DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/02/2004,16:30:00,27855,27865,27855,27865,48
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
08/03/2004,09:00:00,28450,28455,28415,28450,361
08/03/2004,09:10:00,28450,28460,28435,28450,357
08/03/2004,09:20:00,28450,28470,28440,28465,286
08/03/2004,09:30:00,28465,28465,28450,28450,197
08/03/2004,09:40:00,28450,28450,28410,28415,375
08/03/2004,09:50:00,28415,28435,28400,28430,191
08/03/2004,10:00:00,28430,28445,28425,28440,191
08/03/2004,10:10:00,28440,28460,28440,28460,261
08/03/2004,10:20:00,28460,28465,28440,28440,131
08/03/2004,10:30:00,28450,28455,28440,28450,107
08/03/2004,10:40:00,28450,28460,28425,28435,213
08/03/2004,10:50:00,28430,28460,28425,28455,169
08/03/2004,11:00:00,28455,28465,28440,28440,211
08/03/2004,11:10:00,28445,28460,28440,28455,129
08/03/2004,11:20:00,28450,28475,28450,28460,180
08/03/2004,11:30:00,28460,28470,28450,28460,129
08/03/2004,11:40:00,28460,28470,28455,28460,97
08/03/2004,11:50:00,28465,28500,28460,28470,406
08/03/2004,12:00:00,28470,28475,28465,28465,96
08/03/2004,12:10:00,28460,28475,28460,28470,68
08/03/2004,12:20:00,28470,28475,28465,28470,45
08/03/2004,12:30:00,28465,28475,28465,28470,33
08/03/2004,12:40:00,28470,28475,28460,28460,61
08/03/2004,12:50:00,28455,28460,28455,28455,25
08/03/2004,13:00:00,28450,28455,28450,28455,160
08/03/2004,13:10:00,28455,28465,28455,28455,29
08/03/2004,13:20:00,28455,28455,28450,28450,41
08/03/2004,13:30:00,28450,28460,28445,28455,87
08/03/2004,13:40:00,28455,28460,28440,28440,301
08/03/2004,13:50:00,28450,28465,28445,28465,121
08/03/2004,14:00:00,28460,28470,28460,28465,43
08/03/2004,14:10:00,28465,28470,28465,28465,30
08/03/2004,14:20:00,28465,28465,28460,28460,32
08/03/2004,14:30:00,28460,28465,28450,28465,49
08/03/2004,14:40:00,28460,28465,28455,28455,70
08/03/2004,14:50:00,28460,28480,28460,28470,287
08/03/2004,15:00:00,28470,28495,28465,28485,263
08/03/2004,15:10:00,28480,28485,28470,28470,175
08/03/2004,15:20:00,28470,28480,28470,28480,74
08/03/2004,15:30:00,28480,28525,28465,28505,466
08/03/2004,15:40:00,28500,28510,28475,28510,361
08/03/2004,15:50:00,28510,28515,28485,28490,349
08/03/2004,16:00:00,28490,28495,28470,28480,311
08/03/2004,16:10:00,28480,28500,28460,28475,343
08/03/2004,16:20:00,28475,28490,28465,28465,211
08/03/2004,16:30:00,28470,28485,28465,28480,193
08/03/2004,16:40:00,28475,28485,28455,28460,176
08/03/2004,16:50:00,28460,28470,28435,28450,362
08/03/2004,17:00:00,28450,28480,28450,28475,234
08/03/2004,17:10:00,28475,28485,28470,28485,96
08/03/2004,17:20:00,28490,28505,28480,28480,287
08/03/2004,17:30:00,28485,28495,28470,28475,402
09/03/2004,09:00:00,28350,28390,28340,28370,556
09/03/2004,09:10:00,28375,28390,28365,28380,288
09/03/2004,09:20:00,28380,28385,28365,28370,188
09/03/2004,09:30:00,28375,28455,28370,28445,1108
09/03/2004,09:40:00,28445,28450,28435,28440,204
09/03/2004,09:50:00,28435,28440,28420,28435,190
09/03/2004,10:00:00,28435,28440,28385,28395,446
09/03/2004,10:10:00,28395,28405,28395,28400,140
09/03/2004,10:20:00,28395,28395,28370,28380,365
09/03/2004,10:30:00,28375,28380,28350,28365,476
09/03/2004,10:40:00,28365,28370,28360,28360,187
09/03/2004,10:50:00,28365,28365,28340,28350,270
09/03/2004,11:00:00,28350,28370,28345,28360,217
09/03/2004,11:10:00,28365,28365,28345,28350,173
09/03/2004,11:20:00,28355,28375,28350,28375,150
09/03/2004,11:30:00,28370,28380,28370,28380,72
09/03/2004,11:40:00,28375,28385,28370,28375,86
09/03/2004,11:50:00,28380,28380,28370,28370,84
09/03/2004,12:00:00,28365,28375,28360,28370,54
09/03/2004,12:10:00,28370,28375,28365,28375,39
09/03/2004,12:20:00,28375,28375,28375,28375,36
09/03/2004,12:30:00,28375,28395,28370,28380,111
09/03/2004,12:40:00,28380,28390,28380,28385,52
09/03/2004,12:50:00,28385,28390,28380,28380,69
09/03/2004,13:00:00,28380,28380,28375,28375,35
09/03/2004,13:10:00,28375,28375,28370,28370,23
09/03/2004,13:20:00,28370,28375,28370,28370,12
09/03/2004,13:30:00,28370,28375,28370,28370,17
09/03/2004,13:40:00,28370,28370,28360,28365,38
09/03/2004,13:50:00,28360,28365,28360,28360,48
09/03/2004,14:00:00,28360,28365,28320,28340,362
09/03/2004,14:10:00,28345,28355,28340,28340,143
09/03/2004,14:20:00,28340,28360,28340,28355,106
09/03/2004,14:30:00,28360,28370,28355,28360,155
09/03/2004,14:40:00,28360,28370,28360,28370,58
09/03/2004,14:50:00,28370,28380,28370,28380,78
09/03/2004,15:00:00,28380,28390,28365,28375,99
09/03/2004,15:10:00,28380,28385,28370,28375,68
09/03/2004,15:20:00,28380,28385,28340,28355,426
09/03/2004,15:30:00,28350,28360,28340,28345,209
09/03/2004,15:40:00,28350,28370,28350,28370,205
09/03/2004,15:50:00,28370,28385,28360,28385,179
09/03/2004,16:00:00,28385,28415,28380,28395,375
09/03/2004,16:10:00,28395,28400,28355,28355,587
09/03/2004,16:20:00,28355,28390,28350,28365,266
09/03/2004,16:30:00,28365,28370,28330,28330,463
09/03/2004,16:40:00,28335,28345,28320,28345,396
09/03/2004,16:50:00,28345,28370,28330,28370,450
09/03/2004,17:00:00,28370,28395,28370,28385,217
09/03/2004,17:10:00,28385,28390,28370,28380,171
09/03/2004,17:20:00,28380,28395,28375,28390,386
09/03/2004,17:30:00,28390,28405,28385,28395,377
10/03/2004,09:00:00,28320,28320,28270,28275,1000
10/03/2004,09:10:00,28275,28290,28240,28240,1306
10/03/2004,09:20:00,28240,28280,28240,28270,760
10/03/2004,09:30:00,28270,28300,28270,28295,536
10/03/2004,09:40:00,28295,28315,28290,28300,630
10/03/2004,09:50:00,28300,28300,28275,28280,320
10/03/2004,10:00:00,28275,28285,28260,28270,492
10/03/2004,10:10:00,28275,28280,28265,28275,544
10/03/2004,10:20:00,28275,28280,28260,28280,358
10/03/2004,10:30:00,28280,28340,28280,28315,918
10/03/2004,10:40:00,28315,28330,28300,28315,316
10/03/2004,10:50:00,28315,28315,28285,28285,278
10/03/2004,11:00:00,28285,28295,28285,28290,214
10/03/2004,11:10:00,28290,28310,28285,28305,242
10/03/2004,11:20:00,28305,28315,28295,28300,234
10/03/2004,11:30:00,28295,28320,28295,28315,234
10/03/2004,11:40:00,28315,28325,28305,28320,186
10/03/2004,11:50:00,28315,28320,28310,28320,228
10/03/2004,12:00:00,28320,28320,28305,28310,274
10/03/2004,12:10:00,28315,28330,28310,28320,288
10/03/2004,12:20:00,28320,28320,28305,28315,322
10/03/2004,12:30:00,28315,28320,28310,28315,224
10/03/2004,12:40:00,28315,28315,28305,28310,98
10/03/2004,12:50:00,28310,28315,28310,28315,36
10/03/2004,13:00:00,28310,28310,28290,28300,132
10/03/2004,13:10:00,28300,28305,28285,28295,248
10/03/2004,13:20:00,28295,28305,28290,28300,110
10/03/2004,13:30:00,28300,28300,28295,28295,50
10/03/2004,13:40:00,28300,28300,28295,28295,28
10/03/2004,13:50:00,28290,28295,28285,28285,72
10/03/2004,14:00:00,28290,28295,28285,28295,48
10/03/2004,14:10:00,28290,28290,28285,28290,36
10/03/2004,14:20:00,28285,28290,28280,28280,150
10/03/2004,14:30:00,28285,28295,28275,28290,448
10/03/2004,14:40:00,28295,28310,28295,28300,282
10/03/2004,14:50:00,28300,28310,28295,28310,216
10/03/2004,15:00:00,28310,28320,28305,28315,162
10/03/2004,15:10:00,28315,28325,28315,28320,206
10/03/2004,15:20:00,28320,28355,28320,28340,1132
10/03/2004,15:30:00,28345,28350,28330,28330,504
10/03/2004,15:40:00,28330,28355,28320,28335,710
10/03/2004,15:50:00,28335,28340,28330,28335,250
10/03/2004,16:00:00,28340,28345,28300,28340,966
10/03/2004,16:10:00,28340,28340,28295,28330,982
10/03/2004,16:20:00,28325,28380,28320,28380,1090
10/03/2004,16:30:00,28380,28410,28380,28400,1486
10/03/2004,16:40:00,28405,28430,28395,28415,1420
10/03/2004,16:50:00,28415,28425,28400,28420,582
10/03/2004,17:00:00,28415,28440,28410,28425,798
10/03/2004,17:10:00,28425,28430,28410,28415,294
10/03/2004,17:20:00,28415,28420,28390,28395,534
10/03/2004,17:30:00,28390,28410,28385,28395,764
11/03/2004,09:00:00,28250,28250,28125,28150,2550
11/03/2004,09:10:00,28150,28160,28070,28125,2458
11/03/2004,09:20:00,28125,28135,28115,28135,810
11/03/2004,09:30:00,28140,28145,28125,28135,742
11/03/2004,09:40:00,28140,28150,28120,28125,712
11/03/2004,09:50:00,28125,28130,28105,28115,812
11/03/2004,10:00:00,28115,28115,28080,28090,1034
11/03/2004,10:10:00,28090,28095,28020,28045,1682
11/03/2004,10:20:00,28045,28065,28040,28055,680
11/03/2004,10:30:00,28050,28055,28005,28030,1194
11/03/2004,10:40:00,28030,28040,28015,28015,494
11/03/2004,10:50:00,28015,28030,27990,28025,982
11/03/2004,11:00:00,28025,28060,28020,28040,678
11/03/2004,11:10:00,28040,28055,28030,28045,448
11/03/2004,11:20:00,28050,28060,28040,28055,458
11/03/2004,11:30:00,28055,28060,28040,28045,274
11/03/2004,11:40:00,28045,28050,28025,28025,186
11/03/2004,11:50:00,28030,28035,28020,28020,246
11/03/2004,12:00:00,28020,28020,27975,27980,1168
11/03/2004,12:10:00,27980,27985,27865,27900,2960
11/03/2004,12:20:00,27895,27895,27725,27780,2696
11/03/2004,12:30:00,27775,27845,27775,27835,1556
11/03/2004,12:40:00,27830,27830,27730,27745,1258
11/03/2004,12:50:00,27750,27820,27745,27810,1434
11/03/2004,13:00:00,27810,27860,27795,27820,1286
11/03/2004,13:10:00,27825,27835,27775,27800,1028
11/03/2004,13:20:00,27795,27825,27790,27815,494
11/03/2004,13:30:00,27815,27830,27805,27830,470
11/03/2004,13:40:00,27830,27865,27820,27840,792
11/03/2004,13:50:00,27840,27840,27815,27820,518
11/03/2004,14:00:00,27820,27825,27760,27785,682
11/03/2004,14:10:00,27785,27785,27735,27755,1042
11/03/2004,14:20:00,27760,27765,27750,27760,298
11/03/2004,14:30:00,27755,27820,27740,27785,1182
11/03/2004,14:40:00,27785,27800,27745,27770,786
11/03/2004,14:50:00,27770,27795,27760,27790,328
11/03/2004,15:00:00,27785,27810,27780,27795,758
11/03/2004,15:10:00,27795,27805,27775,27780,388
11/03/2004,15:20:00,27780,27785,27765,27775,280
11/03/2004,15:30:00,27775,27800,27765,27765,848
11/03/2004,15:40:00,27765,27775,27655,27725,2600
11/03/2004,15:50:00,27725,27815,27725,27790,1610
11/03/2004,16:00:00,27785,27800,27740,27780,1440
11/03/2004,16:10:00,27780,27830,27780,27805,1582
11/03/2004,16:20:00,27805,27845,27790,27840,1310
11/03/2004,16:30:00,27835,27840,27805,27805,818
11/03/2004,16:40:00,27805,27810,27740,27785,1448
11/03/2004,16:50:00,27785,27785,27760,27765,676
11/03/2004,17:00:00,27760,27765,27705,27715,1528
11/03/2004,17:10:00,27720,27745,27690,27695,1190
11/03/2004,17:20:00,27700,27740,27695,27735,1172
11/03/2004,17:30:00,27735,27745,27725,27725,866
12/03/2004,09:00:00,27560,27560,27105,27275,3964
12/03/2004,09:10:00,27275,27395,27275,27340,2346
12/03/2004,09:20:00,27340,27340,27225,27285,2650
12/03/2004,09:30:00,27285,27365,27280,27360,1340
12/03/2004,09:40:00,27355,27415,27350,27375,2334
12/03/2004,09:50:00,27375,27405,27325,27400,1340
12/03/2004,10:00:00,27400,27435,27395,27415,1056
12/03/2004,10:10:00,27410,27425,27380,27410,820
12/03/2004,10:20:00,27410,27450,27405,27430,1122
12/03/2004,10:30:00,27430,27500,27425,27500,1356
12/03/2004,10:40:00,27495,27520,27460,27475,1444
12/03/2004,10:50:00,27470,27485,27450,27475,468
12/03/2004,11:00:00,27475,27500,27470,27490,728
12/03/2004,11:10:00,27490,27565,27490,27540,1590
12/03/2004,11:20:00,27540,27575,27535,27550,916
12/03/2004,11:30:00,27545,27570,27535,27560,768
12/03/2004,11:40:00,27560,27590,27560,27570,702
12/03/2004,11:50:00,27570,27575,27535,27540,738
12/03/2004,12:00:00,27545,27585,27545,27570,668
12/03/2004,12:10:00,27570,27575,27500,27545,1218
12/03/2004,12:20:00,27545,27550,27520,27535,1034
12/03/2004,12:30:00,27530,27530,27515,27520,210
12/03/2004,12:40:00,27520,27525,27485,27485,496
12/03/2004,12:50:00,27485,27505,27470,27490,684
12/03/2004,13:00:00,27490,27500,27485,27485,160
12/03/2004,13:10:00,27485,27495,27460,27465,408
12/03/2004,13:20:00,27460,27470,27440,27445,236
12/03/2004,13:30:00,27450,27470,27445,27445,182
12/03/2004,13:40:00,27450,27480,27440,27480,156
12/03/2004,13:50:00,27480,27500,27480,27490,130
12/03/2004,14:00:00,27490,27515,27490,27505,200
12/03/2004,14:10:00,27505,27510,27490,27495,120
12/03/2004,14:20:00,27495,27500,27485,27500,200
12/03/2004,14:30:00,27500,27530,27490,27520,538
12/03/2004,14:40:00,27520,27560,27520,27550,460
12/03/2004,14:50:00,27550,27565,27535,27550,1608
12/03/2004,15:00:00,27550,27580,27540,27575,374
12/03/2004,15:10:00,27575,27620,27565,27600,1086
12/03/2004,15:20:00,27600,27600,27565,27570,554
12/03/2004,15:30:00,27570,27620,27570,27595,986
12/03/2004,15:40:00,27600,27620,27565,27585,658
12/03/2004,15:50:00,27585,27650,27575,27625,1342
12/03/2004,16:00:00,27625,27665,27610,27620,922
12/03/2004,16:10:00,27625,27655,27585,27590,1264
12/03/2004,16:20:00,27585,27600,27550,27555,824
12/03/2004,16:30:00,27555,27575,27535,27565,572
12/03/2004,16:40:00,27565,27570,27510,27515,704
12/03/2004,16:50:00,27515,27525,27480,27520,832
12/03/2004,17:00:00,27515,27555,27515,27550,340
12/03/2004,17:10:00,27550,27570,27545,27555,706
12/03/2004,17:20:00,27550,27575,27545,27555,872
12/03/2004,17:30:00,27560,27585,27520,27530,1078
12/03/2004,17:40:00,27520,27520,27520,27520,2
15/03/2004,09:00:00,27550,27595,27440,27525,1078
15/03/2004,09:10:00,27525,27540,27455,27460,934
15/03/2004,09:20:00,27460,27470,27310,27340,1522
15/03/2004,09:30:00,27340,27340,27200,27265,3044
15/03/2004,09:40:00,27265,27320,27265,27320,1092
15/03/2004,09:50:00,27320,27320,27255,27285,1316
15/03/2004,10:00:00,27280,27320,27270,27310,994
15/03/2004,10:10:00,27305,27310,27250,27270,684
15/03/2004,10:20:00,27270,27285,27230,27265,924
15/03/2004,10:30:00,27260,27260,27190,27195,996
15/03/2004,10:40:00,27195,27235,27190,27230,1276
15/03/2004,10:50:00,27225,27270,27225,27265,600
15/03/2004,11:00:00,27270,27270,27215,27225,808
15/03/2004,11:10:00,27225,27275,27215,27255,464
15/03/2004,11:20:00,27250,27290,27230,27280,460
15/03/2004,11:30:00,27285,27295,27265,27275,490
15/03/2004,11:40:00,27275,27290,27275,27275,244
15/03/2004,11:50:00,27275,27285,27265,27265,198
15/03/2004,12:00:00,27265,27265,27250,27250,204
15/03/2004,12:10:00,27245,27250,27220,27235,684
15/03/2004,12:20:00,27230,27235,27200,27200,290
15/03/2004,12:30:00,27205,27235,27205,27235,458
15/03/2004,12:40:00,27235,27235,27215,27215,182
15/03/2004,12:50:00,27215,27235,27215,27235,150
15/03/2004,13:00:00,27235,27240,27230,27235,50
15/03/2004,13:10:00,27235,27250,27230,27235,202
15/03/2004,13:20:00,27235,27240,27230,27235,86
15/03/2004,13:30:00,27240,27255,27230,27235,298
15/03/2004,13:40:00,27235,27235,27220,27230,94
15/03/2004,13:50:00,27230,27235,27230,27230,394
15/03/2004,14:00:00,27235,27240,27225,27235,70
15/03/2004,14:10:00,27240,27265,27240,27265,232
15/03/2004,14:20:00,27265,27270,27235,27245,454
15/03/2004,14:30:00,27240,27240,27215,27235,842
15/03/2004,14:40:00,27235,27245,27235,27240,286
15/03/2004,14:50:00,27245,27285,27240,27250,434
15/03/2004,15:00:00,27255,27260,27245,27250,114
15/03/2004,15:10:00,27245,27280,27240,27275,650
15/03/2004,15:20:00,27275,27290,27240,27240,684
15/03/2004,15:30:00,27240,27245,27175,27215,1436
15/03/2004,15:40:00,27215,27250,27185,27250,934
15/03/2004,15:50:00,27245,27255,27185,27185,1092
15/03/2004,16:00:00,27190,27200,27145,27195,2514
15/03/2004,16:10:00,27200,27230,27175,27190,912
15/03/2004,16:20:00,27190,27240,27185,27210,784
15/03/2004,16:30:00,27205,27210,27130,27150,2808
15/03/2004,16:40:00,27150,27155,27125,27145,1694
15/03/2004,16:50:00,27145,27145,27025,27025,3530
15/03/2004,17:00:00,27025,27050,26945,26955,2154
15/03/2004,17:10:00,26955,26985,26930,26970,1588
15/03/2004,17:20:00,26965,27000,26915,26940,2754
15/03/2004,17:30:00,26930,26950,26820,26860,1768
15/03/2004,17:40:00,26845,26845,26845,26845,10
16/03/2004,09:00:00,26865,26965,26865,26965,1027
16/03/2004,09:10:00,26960,27050,26960,27015,783
16/03/2004,09:20:00,27020,27060,26985,26990,646
16/03/2004,09:30:00,26990,27005,26890,26890,924
16/03/2004,09:40:00,26895,26950,26850,26950,987
16/03/2004,09:50:00,26950,26965,26885,26885,744
16/03/2004,10:00:00,26890,26940,26870,26915,368
16/03/2004,10:10:00,26920,26930,26875,26875,376
16/03/2004,10:20:00,26890,26890,26780,26805,896
16/03/2004,10:30:00,26800,26810,26730,26785,984
16/03/2004,10:40:00,26785,26810,26770,26790,471
16/03/2004,10:50:00,26790,26840,26785,26830,285
16/03/2004,11:00:00,26830,26875,26770,26865,795
16/03/2004,11:10:00,26865,26890,26855,26870,463
16/03/2004,11:20:00,26875,26930,26845,26930,373
16/03/2004,11:30:00,26925,26965,26925,26955,555
16/03/2004,11:40:00,26950,26955,26905,26930,256
16/03/2004,11:50:00,26935,26965,26925,26945,274
16/03/2004,12:00:00,26950,27020,26945,27000,1174
16/03/2004,12:10:00,27005,27035,27005,27020,228
16/03/2004,12:20:00,27020,27020,26995,27015,287
16/03/2004,12:30:00,27015,27015,26970,26970,236
16/03/2004,12:40:00,26975,27005,26970,26985,572
16/03/2004,12:50:00,26990,27005,26970,27005,112
16/03/2004,13:00:00,27000,27005,26980,27000,61
16/03/2004,13:10:00,27000,27015,27000,27005,58
16/03/2004,13:20:00,27000,27015,26980,27000,75
16/03/2004,13:30:00,27015,27085,27015,27070,304
16/03/2004,13:40:00,27070,27075,27040,27050,207
16/03/2004,13:50:00,27050,27065,27040,27065,529
16/03/2004,14:00:00,27060,27085,27055,27065,69
16/03/2004,14:10:00,27065,27075,27055,27065,308
16/03/2004,14:20:00,27065,27075,27055,27060,1252
16/03/2004,14:30:00,27060,27065,27015,27025,511
16/03/2004,14:40:00,27025,27040,27015,27040,125
16/03/2004,14:50:00,27035,27040,27025,27030,111
16/03/2004,15:00:00,27035,27045,27035,27035,82
16/03/2004,15:10:00,27035,27045,27030,27040,133
16/03/2004,15:20:00,27035,27080,27030,27065,203
16/03/2004,15:30:00,27070,27105,27065,27090,563
16/03/2004,15:40:00,27085,27095,27060,27085,449
16/03/2004,15:50:00,27085,27095,27055,27055,872
16/03/2004,16:00:00,27060,27075,27010,27020,526
16/03/2004,16:10:00,27020,27025,26995,27010,667
16/03/2004,16:20:00,27015,27070,27010,27060,482
16/03/2004,16:30:00,27055,27095,27030,27085,748
16/03/2004,16:40:00,27090,27090,27040,27050,481
16/03/2004,16:50:00,27055,27055,26980,27005,682
16/03/2004,17:00:00,27000,27055,27000,27055,283
16/03/2004,17:10:00,27050,27050,27025,27030,414
16/03/2004,17:20:00,27030,27065,27025,27030,517
16/03/2004,17:30:00,27025,27050,27025,27035,404
17/03/2004,09:00:00,27070,27120,27060,27075,1323
17/03/2004,09:10:00,27075,27115,27065,27105,613
17/03/2004,09:20:00,27105,27110,27045,27050,1634
17/03/2004,09:30:00,27055,27080,27050,27075,1667
17/03/2004,09:40:00,27080,27120,27075,27105,753
17/03/2004,09:50:00,27100,27105,27075,27085,420
17/03/2004,10:00:00,27085,27135,27075,27135,1022
17/03/2004,10:10:00,27130,27150,27125,27150,529
17/03/2004,10:20:00,27150,27155,27130,27135,1104
17/03/2004,10:30:00,27140,27140,27090,27090,297
17/03/2004,10:40:00,27090,27120,27075,27115,456
17/03/2004,10:50:00,27115,27130,27095,27115,249
17/03/2004,11:00:00,27115,27125,27105,27120,434
17/03/2004,11:10:00,27120,27125,27115,27115,143
17/03/2004,11:20:00,27115,27125,27105,27120,141
17/03/2004,11:30:00,27120,27120,27065,27065,470
17/03/2004,11:40:00,27065,27085,27040,27050,445
17/03/2004,11:50:00,27050,27060,27025,27030,273
17/03/2004,12:00:00,27030,27070,27030,27065,177
17/03/2004,12:10:00,27065,27080,27055,27065,138
17/03/2004,12:20:00,27065,27085,27060,27075,171
17/03/2004,12:30:00,27070,27080,27065,27080,104
17/03/2004,12:40:00,27085,27100,27075,27075,296
17/03/2004,12:50:00,27070,27080,27055,27075,266
17/03/2004,13:00:00,27075,27085,27065,27075,148
17/03/2004,13:10:00,27075,27095,27075,27090,55
17/03/2004,13:20:00,27090,27100,27080,27080,172
17/03/2004,13:30:00,27080,27100,27075,27090,75
17/03/2004,13:40:00,27090,27100,27085,27100,40
17/03/2004,13:50:00,27095,27110,27095,27110,153
17/03/2004,14:00:00,27110,27125,27105,27115,70
17/03/2004,14:10:00,27115,27160,27115,27155,330
17/03/2004,14:20:00,27155,27160,27140,27160,231
17/03/2004,14:30:00,27165,27170,27135,27150,282
17/03/2004,14:40:00,27150,27155,27140,27155,185
17/03/2004,14:50:00,27150,27160,27135,27145,511
17/03/2004,15:00:00,27140,27140,27120,27140,908
17/03/2004,15:10:00,27135,27160,27135,27155,315
17/03/2004,15:20:00,27155,27180,27155,27165,337
17/03/2004,15:30:00,27165,27190,27160,27190,517
17/03/2004,15:40:00,27185,27210,27180,27190,1235
17/03/2004,15:50:00,27195,27195,27155,27165,495
17/03/2004,16:00:00,27165,27175,27145,27170,260
17/03/2004,16:10:00,27170,27195,27170,27175,597
17/03/2004,16:20:00,27180,27185,27155,27180,481
17/03/2004,16:30:00,27180,27195,27170,27185,700
17/03/2004,16:40:00,27180,27180,27150,27170,523
17/03/2004,16:50:00,27170,27180,27160,27175,260
17/03/2004,17:00:00,27180,27240,27180,27220,753
17/03/2004,17:10:00,27220,27265,27220,27245,723
17/03/2004,17:20:00,27250,27300,27250,27275,445
17/03/2004,17:30:00,27270,27290,27260,27275,695
18/03/2004,09:00:00,27280,27300,27250,27270,363
18/03/2004,09:10:00,27275,27285,27205,27215,540
18/03/2004,09:20:00,27210,27215,27170,27190,1032
18/03/2004,09:30:00,27190,27215,27160,27180,590
18/03/2004,09:40:00,27180,27205,27165,27190,489
18/03/2004,09:50:00,27195,27215,27190,27215,719
18/03/2004,10:00:00,27210,27225,27200,27220,344
18/03/2004,10:10:00,27225,27225,27185,27215,349
18/03/2004,10:20:00,27215,27220,27210,27220,80
18/03/2004,10:30:00,27220,27220,27180,27180,154
18/03/2004,10:40:00,27180,27195,27170,27195,421
18/03/2004,10:50:00,27195,27220,27190,27195,225
18/03/2004,11:00:00,27195,27200,27180,27195,109
18/03/2004,11:10:00,27200,27210,27190,27200,666
18/03/2004,11:20:00,27200,27205,27195,27200,97
18/03/2004,11:30:00,27200,27205,27180,27185,174
18/03/2004,11:40:00,27185,27195,27180,27190,203
18/03/2004,11:50:00,27190,27195,27185,27185,101
18/03/2004,12:00:00,27185,27195,27185,27190,55
18/03/2004,12:10:00,27190,27190,27180,27185,162
18/03/2004,12:20:00,27185,27185,27120,27130,437
18/03/2004,12:30:00,27130,27145,27060,27065,423
18/03/2004,12:40:00,27065,27065,27030,27060,459
18/03/2004,12:50:00,27060,27060,26990,26990,392
18/03/2004,13:00:00,26990,27055,26985,27055,402
18/03/2004,13:10:00,27055,27070,27045,27060,1146
18/03/2004,13:20:00,27065,27065,27045,27050,248
18/03/2004,13:30:00,27055,27075,27050,27065,330
18/03/2004,13:40:00,27060,27065,27050,27060,135
18/03/2004,13:50:00,27055,27065,27055,27065,44
18/03/2004,14:00:00,27070,27090,27070,27070,109
18/03/2004,14:10:00,27070,27070,27035,27040,98
18/03/2004,14:20:00,27040,27050,27035,27035,68
18/03/2004,14:30:00,27035,27085,27035,27070,386
18/03/2004,14:40:00,27065,27065,26985,26990,861
18/03/2004,14:50:00,26995,26995,26950,26965,1810
18/03/2004,15:00:00,26965,26990,26945,26975,366
18/03/2004,15:10:00,26980,27005,26975,27000,184
18/03/2004,15:20:00,26995,27035,26975,27030,481
18/03/2004,15:30:00,27030,27030,27005,27010,384
18/03/2004,15:40:00,27010,27055,27010,27040,297
18/03/2004,15:50:00,27035,27040,27010,27040,258
18/03/2004,16:00:00,27035,27040,26965,26980,1099
18/03/2004,16:10:00,26975,26990,26935,26950,745
18/03/2004,16:20:00,26955,27015,26950,27015,333
18/03/2004,16:30:00,27010,27015,26955,26985,663
18/03/2004,16:40:00,26990,26990,26925,26955,758
18/03/2004,16:50:00,26955,26965,26945,26955,375
18/03/2004,17:00:00,26950,26950,26905,26910,759
18/03/2004,17:10:00,26910,26915,26840,26840,873
18/03/2004,17:20:00,26855,26885,26830,26885,936
18/03/2004,17:30:00,26880,26910,26875,26880,505