/03/2004,16:35:00,27820,27825,27805,27805,226
11/03/2004,16:40:00,27805,27810,27745,27745,1010
11/03/2004,16:45:00,27745,27790,27740,27785,438
11/03/2004,16:50:00,27785,27785,27765,27780,330
11/03/2004,16:55:00,27780,27785,27760,27765,346
11/03/2004,17:00:00,27760,27765,27725,27730,730
11/03/2004,17:05:00,27730,27735,27705,27715,798
11/03/2004,17:10:00,27720,27745,27715,27730,504
11/03/2004,17:15:00,27725,27730,27690,27695,686
11/03/2004,17:20:00,27700,27735,27695,27730,374
11/03/2004,17:25:00,27730,27740,27725,27735,798
11/03/2004,17:30:00,27735,27740,27725,27735,290
11/03/2004,17:35:00,27735,27745,27725,27725,576
12/03/2004,09:00:00,27560,27560,27105,27205,2374
12/03/2004,09:05:00,27205,27295,27200,27275,1590
12/03/2004,09:10:00,27275,27360,27275,27360,1320
12/03/2004,09:15:00,27365,27395,27305,27340,1026
12/03/2004,09:20:00,27340,27340,27225,27255,1408
12/03/2004,09:25:00,27255,27295,27235,27285,1242
12/03/2004,09:30:00,27285,27325,27280,27305,700
12/03/2004,09:35:00,27310,27365,27310,27360,640
12/03/2004,09:40:00,27355,27375,27350,27365,1266
12/03/2004,09:45:00,27365,27415,27360,27375,1068
12/03/2004,09:50:00,27375,27380,27325,27355,706
12/03/2004,09:55:00,27360,27405,27345,27400,634
12/03/2004,10:00:00,27400,27435,27395,27435,702
12/03/2004,10:05:00,27430,27430,27405,27415,354
12/03/2004,10:10:00,27410,27425,27380,27415,484
12/03/2004,10:15:00,27420,27425,27390,27410,336
12/03/2004,10:20:00,27410,27450,27410,27420,542
12/03/2004,10:25:00,27420,27435,27405,27430,580
12/03/2004,10:30:00,27430,27460,27425,27455,584
12/03/2004,10:35:00,27455,27500,27445,27500,772
12/03/2004,10:40:00,27495,27510,27470,27480,590
12/03/2004,10:45:00,27480,27520,27460,27475,854
12/03/2004,10:50:00,27470,27485,27450,27480,340
12/03/2004,10:55:00,27485,27485,27470,27475,128
12/03/2004,11:00:00,27475,27500,27470,27485,428
12/03/2004,11:05:00,27485,27495,27485,27490,300
12/03/2004,11:10:00,27490,27525,27490,27520,306
12/03/2004,11:15:00,27520,27565,27515,27540,1284
12/03/2004,11:20:00,27540,27565,27535,27565,460
12/03/2004,11:25:00,27565,27575,27540,27550,456
12/03/2004,11:30:00,27545,27570,27535,27550,358
12/03/2004,11:35:00,27545,27565,27540,27560,410
12/03/2004,11:40:00,27560,27585,27560,27580,330
12/03/2004,11:45:00,27580,27590,27570,27570,372
12/03/2004,11:50:00,27570,27575,27550,27550,458
12/03/2004,11:55:00,27545,27550,27535,27540,280
12/03/2004,12:00:00,27545,27565,27545,27565,334
12/03/2004,12:05:00,27565,27585,27565,27570,334
12/03/2004,12:10:00,27570,27575,27515,27515,724
12/03/2004,12:15:00,27515,27570,27500,27545,494
12/03/2004,12:20:00,27545,27550,27520,27535,620
12/03/2004,12:25:00,27535,27535,27520,27535,414
12/03/2004,12:30:00,27530,27530,27515,27525,98
12/03/2004,12:35:00,27520,27525,27515,27520,112
12/03/2004,12:40:00,27520,27525,27515,27525,64
12/03/2004,12:45:00,27520,27525,27485,27485,432
12/03/2004,12:50:00,27485,27500,27480,27480,160
12/03/2004,12:55:00,27480,27505,27470,27490,524
12/03/2004,13:00:00,27490,27500,27485,27500,116
12/03/2004,13:05:00,27495,27500,27485,27485,44
12/03/2004,13:10:00,27485,27495,27475,27480,216
12/03/2004,13:15:00,27480,27480,27460,27465,192
12/03/2004,13:20:00,27460,27470,27455,27455,98
12/03/2004,13:25:00,27460,27460,27440,27445,138
12/03/2004,13:30:00,27450,27460,27450,27455,56
12/03/2004,13:35:00,27465,27470,27445,27445,126
12/03/2004,13:40:00,27450,27450,27440,27450,72
12/03/2004,13:45:00,27455,27480,27455,27480,84
12/03/2004,13:50:00,27480,27495,27480,27495,86
12/03/2004,13:55:00,27490,27500,27485,27490,44
12/03/2004,14:00:00,27490,27515,27490,27505,148
12/03/2004,14:05:00,27510,27515,27505,27505,52
12/03/2004,14:10:00,27505,27510,27495,27510,78
12/03/2004,14:15:00,27505,27505,27490,27495,42
12/03/2004,14:20:00,27495,27500,27485,27495,96
12/03/2004,14:25:00,27490,27500,27490,27500,104
12/03/2004,14:30:00,27500,27530,27490,27520,328
12/03/2004,14:35:00,27520,27525,27515,27520,210
12/03/2004,14:40:00,27520,27550,27520,27550,278
12/03/2004,14:45:00,27545,27560,27545,27550,182
12/03/2004,14:50:00,27550,27555,27540,27540,1396
12/03/2004,14:55:00,27540,27565,27535,27550,212
12/03/2004,15:00:00,27550,27565,27540,27555,166
12/03/2004,15:05:00,27555,27580,27550,27575,208
12/03/2004,15:10:00,27575,27585,27565,27580,284
12/03/2004,15:15:00,27580,27620,27580,27600,802
12/03/2004,15:20:00,27600,27600,27570,27570,342
12/03/2004,15:25:00,27575,27580,27565,27570,212
12/03/2004,15:30:00,27570,27605,27570,27600,508
12/03/2004,15:35:00,27600,27620,27595,27595,478
12/03/2004,15:40:00,27600,27620,27600,27620,212
12/03/2004,15:45:00,27610,27615,27565,27585,446
12/03/2004,15:50:00,27585,27630,27575,27620,660
12/03/2004,15:55:00,27625,27650,27620,27625,682
12/03/2004,16:00:00,27625,27665,27610,27650,508
12/03/2004,16:05:00,27655,27655,27615,27620,414
12/03/2004,16:10:00,27625,27655,27585,27595,832
12/03/2004,16:15:00,27600,27615,27585,27590,432
12/03/2004,16:20:00,27585,27600,27575,27590,348
12/03/2004,16:25:00,27585,27595,27550,27555,476
12/03/2004,16:30:00,27555,27575,27535,27570,396
12/03/2004,16:35:00,27570,27575,27550,27565,176
12/03/2004,16:40:00,27565,27570,27540,27550,228
12/03/2004,16:45:00,27550,27550,27510,27515,476
12/03/2004,16:50:00,27515,27515,27480,27505,614
12/03/2004,16:55:00,27505,27525,27505,27520,218
12/03/2004,17:00:00,27515,27545,27515,27540,192
12/03/2004,17:05:00,27545,27555,27535,27550,148
12/03/2004,17:10:00,27550,27565,27545,27565,414
12/03/2004,17:15:00,27565,27570,27545,27555,292
12/03/2004,17:20:00,27550,27575,27550,27570,368
12/03/2004,17:25:00,27570,27575,27545,27555,504
12/03/2004,17:30:00,27560,27585,27550,27580,724
12/03/2004,17:35:00,27580,27580,27520,27530,354
12/03/2004,17:40:00,27520,27520,27520,27520,2
15/03/2004,09:00:00,27550,27595,27440,27475,618
15/03/2004,09:05:00,27480,27530,27455,27525,460
15/03/2004,09:10:00,27525,27540,27510,27530,348
15/03/2004,09:15:00,27535,27535,27455,27460,586
15/03/2004,09:20:00,27460,27470,27370,27380,634
15/03/2004,09:25:00,27380,27400,27310,27340,888
15/03/2004,09:30:00,27340,27340,27220,27225,1940
15/03/2004,09:35:00,27225,27275,27200,27265,1104
15/03/2004,09:40:00,27265,27305,27265,27285,748
15/03/2004,09:45:00,27290,27320,27275,27320,344
15/03/2004,09:50:00,27320,27320,27275,27275,780
15/03/2004,09:55:00,27275,27290,27255,27285,536
15/03/2004,10:00:00,27280,27310,27270,27310,464
15/03/2004,10:05:00,27305,27320,27280,27310,530
15/03/2004,10:10:00,27305,27310,27285,27290,268
15/03/2004,10:15:00,27290,27300,27250,27270,416
15/03/2004,10:20:00,27270,27285,27260,27265,562
15/03/2004,10:25:00,27265,27280,27230,27265,362
15/03/2004,10:30:00,27260,27260,27230,27230,324
15/03/2004,10:35:00,27235,27250,27190,27195,672
15/03/2004,10:40:00,27195,27230,27190,27230,784
15/03/2004,10:45:00,27230,27235,27200,27230,492
15/03/2004,10:50:00,27225,27260,27225,27250,346
15/03/2004,10:55:00,27255,27270,27250,27265,254
15/03/2004,11:00:00,27270,27270,27240,27240,320
15/03/2004,11:05:00,27235,27240,27215,27225,488
15/03/2004,11:10:00,27225,27250,27215,27245,292
15/03/2004,11:15:00,27250,27275,27250,27255,172
15/03/2004,11:20:00,27250,27250,27230,27245,158
15/03/2004,11:25:00,27245,27290,27245,27280,302
15/03/2004,11:30:00,27285,27295,27265,27275,362
15/03/2004,11:35:00,27275,27285,27275,27275,128
15/03/2004,11:40:00,27275,27290,27275,27280,150
15/03/2004,11:45:00,27285,27285,27275,27275,94
15/03/2004,11:50:00,27275,27285,27275,27285,132
15/03/2004,11:55:00,27280,27285,27265,27265,66
15/03/2004,12:00:00,27265,27265,27250,27255,120
15/03/2004,12:05:00,27255,27260,27250,27250,84
15/03/2004,12:10:00,27245,27250,27220,27225,214
15/03/2004,12:15:00,27225,27240,27220,27235,470
15/03/2004,12:20:00,27230,27235,27215,27220,156
15/03/2004,12:25:00,27220,27220,27200,27200,134
15/03/2004,12:30:00,27205,27220,27205,27220,200
15/03/2004,12:35:00,27215,27235,27215,27235,258
15/03/2004,12:40:00,27235,27235,27215,27220,94
15/03/2004,12:45:00,27215,27225,27215,27215,88
15/03/2004,12:50:00,27215,27225,27215,27225,82
15/03/2004,12:55:00,27230,27235,27230,27235,68
15/03/2004,13:00:00,27235,27240,27230,27235,34
15/03/2004,13:05:00,27235,27240,27230,27235,16
15/03/2004,13:10:00,27235,27250,27230,27235,176
15/03/2004,13:15:00,27235,27245,27235,27235,26
15/03/2004,13:20:00,27235,27235,27230,27235,44
15/03/2004,13:25:00,27235,27240,27230,27235,42
15/03/2004,13:30:00,27240,27255,27235,27250,176
15/03/2004,13:35:00,27245,27245,27230,27235,122
15/03/2004,13:40:00,27235,27235,27225,27225,64
15/03/2004,13:45:00,27230,27230,27220,27230,30
15/03/2004,13:50:00,27230,27235,27230,27230,362
15/03/2004,13:55:00,27230,27235,27230,27230,32
15/03/2004,14:00:00,27235,27235,27225,27230,40
15/03/2004,14:05:00,27235,27240,27235,27235,30
15/03/2004,14:10:00,27240,27260,27240,27250,84
15/03/2004,14:15:00,27250,27265,27250,27265,148
15/03/2004,14:20:00,27265,27270,27250,27250,288
15/03/2004,14:25:00,27250,27255,27235,27245,166
15/03/2004,14:30:00,27240,27240,27215,27225,604
15/03/2004,14:35:00,27225,27240,27220,27235,238
15/03/2004,14:40:00,27235,27245,27235,27240,98
15/03/2004,14:45:00,27240,27245,27235,27240,188
15/03/2004,14:50:00,27245,27285,27240,27270,318
15/03/2004,14:55:00,27265,27270,27250,27250,116
15/03/2004,15:00:00,27255,27260,27250,27250,72
15/03/2004,15:05:00,27250,27255,27245,27250,42
15/03/2004,15:10:00,27245,27255,27240,27250,106
15/03/2004,15:15:00,27250,27280,27250,27275,544
15/03/2004,15:20:00,27275,27290,27265,27270,310
15/03/2004,15:25:00,27265,27265,27240,27240,374
15/03/2004,15:30:00,27240,27245,27225,27225,270
15/03/2004,15:35:00,27225,27230,27175,27215,1166
15/03/2004,15:40:00,27215,27230,27185,27220,518
15/03/2004,15:45:00,27220,27250,27220,27250,416
15/03/2004,15:50:00,27245,27255,27230,27230,298
15/03/2004,15:55:00,27230,27230,27185,27185,794
15/03/2004,16:00:00,27190,27190,27145,27180,866
15/03/2004,16:05:00,27175,27200,27165,27195,1648
15/03/2004,16:10:00,27200,27210,27195,27195,322
15/03/2004,16:15:00,27195,27230,27175,27190,590
15/03/2004,16:20:00,27190,27225,27185,27205,360
15/03/2004,16:25:00,27205,27240,27205,27210,424
15/03/2004,16:30:00,27205,27210,27160,27165,1962
15/03/2004,16:35:00,27165,27180,27130,27150,846
15/03/2004,16:40:00,27150,27150,27125,27140,874
15/03/2004,16:45:00,27140,27155,27130,27145,820
15/03/2004,16:50:00,27145,27145,27060,27065,1704
15/03/2004,16:55:00,27065,27085,27025,27025,1826
15/03/2004,17:00:00,27025,27050,27010,27020,874
15/03/2004,17:05:00,27020,27020,26945,26955,1280
15/03/2004,17:10:00,26955,26980,26930,26960,948
15/03/2004,17:15:00,26960,26985,26955,26970,640
15/03/2004,17:20:00,26965,27000,26955,26955,1762
15/03/2004,17:25:00,26960,26965,26915,26940,992
15/03/2004,17:30:00,26930,26945,26915,26945,676
15/03/2004,17:35:00,26945,26950,26820,26860,1092
15/03/2004,17:40:00,26845,26845,26845,26845,10
16/03/2004,09:00:00,26865,26955,26865,26910,723
16/03/2004,09:05:00,26910,26965,26910,26965,304
16/03/2004,09:10:00,26960,27040,26960,27025,528
16/03/2004,09:15:00,27025,27050,27015,27015,255
16/03/2004,09:20:00,27020,27060,27010,27060,338
16/03/2004,09:25:00,27060,27060,26985,26990,308
16/03/2004,09:30:00,26990,27005,26930,26935,391
16/03/2004,09:35:00,26935,26955,26890,26890,533
16/03/2004,09:40:00,26895,26910,26850,26900,619
16/03/2004,09:45:00,26905,26950,26900,26950,368
16/03/2004,09:50:00,26950,26965,26935,26940,514
16/03/2004,09:55:00,26940,26955,26885,26885,230
16/03/2004,10:00:00,26890,26940,26870,26935,178
16/03/2004,10:05:00,26935,26940,26885,26915,190
16/03/2004,10:10:00,26920,26930,26895,26900,187
16/03/2004,10:15:00,26900,26900,26875,26875,189
16/03/2004,10:20:00,26890,26890,26840,26840,312
16/03/2004,10:25:00,26840,26840,26780,26805,584
16/03/2004,10:30:00,26800,26810,26740,26750,552
16/03/2004,10:35:00,26750,26785,26730,26785,432
16/03/2004,10:40:00,26785,26810,26770,26800,226
16/03/2004,10:45:00,26800,26805,26785,26790,245
16/03/2004,10:50:00,26790,26805,26785,26805,127
16/03/2004,10:55:00,26810,26840,26805,26830,158
16/03/2004,11:00:00,26830,26840,26770,26835,512
16/03/2004,11:05:00,26835,26875,26835,26865,283
16/03/2004,11:10:00,26865,26890,26855,26875,297
16/03/2004,11:15:00,26875,26880,26855,26870,166
16/03/2004,11:20:00,26875,26880,26845,26860,191
16/03/2004,11:25:00,26865,26930,26860,26930,182
16/03/2004,11:30:00,26925,26955,26925,26955,293
16/03/2004,11:35:00,26955,26965,26940,26955,262
16/03/2004,11:40:00,26950,26955,26910,26910,180
16/03/2004,11:45:00,26910,26930,26905,26930,76
16/03/2004,11:50:00,26935,26945,26925,26940,105
16/03/2004,11:55:00,26940,26965,26940,26945,169
16/03/2004,12:00:00,26950,27015,26945,27010,500
16/03/2004,12:05:00,27010,27020,27000,27000,674
16/03/2004,12:10:00,27005,27030,27005,27025,139
16/03/2004,12:15:00,27020,27035,27010,27020,89
16/03/2004,12:20:00,27020,27020,26995,27005,123
16/03/2004,12:25:00,27010,27020,27010,27015,164
16/03/2004,12:30:00,27015,27015,26980,26980,84
16/03/2004,12:35:00,26980,26990,26970,26970,152
16/03/2004,12:40:00,26975,26990,26970,26985,514
16/03/2004,12:45:00,26985,27005,26985,26985,58
16/03/2004,12:50:00,26990,26995,26970,26975,57
16/03/2004,12:55:00,26980,27005,26975,27005,55
16/03/2004,13:00:00,27000,27000,26980,26990,25
16/03/2004,13:05:00,26990,27005,26990,27000,36
16/03/2004,13:10:00,27000,27015,27000,27000,46
16/03/2004,13:15:00,27005,27010,27000,27005,12
16/03/2004,13:20:00,27000,27005,26980,26980,45
16/03/2004,13:25:00,26985,27015,26985,27000,30
16/03/2004,13:30:00,27015,27065,27015,27055,106
16/03/2004,13:35:00,27050,27085,27050,27070,198
16/03/2004,13:40:00,27070,27075,27060,27070,128
16/03/2004,13:45:00,27070,27070,27040,27050,79
16/03/2004,13:50:00,27050,27055,27040,27055,370
16/03/2004,13:55:00,27060,27065,27045,27065,159
16/03/2004,14:00:00,27060,27075,27055,27075,19
16/03/2004,14:05:00,27075,27085,27060,27065,50
16/03/2004,14:10:00,27065,27075,27055,27060,115
16/03/2004,14:15:00,27065,27070,27055,27065,193
16/03/2004,14:20:00,27065,27065,27055,27055,48
16/03/2004,14:25:00,27055,27075,27055,27060,1204
16/03/2004,14:30:00,27060,27065,27025,27040,244
16/03/2004,14:35:00,27045,27045,27015,27025,267
16/03/2004,14:40:00,27025,27040,27015,27035,92
16/03/2004,14:45:00,27030,27040,27025,27040,33
16/03/2004,14:50:00,27035,27040,27025,27030,74
16/03/2004,14:55:00,27025,27040,27025,27030,37
16/03/2004,15:00:00,27035,27045,27035,27045,38
16/03/2004,15:05:00,27045,27045,27035,27035,44
16/03/2004,15:10:00,27035,27040,27030,27035,75
16/03/2004,15:15:00,27035,27045,27035,27040,58
16/03/2004,15:20:00,27035,27060,27030,27055,107
16/03/2004,15:25:00,27055,27080,27055,27065,96
16/03/2004,15:30:00,27070,27095,27065,27090,214
16/03/2004,15:35:00,27090,27105,27085,27090,349
16/03/2004,15:40:00,27085,27085,27070,27070,248
16/03/2004,15:45:00,27070,27095,27060,27085,201
16/03/2004,15:50:00,27085,27095,27065,27075,651
16/03/2004,15:55:00,27080,27080,27055,27055,221
16/03/2004,16:00:00,27060,27075,27045,27050,225
16/03/2004,16:05:00,27050,27060,27010,27020,301
16/03/2004,16:10:00,27020,27025,26995,27010,405
16/03/2004,16:15:00,27010,27025,27000,27010,262
16/03/2004,16:20:00,27015,27045,27010,27025,290
16/03/2004,16:25:00,27025,27070,27025,27060,192
16/03/2004,16:30:00,27055,27065,27030,27065,323
16/03/2004,16:35:00,27070,27095,27055,27085,425
16/03/2004,16:40:00,27090,27090,27060,27075,233
16/03/2004,16:45:00,27075,27085,27040,27050,248
16/03/2004,16:50:00,27055,27055,27020,27020,254
16/03/2004,16:55:00,27020,27025,26980,27005,428
16/03/2004,17:00:00,27000,27035,27000,27035,146
16/03/2004,17:05:00,27030,27055,27030,27055,137
16/03/2004,17:10:00,27050,27050,27030,27050,337
16/03/2004,17:15:00,27045,27045,27025,27030,77
16/03/2004,17:20:00,27030,27065,27030,27065,280
16/03/2004,17:25:00,27060,27060,27025,27030,237
16/03/2004,17:30:00,27025,27040,27025,27035,142
16/03/2004,17:35:00,27035,27050,27025,27035,262
17/03/2004,09:00:00,27070,27120,27060,27090,913
17/03/2004,09:05:00,27090,27105,27065,27075,410
17/03/2004,09:10:00,27075,27110,27065,27075,397
17/03/2004,09:15:00,27070,27115,27065,27105,216
17/03/2004,09:20:00,27105,27110,27085,27090,695
17/03/2004,09:25:00,27090,27090,27045,27050,939
17/03/2004,09:30:00,27055,27080,27050,27070,333
17/03/2004,09:35:00,27070,27080,27055,27075,1334
17/03/2004,09:40:00,27080,27110,27075,27110,346
17/03/2004,09:45:00,27110,27120,27100,27105,407
17/03/2004,09:50:00,27100,27105,27075,27085,221
17/03/2004,09:55:00,27085,27090,27075,27085,199
17/03/2004,10:00:00,27085,27110,27075,27110,727
17/03/2004,10:05:00,27110,27135,27100,27135,295
17/03/2004,10:10:00,27130,27140,27125,27135,192
17/03/2004,10:15:00,27135,27150,27130,27150,337
17/03/2004,10:20:00,27150,27155,27130,27135,1045
17/03/2004,10:25:00,27135,27140,27130,27135,59
17/03/2004,10:30:00,27140,27140,27095,27100,209
17/03/2004,10:35:00,27100,27105,27090,27090,88
17/03/2004,10:40:00,27090,27115,27075,27115,422
17/03/2004,10:45:00,27110,27120,27110,27115,34
17/03/2004,10:50:00,27115,27130,27105,27105,162
17/03/2004,10:55:00,27100,27120,27095,27115,87
17/03/2004,11:00:00,27115,27120,27105,27115,348
17/03/2004,11:05:00,27120,27125,27115,27120,86
17/03/2004,11:10:00,27120,27125,27115,27125,39
17/03/2004,11:15:00,27125,27125,27115,27115,104
17/03/2004,11:20:00,27115,27115,27105,27110,36
17/03/2004,11:25:00,27110,27125,27110,27120,105
17/03/2004,11:30:00,27120,27120,27110,27110,276
17/03/2004,11:35:00,27110,27110,27065,27065,194
17/03/2004,11:40:00,27065,27085,27060,27070,246
17/03/2004,11:45:00,27070,27070,27040,27050,199
17/03/2004,11:50:00,27050,27060,27025,27040,193
17/03/2004,11:55:00,27035,27040,27025,27030,80
17/03/2004,12:00:00,27030,27055,27030,27055,99
17/03/2004,12:05:00,27055,27070,27055,27065,78
17/03/2004,12:10:00,27065,27080,27065,27075,78
17/03/2004,12:15:00,27080,27080,27055,27065,60
17/03/2004,12:20:00,27065,27070,27060,27070,47
17/03/2004,12:25:00,27075,27085,27070,27075,124
17/03/2004,12:30:00,27070,27075,27065,27075,36
17/03/2004,12:35:00,27075,27080,27075,27080,68
17/03/2004,12:40:00,27085,27100,27080,27100,227
17/03/2004,12:45:00,27100,27100,27075,27075,69
17/03/2004,12:50:00,27070,27080,27065,27065,115
17/03/2004,12:55:00,27070,27080,27055,27075,151
17/03/2004,13:00:00,27075,27085,27075,27075,45
17/03/2004,13:05:00,27075,27075,27065,27075,103
17/03/2004,13:10:00,27075,27080,27075,27080,21
17/03/2004,13:15:00,27075,27095,27075,27090,34
17/03/2004,13:20:00,27090,27100,27090,27095,15
17/03/2004,13:25:00,27095,27100,27080,27080,157
17/03/2004,13:30:00,27080,27085,27075,27085,43
17/03/2004,13:35:00,27085,27100,27085,27090,32
17/03/2004,13:40:00,27090,27100,27085,27090,29
17/03/2004,13:45:00,27085,27100,27085,27100,11
17/03/2004,13:50:00,27095,27110,27095,27110,62
17/03/2004,13:55:00,27110,27110,27105,27110,91
17/03/2004,14:00:00,27110,27110,27110,27110,11
17/03/2004,14:05:00,27105,27125,27105,27115,59
17/03/2004,14:10:00,27115,27160,27115,27140,243
17/03/2004,14:15:00,27135,27155,27135,27155,87
17/03/2004,14:20:00,27155,27155,27140,27145,134
17/03/2004,14:25:00,27140,27160,27140,27160,97
17/03/2004,14:30:00,27165,27170,27135,27160,200
17/03/2004,14:35:00,27160,27160,27140,27150,82
17/03/2004,14:40:00,27150,27155,27140,27150,96
17/03/2004,14:45:00,27145,27155,27145,27155,89
17/03/2004,14:50:00,27150,27160,27145,27150,50
17/03/2004,14:55:00,27150,27160,27135,27145,461
17/03/2004,15:00:00,27140,27140,27120,27130,353
17/03/2004,15:05:00,27125,27140,27125,27140,555
17/03/2004,15:10:00,27135,27140,27135,27140,243
17/03/2004,15:15:00,27140,27160,27140,27155,72
17/03/2004,15:20:00,27155,27180,27155,27180,157
17/03/2004,15:25:00,27180,27180,27165,27165,180
17/03/2004,15:30:00,27165,27185,27165,27180,187
17/03/2004,15:35:00,27180,27190,27160,27190,330
17/03/2004,15:40:00,27185,27210,27180,27200,310
17/03/2004,15:45:00,27195,27210,27180,27190,925
17/03/2004,15:50:00,27195,27195,27155,27165,197
17/03/2004,15:55:00,27165,27170,27155,27165,298
17/03/2004,16:00:00,27165,27170,27145,27155,155
17/03/2004,16:05:00,27155,27175,27150,27170,105
17/03/2004,16:10:00,27170,27195,27170,27180,297
17/03/2004,16:15:00,27180,27195,27170,27175,300
17/03/2004,16:20:00,27180,27180,27155,27165,325
17/03/2004,16:25:00,27165,27185,27165,27180,156
17/03/2004,16:30:00,27180,27195,27180,27180,471
17/03/2004,16:35:00,27180,27190,27170,27185,229
17/03/2004,16:40:00,27180,27180,27150,27155,266
17/03/2004,16:45:00,27155,27175,27155,27170,257
17/03/2004,16:50:00,27170,27175,27160,27175,138
17/03/2004,16:55:00,27175,27180,27165,27175,122
17/03/2004,17:00:00,27180,27205,27180,27205,289
17/03/2004,17:05:00,27205,27240,27200,27220,464
17/03/2004,17:10:00,27220,27255,27220,27245,238
17/03/2004,17:15:00,27245,27265,27240,27245,485
17/03/2004,17:20:00,27250,27280,27250,27275,150
17/03/2004,17:25:00,27275,27300,27270,27275,295
17/03/2004,17:30:00,27270,27290,27265,27265,457
17/03/2004,17:35:00,27270,27290,27260,27275,238
18/03/2004,09:00:00,27280,27300,27250,27275,263
18/03/2004,09:05:00,27275,27275,27255,27270,100
18/03/2004,09:10:00,27275,27285,27235,27245,223
18/03/2004,09:15:00,27245,27250,27205,27215,317
18/03/2004,09:20:00,27210,27215,27170,27180,497
18/03/2004,09:25:00,27185,27210,27170,27190,535
18/03/2004,09:30:00,27190,27215,27180,27200,343
18/03/2004,09:35:00,27200,27210,27160,27180,247
18/03/2004,09:40:00,27180,27180,27165,27175,137
18/03/2004,09:45:00,27175,27205,27170,27190,352
18/03/2004,09:50:00,27195,27205,27190,27200,116
18/03/2004,09:55:00,27200,27215,27200,27215,603
18/03/2004,10:00:00,27210,27225,27200,27225,193
18/03/2004,10:05:00,27220,27225,27215,27220,151
18/03/2004,10:10:00,27225,27225,27200,27205,185
18/03/2004,10:15:00,27205,27220,27185,27215,164
18/03/2004,10:20:00,27215,27220,27210,27215,44
18/03/2004,10:25:00,27215,27220,27210,27220,36
18/03/2004,10:30:00,27220,27220,27190,27195,73
18/03/2004,10:35:00,27190,27195,27180,27180,81
18/03/2004,10:40:00,27180,27185,27170,27180,128
18/03/2004,10:45:00,27185,27195,27180,27195,293
18/03/2004,10:50:00,27195,27220,27195,27200,134
18/03/2004,10:55:00,27200,27205,27190,27195,91
18/03/2004,11:00:00,27195,27195,27180,27190,30
18/03/2004,11:05:00,27190,27200,27185,27195,79
18/03/2004,11:10:00,27200,27210,27200,27205,106
18/03/2004,11:15:00,27205,27210,27190,27200,560
18/03/2004,11:20:00,27200,27205,27195,27200,65
18/03/2004,11:25:00,27200,27205,27200,27200,32
18/03/2004,11:30:00,27200,27205,27190,27200,86
18/03/2004,11:35:00,27200,27200,27180,27185,88
18/03/2004,11:40:00,27185,27190,27180,27190,181
18/03/2004,11:45:00,27185,27195,27185,27190,22
18/03/2004,11:50:00,27190,27195,27190,27190,30
18/03/2004,11:55:00,27190,27195,27185,27185,71
18/03/2004,12:00:00,27185,27195,27185,27195,35
18/03/2004,12:05:00,27195,27195,27190,27190,20
18/03/2004,12:10:00,27190,27190,27180,27180,21
18/03/2004,12:15:00,27185,27190,27185,27185,141
18/03/2004,12:20:00,27185,27185,27145,27150,211
18/03/2004,12:25:00,27145,27150,27120,27130,226
18/03/2004,12:30:00,27130,27145,27130,27135,113
18/03/2004,12:35:00,27135,27135,27060,27065,310
18/03/2004,12:40:00,27065,27065,27030,27060,280
18/03/2004,12:45:00,27060,27065,27050,27060,179
18/03/2004,12:50:00,27060,27060,27030,27035,148
18/03/2004,12:55:00,27035,27045,26990,26990,244
18/03/2004,13:00:00,26990,27035,26985,27035,189
18/03/2004,13:05:00,27030,27055,27030,27055,213
18/03/2004,13:10:00,27055,27065,27045,27060,1103
18/03/2004,13:15:00,27065,27070,27055,27060,43
18/03/2004,13:20:00,27065,27065,27045,27050,80
18/03/2004,13:25:00,27055,27065,27045,27050,168
18/03/2004,13:30:00,27055,27075,27050,27065,311
18/03/2004,13:35:00,27065,27070,27065,27065,19
18/03/2004,13:40:00,27060,27065,27050,27050,87
18/03/2004,13:45:00,27050,27060,27050,27060,48
18/03/2004,13:50:00,27055,27060,27055,27055,27
18/03/2004,13:55:00,27055,27065,27055,27065,17
18/03/2004,14:00:00,27070,27090,27070,27085,66
18/03/2004,14:05:00,27085,27085,27070,27070,43
18/03/2004,14:10:00,27070,27070,27045,27055,32
18/03/2004,14:15:00,27050,27060,27035,27040,66
18/03/2004,14:20:00,27040,27045,27035,27045,32
18/03/2004,14:25:00,27045,27050,27035,27035,36
18/03/2004,14:30:00,27035,27075,27035,27060,137
18/03/2004,14:35:00,27060,27085,27060,27070,249
18/03/2004,14:40:00,27065,27065,27015,27015,681
18/03/2004,14:45:00,27015,27020,26985,26990,180
18/03/2004,14:50:00,26995,26995,26950,26965,511
18/03/2004,14:55:00,26970,26985,26960,26965,1299
18/03/2004,15:00:00,26965,26975,26945,26975,131
18/03/2004,15:05:00,26980,26990,26970,26975,235
18/03/2004,15:10:00,26980,27005,26975,27000,131
18/03/2004,15:15:00,26995,27005,26995,27000,53
18/03/2004,15:20:00,26995,27015,26975,27005,148
18/03/2004,15:25:00,27005,27035,27000,27030,333
18/03/2004,15:30:00,27030,27030,27010,27020,263
18/03/2004,15:35:00,27020,27025,27005,27010,121
18/03/2004,15:40:00,27010,27055,27010,27055,191
18/03/2004,15:45:00,27050,27055,27025,27040,106
18/03/2004,15:50:00,27035,27040,27010,27035,157
18/03/2004,15:55:00,27035,27040,27030,27040,101
18/03/2004,16:00:00,27035,27040,26965,26980,509
18/03/2004,16:05:00,26975,27000,26970,26980,590
18/03/2004,16:10:00,26975,26990,26965,26975,253
18/03/2004,16:15:00,26975,26975,26935,26950,492
18/03/2004,16:20:00,26955,27000,26950,27000,199
18/03/2004,16:25:00,27000,27015,26995,27015,134
18/03/2004,16:30:00,27010,27015,26975,26985,421
18/03/2004,16:35:00,26990,26990,26955,26985,242
18/03/2004,16:40:00,26990,26990,26950,26960,388
18/03/2004,16:45:00,26960,26965,26925,26955,370
18/03/2004,16:50:00,26955,26965,26945,26960,225
18/03/2004,16:55:00,26965,26965,26945,26955,150
18/03/2004,17:00:00,26950,26950,26910,26925,365
18/03/2004,17:05:00,26925,26930,26905,26910,394
18/03/2004,17:10:00,26910,26915,26890,26905,268
18/03/2004,17:15:00,26910,26915,26840,26840,605
18/03/2004,17:20:00,26855,26855,26830,26850,362
18/03/2004,17:25:00,26855,26885,26850,26885,574
18/03/2004,17:30:00,26880,26885,26875,26880,201
18/03/2004,17:35:00,26885,26910,26880,26880,304