DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/03/2004,12:25:00,26055,26055,26050,26055,9
22/03/2004,12:30:00,26055,26065,26045,26045,46
22/03/2004,12:35:00,26050,26055,26045,26055,24
22/03/2004,12:40:00,26050,26060,26050,26050,36
22/03/2004,12:45:00,26050,26065,26050,26065,72
22/03/2004,12:50:00,26060,26065,26055,26055,31
22/03/2004,12:55:00,26055,26070,26050,26070,82
22/03/2004,13:00:00,26070,26090,26070,26075,75
22/03/2004,13:05:00,26080,26080,26065,26065,30
22/03/2004,13:10:00,26065,26075,26050,26060,41
22/03/2004,13:15:00,26055,26065,26050,26060,24
22/03/2004,13:20:00,26055,26060,26040,26045,34
22/03/2004,13:25:00,26040,26045,26035,26040,12
22/03/2004,13:30:00,26045,26065,26045,26055,22
22/03/2004,13:35:00,26060,26065,26060,26065,20
22/03/2004,13:40:00,26060,26065,26055,26060,10
22/03/2004,13:45:00,26055,26060,26050,26055,20
22/03/2004,13:50:00,26055,26065,26055,26055,24
22/03/2004,13:55:00,26055,26055,26035,26035,20
22/03/2004,14:00:00,26035,26055,26035,26055,83
22/03/2004,14:05:00,26055,26060,26045,26055,11
22/03/2004,14:10:00,26055,26055,26040,26055,23
22/03/2004,14:15:00,26060,26065,26050,26055,21
22/03/2004,14:20:00,26060,26075,26060,26060,69
22/03/2004,14:25:00,26060,26065,26055,26060,38
22/03/2004,14:30:00,26065,26075,26065,26070,40
22/03/2004,14:35:00,26070,26090,26070,26090,46
22/03/2004,14:40:00,26090,26110,26085,26105,108
22/03/2004,14:45:00,26105,26115,26095,26095,69
22/03/2004,14:50:00,26100,26110,26095,26105,48
22/03/2004,14:55:00,26105,26115,26100,26110,86
22/03/2004,15:00:00,26110,26125,26110,26120,105
22/03/2004,15:05:00,26125,26125,26085,26090,167
22/03/2004,15:10:00,26095,26100,26090,26090,62
22/03/2004,15:15:00,26090,26090,26065,26070,86
22/03/2004,15:20:00,26070,26120,26070,26120,236
22/03/2004,15:25:00,26120,26135,26110,26120,284
22/03/2004,15:30:00,26120,26120,26095,26095,203
22/03/2004,15:35:00,26095,26120,26080,26115,195
22/03/2004,15:40:00,26115,26120,26060,26070,295
22/03/2004,15:45:00,26070,26100,26065,26085,158
22/03/2004,15:50:00,26080,26090,26060,26065,241
22/03/2004,15:55:00,26065,26065,26020,26030,336
22/03/2004,16:00:00,26030,26030,25985,26015,586
22/03/2004,16:05:00,26015,26025,25995,26025,272
22/03/2004,16:10:00,26030,26045,26005,26005,236
22/03/2004,16:15:00,26005,26010,25950,25965,572
22/03/2004,16:20:00,25970,25995,25970,25985,202
22/03/2004,16:25:00,25985,25995,25930,25935,269
22/03/2004,16:30:00,25935,25985,25930,25980,312
22/03/2004,16:35:00,25980,26010,25980,26005,147
22/03/2004,16:40:00,26000,26000,25970,26000,167
22/03/2004,16:45:00,25995,25995,25950,25965,229
22/03/2004,16:50:00,25965,25965,25910,25945,265
22/03/2004,16:55:00,25945,25995,25945,25985,257
22/03/2004,17:00:00,25990,26000,25980,25985,233
22/03/2004,17:05:00,25985,26025,25975,26015,207
22/03/2004,17:10:00,26015,26025,26010,26015,156
22/03/2004,17:15:00,26015,26020,26005,26010,123
22/03/2004,17:20:00,26010,26020,26005,26015,140
22/03/2004,17:25:00,26015,26055,26015,26050,321
22/03/2004,17:30:00,26050,26095,26045,26080,307
22/03/2004,17:35:00,26085,26090,26045,26055,359
23/03/2004,09:00:00,26005,26110,26000,26110,508
23/03/2004,09:05:00,26110,26115,26080,26090,185
23/03/2004,09:10:00,26085,26145,26085,26140,293
23/03/2004,09:15:00,26135,26185,26135,26170,396
23/03/2004,09:20:00,26170,26175,26140,26145,163
23/03/2004,09:25:00,26145,26145,26095,26095,287
23/03/2004,09:30:00,26090,26145,26085,26135,214
23/03/2004,09:35:00,26130,26160,26125,26135,238
23/03/2004,09:40:00,26135,26135,26100,26115,186
23/03/2004,09:45:00,26110,26125,26100,26120,147
23/03/2004,09:50:00,26125,26125,26085,26095,197
23/03/2004,09:55:00,26095,26100,26070,26075,210
23/03/2004,10:00:00,26090,26105,26050,26065,242
23/03/2004,10:05:00,26060,26075,26045,26075,173
23/03/2004,10:10:00,26075,26100,26060,26095,123
23/03/2004,10:15:00,26095,26115,26095,26110,80
23/03/2004,10:20:00,26105,26120,26100,26115,115
23/03/2004,10:25:00,26120,26135,26105,26125,105
23/03/2004,10:30:00,26130,26140,26070,26100,291
23/03/2004,10:35:00,26100,26100,26065,26070,164
23/03/2004,10:40:00,26075,26080,26020,26020,235
23/03/2004,10:45:00,26020,26045,26010,26015,146
23/03/2004,10:50:00,26020,26025,25960,25995,496
23/03/2004,10:55:00,25995,26025,25990,25995,257
23/03/2004,11:00:00,25995,26015,25970,25985,155
23/03/2004,11:05:00,25990,26020,25985,26020,143
23/03/2004,11:10:00,26020,26025,26005,26020,64
23/03/2004,11:15:00,26015,26015,25990,25990,110
23/03/2004,11:20:00,25990,26015,25990,26010,59
23/03/2004,11:25:00,26015,26020,26010,26015,67
23/03/2004,11:30:00,26010,26035,26010,26030,125
23/03/2004,11:35:00,26030,26060,26015,26055,244
23/03/2004,11:40:00,26050,26085,26050,26080,183
23/03/2004,11:45:00,26075,26105,26075,26090,183
23/03/2004,11:50:00,26090,26100,26085,26085,62
23/03/2004,11:55:00,26090,26095,26080,26090,48
23/03/2004,12:00:00,26095,26095,26090,26095,48
23/03/2004,12:05:00,26095,26125,26095,26115,91
23/03/2004,12:10:00,26120,26130,26090,26095,186
23/03/2004,12:15:00,26095,26100,26085,26095,64
23/03/2004,12:20:00,26095,26105,26095,26105,16
23/03/2004,12:25:00,26105,26105,26090,26095,36
23/03/2004,12:30:00,26095,26100,26090,26090,26
23/03/2004,12:35:00,26085,26085,26070,26085,65
23/03/2004,12:40:00,26080,26085,26075,26085,14
23/03/2004,12:45:00,26085,26095,26080,26090,17
23/03/2004,12:50:00,26090,26110,26090,26105,33
23/03/2004,12:55:00,26105,26125,26105,26120,60
23/03/2004,13:00:00,26120,26130,26115,26115,64
23/03/2004,13:05:00,26120,26130,26120,26125,27
23/03/2004,13:10:00,26125,26140,26125,26140,45
23/03/2004,13:15:00,26145,26145,26135,26135,74
23/03/2004,13:20:00,26135,26150,26135,26145,58
23/03/2004,13:25:00,26150,26150,26145,26150,45
23/03/2004,13:30:00,26145,26145,26140,26140,25
23/03/2004,13:35:00,26145,26165,26140,26165,58
23/03/2004,13:40:00,26160,26165,26150,26160,26
23/03/2004,13:45:00,26160,26165,26155,26160,28
23/03/2004,13:50:00,26160,26160,26135,26145,70
23/03/2004,13:55:00,26145,26155,26140,26140,34
23/03/2004,14:00:00,26140,26145,26135,26140,42
23/03/2004,14:05:00,26140,26155,26140,26155,56
23/03/2004,14:10:00,26155,26155,26145,26150,28
23/03/2004,14:15:00,26150,26160,26150,26155,23
23/03/2004,14:20:00,26155,26195,26150,26190,172
23/03/2004,14:25:00,26195,26205,26180,26190,210
23/03/2004,14:30:00,26190,26190,26175,26185,122
23/03/2004,14:35:00,26185,26185,26170,26185,67
23/03/2004,14:40:00,26185,26195,26180,26185,83
23/03/2004,14:45:00,26180,26200,26180,26195,96
23/03/2004,14:50:00,26195,26215,26190,26190,234
23/03/2004,14:55:00,26190,26200,26185,26200,70
23/03/2004,15:00:00,26200,26210,26190,26190,95
23/03/2004,15:05:00,26190,26210,26190,26205,48
23/03/2004,15:10:00,26205,26225,26205,26225,140
23/03/2004,15:15:00,26220,26220,26200,26205,49
23/03/2004,15:20:00,26210,26215,26205,26210,38
23/03/2004,15:25:00,26205,26210,26185,26190,129
23/03/2004,15:30:00,26190,26215,26185,26185,84
23/03/2004,15:35:00,26180,26180,26140,26165,331
23/03/2004,15:40:00,26165,26175,26150,26150,209
23/03/2004,15:45:00,26155,26190,26150,26185,197
23/03/2004,15:50:00,26185,26205,26175,26205,178
23/03/2004,15:55:00,26205,26210,26175,26175,159
23/03/2004,16:00:00,26175,26180,26145,26155,243
23/03/2004,16:05:00,26150,26175,26140,26165,191
23/03/2004,16:10:00,26160,26175,26125,26150,283
23/03/2004,16:15:00,26150,26155,26125,26130,196
23/03/2004,16:20:00,26135,26165,26130,26155,178
23/03/2004,16:25:00,26160,26190,26160,26170,200
23/03/2004,16:30:00,26170,26175,26160,26160,104
23/03/2004,16:35:00,26160,26160,26130,26145,187
23/03/2004,16:40:00,26140,26150,26095,26095,322
23/03/2004,16:45:00,26100,26110,26080,26105,348
23/03/2004,16:50:00,26105,26115,26095,26105,186
23/03/2004,16:55:00,26110,26135,26110,26125,179
23/03/2004,17:00:00,26120,26125,26095,26110,214
23/03/2004,17:05:00,26115,26120,26100,26120,135
23/03/2004,17:10:00,26115,26120,26075,26080,221
23/03/2004,17:15:00,26080,26105,26065,26090,201
23/03/2004,17:20:00,26090,26090,26050,26055,191
23/03/2004,17:25:00,26055,26075,26055,26075,122
23/03/2004,17:30:00,26070,26070,26040,26050,213
23/03/2004,17:35:00,26050,26055,26010,26030,240
24/03/2004,09:00:00,26075,26075,26030,26060,285
24/03/2004,09:05:00,26060,26105,26055,26090,232
24/03/2004,09:10:00,26090,26135,26070,26110,291
24/03/2004,09:15:00,26110,26125,26080,26085,249
24/03/2004,09:20:00,26085,26120,26085,26115,217
24/03/2004,09:25:00,26120,26155,26110,26150,361
24/03/2004,09:30:00,26150,26160,26125,26140,275
24/03/2004,09:35:00,26135,26155,26125,26150,208
24/03/2004,09:40:00,26155,26160,26130,26130,240
24/03/2004,09:45:00,26135,26155,26130,26140,227
24/03/2004,09:50:00,26135,26140,26110,26115,142
24/03/2004,09:55:00,26115,26140,26115,26130,84
24/03/2004,10:00:00,26135,26145,26095,26110,205
24/03/2004,10:05:00,26110,26115,26090,26110,198
24/03/2004,10:10:00,26105,26125,26095,26105,168
24/03/2004,10:15:00,26110,26125,26100,26110,76
24/03/2004,10:20:00,26105,26110,26090,26100,51
24/03/2004,10:25:00,26105,26105,26080,26080,116
24/03/2004,10:30:00,26080,26085,26065,26080,190
24/03/2004,10:35:00,26085,26110,26085,26090,157
24/03/2004,10:40:00,26095,26105,26085,26105,94
24/03/2004,10:45:00,26105,26110,26095,26105,86
24/03/2004,10:50:00,26100,26105,26095,26100,26
24/03/2004,10:55:00,26110,26125,26100,26110,90
24/03/2004,11:00:00,26115,26120,26100,26100,83
24/03/2004,11:05:00,26105,26110,26100,26100,54
24/03/2004,11:10:00,26095,26095,26085,26090,52
24/03/2004,11:15:00,26090,26090,26045,26050,237
24/03/2004,11:20:00,26050,26060,26040,26040,123
24/03/2004,11:25:00,26035,26065,26030,26060,145
24/03/2004,11:30:00,26060,26085,26055,26065,140
24/03/2004,11:35:00,26065,26070,26040,26040,135
24/03/2004,11:40:00,26040,26040,25980,25990,779
24/03/2004,11:45:00,25990,26005,25980,26005,252
24/03/2004,11:50:00,26005,26015,25980,26010,155
24/03/2004,11:55:00,26010,26010,25965,25975,285
24/03/2004,12:00:00,25970,25985,25945,25955,467
24/03/2004,12:05:00,25955,25955,25870,25900,803
24/03/2004,12:10:00,25905,25940,25890,25940,418
24/03/2004,12:15:00,25940,25940,25895,25920,254
24/03/2004,12:20:00,25920,25925,25880,25895,221
24/03/2004,12:25:00,25900,25935,25900,25935,165
24/03/2004,12:30:00,25935,25960,25920,25960,157
24/03/2004,12:35:00,25955,25965,25935,25935,128
24/03/2004,12:40:00,25930,25955,25925,25950,82
24/03/2004,12:45:00,25940,25945,25915,25935,93
24/03/2004,12:50:00,25940,25940,25890,25890,108
24/03/2004,12:55:00,25890,25905,25880,25880,102
24/03/2004,13:00:00,25880,25885,25835,25850,286
24/03/2004,13:05:00,25850,25870,25845,25865,154
24/03/2004,13:10:00,25865,25865,25855,25865,36
24/03/2004,13:15:00,25870,25870,25850,25850,57
24/03/2004,13:20:00,25855,25865,25855,25865,26
24/03/2004,13:25:00,25870,25875,25865,25875,19
24/03/2004,13:30:00,25870,25870,25855,25865,22
24/03/2004,13:35:00,25870,25895,25860,25875,38
24/03/2004,13:40:00,25880,25900,25880,25900,47
24/03/2004,13:45:00,25900,25925,25895,25915,67
24/03/2004,13:50:00,25915,25930,25915,25930,50
24/03/2004,13:55:00,25930,25945,25930,25930,76
24/03/2004,14:00:00,25925,25930,25915,25920,67
24/03/2004,14:05:00,25920,25925,25905,25925,39
24/03/2004,14:10:00,25925,25955,25925,25955,118
24/03/2004,14:15:00,25955,25970,25940,25945,166
24/03/2004,14:20:00,25945,25960,25945,25945,42
24/03/2004,14:25:00,25945,25950,25940,25945,28
24/03/2004,14:30:00,25945,25970,25910,25940,402
24/03/2004,14:35:00,25940,25960,25925,25945,157
24/03/2004,14:40:00,25945,25960,25940,25955,65
24/03/2004,14:45:00,25950,25950,25935,25945,61
24/03/2004,14:50:00,25945,25950,25930,25930,144
24/03/2004,14:55:00,25940,25940,25920,25920,114
24/03/2004,15:00:00,25920,25950,25920,25945,127
24/03/2004,15:05:00,25945,25965,25940,25955,90
24/03/2004,15:10:00,25960,25965,25940,25950,117
24/03/2004,15:15:00,25945,25960,25945,25955,48
24/03/2004,15:20:00,25960,26035,25960,26035,495
24/03/2004,15:25:00,26035,26070,26030,26055,478
24/03/2004,15:30:00,26055,26085,26050,26060,322
24/03/2004,15:35:00,26055,26060,26010,26015,384
24/03/2004,15:40:00,26020,26060,26010,26055,213
24/03/2004,15:45:00,26055,26090,26045,26070,387
24/03/2004,15:50:00,26070,26075,26040,26040,181
24/03/2004,15:55:00,26045,26065,26030,26045,252
24/03/2004,16:00:00,26045,26055,25995,26025,310
24/03/2004,16:05:00,26020,26025,25985,26020,283
24/03/2004,16:10:00,26020,26035,25975,25975,173
24/03/2004,16:15:00,25970,26010,25955,26010,317
24/03/2004,16:20:00,26015,26045,26010,26015,312
24/03/2004,16:25:00,26020,26060,26020,26035,391
24/03/2004,16:30:00,26035,26050,26015,26015,208
24/03/2004,16:35:00,26010,26035,26005,26015,155
24/03/2004,16:40:00,26020,26025,25960,25965,240
24/03/2004,16:45:00,25965,26005,25960,25995,189
24/03/2004,16:50:00,26000,26005,25965,25970,206
24/03/2004,16:55:00,25970,26000,25965,25995,107
24/03/2004,17:00:00,25990,26005,25975,26005,89
24/03/2004,17:05:00,26005,26010,25900,25925,424
24/03/2004,17:10:00,25925,25970,25920,25935,378
24/03/2004,17:15:00,25940,25965,25915,25960,267
24/03/2004,17:20:00,25965,26020,25960,26015,327
24/03/2004,17:25:00,26005,26055,25990,26030,332
24/03/2004,17:30:00,26030,26065,26030,26060,280
24/03/2004,17:35:00,26065,26070,26055,26070,222
25/03/2004,09:00:00,26170,26185,26125,26150,641
25/03/2004,09:05:00,26150,26155,26135,26140,238
25/03/2004,09:10:00,26140,26200,26140,26145,381
25/03/2004,09:15:00,26145,26155,26115,26125,270
25/03/2004,09:20:00,26125,26140,26090,26095,506
25/03/2004,09:25:00,26100,26100,26075,26085,497
25/03/2004,09:30:00,26085,26135,26085,26125,294
25/03/2004,09:35:00,26125,26145,26120,26120,201
25/03/2004,09:40:00,26125,26130,26110,26115,274
25/03/2004,09:45:00,26120,26170,26120,26165,337
25/03/2004,09:50:00,26165,26215,26165,26200,597
25/03/2004,09:55:00,26205,26215,26195,26205,161
25/03/2004,10:00:00,26200,26250,26200,26240,510
25/03/2004,10:05:00,26240,26250,26220,26225,204
25/03/2004,10:10:00,26225,26225,26210,26225,170
25/03/2004,10:15:00,26220,26220,26205,26210,145
25/03/2004,10:20:00,26205,26230,26195,26230,204
25/03/2004,10:25:00,26230,26295,26225,26280,441
25/03/2004,10:30:00,26285,26295,26255,26265,383
25/03/2004,10:35:00,26265,26280,26265,26275,172
25/03/2004,10:40:00,26280,26305,26275,26280,279
25/03/2004,10:45:00,26280,26315,26270,26310,257
25/03/2004,10:50:00,26305,26315,26280,26290,200
25/03/2004,10:55:00,26295,26325,26290,26315,254
25/03/2004,11:00:00,26320,26350,26315,26325,415
25/03/2004,11:05:00,26325,26335,26305,26305,174
25/03/2004,11:10:00,26305,26315,26290,26295,145
25/03/2004,11:15:00,26290,26295,26285,26295,90
25/03/2004,11:20:00,26300,26310,26275,26295,214
25/03/2004,11:25:00,26290,26305,26270,26280,182
25/03/2004,11:30:00,26275,26280,26260,26275,195
25/03/2004,11:35:00,26270,26285,26270,26275,64
25/03/2004,11:40:00,26275,26280,26265,26270,58
25/03/2004,11:45:00,26270,26280,26260,26280,73
25/03/2004,11:50:00,26280,26290,26270,26270,108
25/03/2004,11:55:00,26275,26280,26255,26265,117
25/03/2004,12:00:00,26265,26285,26265,26275,100
25/03/2004,12:05:00,26270,26280,26265,26270,63
25/03/2004,12:10:00,26265,26270,26260,26265,40
25/03/2004,12:15:00,26265,26265,26250,26250,93
25/03/2004,12:20:00,26255,26275,26255,26265,112
25/03/2004,12:25:00,26270,26275,26265,26275,65
25/03/2004,12:30:00,26275,26280,26275,26280,53
25/03/2004,12:35:00,26275,26280,26275,26280,16
25/03/2004,12:40:00,26280,26290,26280,26285,34
25/03/2004,12:45:00,26280,26280,26280,26280,6
25/03/2004,12:50:00,26280,26280,26280,26280,13
25/03/2004,12:55:00,26285,26295,26285,26290,30
25/03/2004,13:00:00,26290,26310,26290,26290,53
25/03/2004,13:05:00,26285,26290,26280,26285,30
25/03/2004,13:10:00,26285,26290,26280,26290,25
25/03/2004,13:15:00,26295,26305,26295,26305,25
25/03/2004,13:20:00,26305,26315,26305,26310,31
25/03/2004,13:25:00,26310,26310,26310,26310,6
25/03/2004,13:30:00,26310,26310,26295,26295,41
25/03/2004,13:35:00,26295,26295,26280,26290,47
25/03/2004,13:40:00,26285,26295,26285,26295,11
25/03/2004,13:45:00,26290,26295,26280,26285,39
25/03/2004,13:50:00,26285,26285,26280,26280,10
25/03/2004,13:55:00,26290,26295,26290,26295,11
25/03/2004,14:00:00,26285,26290,26265,26270,58
25/03/2004,14:05:00,26265,26275,26260,26265,69
25/03/2004,14:10:00,26265,26275,26265,26275,17
25/03/2004,14:15:00,26275,26275,26270,26275,7
25/03/2004,14:20:00,26275,26280,26270,26280,44
25/03/2004,14:25:00,26280,26285,26280,26280,19
25/03/2004,14:30:00,26285,26330,26265,26300,308
25/03/2004,14:35:00,26300,26325,26295,26305,186
25/03/2004,14:40:00,26305,26310,26300,26305,40
25/03/2004,14:45:00,26305,26310,26290,26300,61
25/03/2004,14:50:00,26305,26320,26305,26315,42
25/03/2004,14:55:00,26315,26325,26310,26310,67
25/03/2004,15:00:00,26315,26320,26310,26315,63
25/03/2004,15:05:00,26315,26320,26305,26310,57
25/03/2004,15:10:00,26310,26320,26310,26320,35
25/03/2004,15:15:00,26320,26350,26320,26325,212
25/03/2004,15:20:00,26320,26330,26300,26300,154
25/03/2004,15:25:00,26300,26320,26300,26315,132
25/03/2004,15:30:00,26315,26335,26315,26320,120
25/03/2004,15:35:00,26320,26325,26310,26310,133
25/03/2004,15:40:00,26310,26320,26290,26300,337
25/03/2004,15:45:00,26295,26300,26270,26275,235
25/03/2004,15:50:00,26280,26295,26270,26290,155
25/03/2004,15:55:00,26295,26305,26280,26280,86
25/03/2004,16:00:00,26280,26290,26235,26275,453
25/03/2004,16:05:00,26270,26310,26270,26300,169
25/03/2004,16:10:00,26305,26310,26280,26295,136
25/03/2004,16:15:00,26290,26300,26265,26285,182
25/03/2004,16:20:00,26290,26305,26280,26280,118
25/03/2004,16:25:00,26280,26305,26275,26305,120
25/03/2004,16:30:00,26305,26305,26285,26295,134
25/03/2004,16:35:00,26300,26300,26280,26285,107
25/03/2004,16:40:00,26295,26370,26290,26350,452
25/03/2004,16:45:00,26345,26355,26340,26345,214
25/03/2004,16:50:00,26350,26350,26335,26345,124
25/03/2004,16:55:00,26350,26355,26335,26340,167
25/03/2004,17:00:00,26345,26355,26335,26340,123
25/03/2004,17:05:00,26340,26340,26315,26320,153
25/03/2004,17:10:00,26315,26345,26315,26340,92
25/03/2004,17:15:00,26340,26340,26320,26325,106
25/03/2004,17:20:00,26330,26370,26330,26370,304
25/03/2004,17:25:00,26360,26375,26345,26360,249
25/03/2004,17:30:00,26360,26390,26360,26380,244
25/03/2004,17:35:00,26375,26395,26355,26360,347
26/03/2004,09:00:00,26400,26520,26400,26475,302
26/03/2004,09:05:00,26475,26475,26435,26445,282
26/03/2004,09:10:00,26440,26470,26430,26450,235
26/03/2004,09:15:00,26450,26460,26435,26450,109
26/03/2004,09:20:00,26455,26470,26425,26440,259
26/03/2004,09:25:00,26445,26450,26430,26445,155
26/03/2004,09:30:00,26440,26460,26440,26455,163
26/03/2004,09:35:00,26455,26455,26440,26450,98
26/03/2004,09:40:00,26450,26480,26450,26480,128
26/03/2004,09:45:00,26475,26480,26445,26445,224
26/03/2004,09:50:00,26445,26450,26425,26440,224
26/03/2004,09:55:00,26435,26445,26425,26435,189
26/03/2004,10:00:00,26430,26475,26405,26450,536
26/03/2004,10:05:00,26445,26450,26415,26425,290
26/03/2004,10:10:00,26430,26430,26400,26405,247
26/03/2004,10:15:00,26405,26405,26360,26370,454
26/03/2004,10:20:00,26370,26380,26350,26365,283
26/03/2004,10:25:00,26360,26375,26355,26365,157
26/03/2004,10:30:00,26370,26380,26355,26365,174
26/03/2004,10:35:00,26370,26380,26365,26380,111
26/03/2004,10:40:00,26380,26385,26370,26380,96
26/03/2004,10:45:00,26380,26390,26375,26380,117
26/03/2004,10:50:00,26380,26390,26375,26380,79
26/03/2004,10:55:00,26375,26385,26370,26380,70
26/03/2004,11:00:00,26375,26380,26375,26375,36
26/03/2004,11:05:00,26375,26375,26345,26345,165
26/03/2004,11:10:00,26340,26340,26290,26295,672
26/03/2004,11:15:00,26290,26310,26290,26305,211
26/03/2004,11:20:00,26310,26310,26275,26285,316
26/03/2004,11:25:00,26285,26315,26285,26315,171
26/03/2004,11:30:00,26310,26315,26295,26315,143
26/03/2004,11:35:00,26315,26335,26310,26335,117
26/03/2004,11:40:00,26335,26350,26335,26345,198
26/03/2004,11:45:00,26345,26350,26335,26350,186
26/03/2004,11:50:00,26350,26360,26335,26335,77
26/03/2004,11:55:00,26335,26365,26335,26360,114
26/03/2004,12:00:00,26360,26370,26360,26365,110
26/03/2004,12:05:00,26365,26370,26360,26370,36
26/03/2004,12:10:00,26370,26375,26365,26375,38
26/03/2004,12:15:00,26375,26380,26365,26380,74
26/03/2004,12:20:00,26380,26450,26380,26430,373
26/03/2004,12:25:00,26435,26445,26420,26430,151
26/03/2004,12:30:00,26425,26435,26420,26430,45
26/03/2004,12:35:00,26425,26425,26415,26425,84
26/03/2004,12:40:00,26425,26430,26420,26430,33
26/03/2004,12:45:00,26430,26430,26425,26425,40
26/03/2004,12:50:00,26425,26425,26425,26425,10
26/03/2004,12:55:00,26420,26430,26420,26425,15
26/03/2004,13:00:00,26420,26425,26405,26405,48
26/03/2004,13:05:00,26410,26415,26400,26415,27
26/03/2004,13:10:00,26410,26425,26410,26425,45
26/03/2004,13:15:00,26415,26425,26415,26420,24
26/03/2004,13:20:00,26420,26425,26415,26425,12
26/03/2004,13:25:00,26425,26425,26420,26425,11
26/03/2004,13:30:00,26430,26440,26425,26430,31
26/03/2004,13:35:00,26430,26435,26425,26425,26
26/03/2004,13:40:00,26425,26435,26420,26435,12
26/03/2004,13:45:00,26430,26435,26430,26435,10
26/03/2004,13:50:00,26435,26435,26430,26430,8
26/03/2004,13:55:00,26435,26445,26430,26440,65
26/03/2004,14:00:00,26440,26455,26435,26455,103
26/03/2004,14:05:00,26455,26460,26440,26445,85
26/03/2004,14:10:00,26445,26450,26440,26445,39
26/03/2004,14:15:00,26440,26450,26440,26445,28
26/03/2004,14:20:00,26445,26455,26445,26455,18
26/03/2004,14:25:00,26455,26455,26450,26450,30
26/03/2004,14:30:00,26445,26445,26410,26415,225
26/03/2004,14:35:00,26415,26435,26415,26430,81
26/03/2004,14:40:00,26425,26430,26420,26420,41
26/03/2004,14:45:00,26425,26430,26415,26420,47
26/03/2004,14:50:00,26415,26420,26395,26405,128
26/03/2004,14:55:00,26405,26405,26380,26385,80
26/03/2004,15:00:00,26385,26400,26380,26395,79
26/03/2004,15:05:00,26390,26395,26375,26375,52
26/03/2004,15:10:00,26380,26385,26360,26365,71
26/03/2004,15:15:00,26365,26365,26350,26360,95
26/03/2004,15:20:00,26365,26400,26365,26400,298
26/03/2004,15:25:00,26400,26410,26385,26385,146
26/03/2004,15:30:00,26385,26390,26365,26385,129
26/03/2004,15:35:00,26385,26395,26370,26385,88
26/03/2004,15:40:00,26385,26405,26380,26395,77
26/03/2004,15:45:00,26400,26440,26395,26425,250
26/03/2004,15:50:00,26430,26445,26420,26430,198
26/03/2004,15:55:00,26430,26440,26415,26425,170
26/03/2004,16:00:00,26420,26455,26415,26455,160
26/03/2004,16:05:00,26450,26450,26405,26415,167
26/03/2004,16:10:00,26420,26425,26400,26400,225
26/03/2004,16:15:00,26405,26410,26385,26385,137
26/03/2004,16:20:00,26385,26400,26370,26395,203
26/03/2004,16:25:00,26400,26440,26400,26440,122
26/03/2004,16:30:00,26440,26440,26405,26410,141
26/03/2004,16:35:00,26405,26405,26380,26380,148
26/03/2004,16:40:00,26380,26395,26375,26375,89
26/03/2004,16:45:00,26385,26415,26385,26390,90
26/03/2004,16:50:00,26385,26390,26355,26370,211
26/03/2004,16:55:00,26375,26385,26360,26370,91
26/03/2004,17:00:00,26370,26390,26360,26390,106
26/03/2004,17:05:00,26385,26405,26385,26390,253
26/03/2004,17:10:00,26390,26405,26390,26405,139
26/03/2004,17:15:00,26410,26430,26405,26425,130
26/03/2004,17:20:00,26425,26430,26410,26425,132
26/03/2004,17:25:00,26420,26430,26410,26430,154
26/03/2004,17:30:00,26430,26460,26425,26460,225
26/03/2004,17:35:00,26455,26460,26420,26440,181
29/03/2004,09:00:00,26520,26530,26450,26460,203
29/03/2004,09:05:00,26465,26485,26465,26475,158
29/03/2004,09:10:00,26470,26510,26465,26510,214
29/03/2004,09:15:00,26515,26515,26460,26465,160
29/03/2004,09:20:00,26465,26475,26430,26430,267
29/03/2004,09:25:00,26435,26445,26430,26440,157
29/03/2004,09:30:00,26440,26455,26435,26455,127
29/03/2004,09:35:00,26455,26490,26455,26485,158
29/03/2004,09:40:00,26485,26485,26450,26475,105
29/03/2004,09:45:00,26480,26480,26445,26455,111
29/03/2004,09:50:00,26450,26465,26445,26460,63
29/03/2004,09:55:00,26455,26465,26455,26455,46
29/03/2004,10:00:00,26460,26465,26450,26460,51
29/03/2004,10:05:00,26465,26470,26445,26450,78
29/03/2004,10:10:00,26450,26455,26450,26450,29
29/03/2004,10:15:00,26450,26465,26450,26450,93
29/03/2004,10:20:00,26450,26460,26445,26455,78
29/03/2004,10:25:00,26450,26450,26430,26435,127
29/03/2004,10:30:00,26435,26435,26410,26420,177
29/03/2004,10:35:00,26420,26445,26420,26435,98
29/03/2004,10:40:00,26440,26450,26435,26445,64
29/03/2004,10:45:00,26450,26460,26435,26455,153
29/03/2004,10:50:00,26460,26465,26450,26460,155
29/03/2004,10:55:00,26455,26465,26455,26460,66
29/03/2004,11:00:00,26465,26465,26455,26465,52
29/03/2004,11:05:00,26470,26490,26470,26485,147
29/03/2004,11:10:00,26490,26495,26480,26495,127
29/03/2004,11:15:00,26500,26505,26490,26500,237
29/03/2004,11:20:00,26500,26530,26490,26520,232
29/03/2004,11:25:00,26520,26525,26515,26520,79
29/03/2004,11:30:00,26515,26520,26500,26505,128
29/03/2004,11:35:00,26505,26525,26505,26515,106
29/03/2004,11:40:00,26510,26515,26500,26510,97
29/03/2004,11:45:00,26510,26540,26505,26530,195
29/03/2004,11:50:00,26530,26575,26530,26560,427
29/03/2004,11:55:00,26560,26570,26560,26570,51
29/03/2004,12:00:00,26565,26575,26560,26560,95
29/03/2004,12:05:00,26560,26560,26550,26550,76
29/03/2004,12:10:00,26555,26565,26540,26555,114
29/03/2004,12:15:00,26555,26565,26555,26560,40
29/03/2004,12:20:00,26560,26565,26555,26560,18
29/03/2004,12:25:00,26560,26560,26550,26555,8
29/03/2004,12:30:00,26555,26565,26555,26560,13
29/03/2004,12:35:00,26560,26570,26560,26565,18
29/03/2004,12:40:00,26565,26565,26555,26555,24
29/03/2004,12:45:00,26550,26555,26545,26555,59
29/03/2004,12:50:00,26555,26570,26555,26570,28
29/03/2004,12:55:00,26570,26575,26570,26575,40
29/03/2004,13:00:00,26575,26595,26575,26595,78
29/03/2004,13:05:00,26600,26620,26595,26610,279
29/03/2004,13:10:00,26605,26620,26605,26620,75
29/03/2004,13:15:00,26620,26625,26605,26610,75
29/03/2004,13:20:00,26610,26615,26605,26610,71
29/03/2004,13:25:00,26610,26615,26610,26610,22
29/03/2004,13:30:00,26610,26610,26600,26610,55
29/03/2004,13:35:00,26610,26615,26610,26615,16
29/03/2004,13:40:00,26615,26615,26610,26615,41
29/03/2004,13:45:00,26610,26615,26605,26610,56
29/03/2004,13:50:00,26605,26615,26605,26610,25
29/03/2004,13:55:00,26610,26610,26610,26610,6
29/03/2004,14:00:00,26605,26615,26605,26605,19
29/03/2004,14:05:00,26610,26610,26605,26610,37
29/03/2004,14:10:00,26610,26615,26605,26610,33
29/03/2004,14:15:00,26610,26655,26610,26640,298
29/03/2004,14:20:00,26645,26650,26635,26650,69
29/03/2004,14:25:00,26650,26670,26650,26665,119
29/03/2004,14:30:00,26665,26705,26655,26690,423
29/03/2004,14:35:00,26700,26720,26690,26710,398
29/03/2004,14:40:00,26710,26715,26695,26695,135
29/03/2004,14:45:00,26695,26705,26695,26695,127
29/03/2004,14:50:00,26690,26700,26685,26690,69
29/03/2004,14:55:00,26685,26695,26680,26690,62
29/03/2004,15:00:00,26690,26715,26685,26705,99
29/03/2004,15:05:00,26705,26705,26690,26695,43
29/03/2004,15:10:00,26690,26710,26690,26700,49
29/03/2004,15:15:00,26705,26740,26705,26725,207
29/03/2004,15:20:00,26730,26735,26720,26725,148
29/03/2004,15:25:00,26730,26755,26730,26740,282
29/03/2004,15:30:00,26740,26745,26730,26740,103
29/03/2004,15:35:00,26740,26750,26730,26735,149
29/03/2004,15:40:00,26730,26735,26710,26710,263
29/03/2004,15:45:00,26715,26725,26710,26720,110
29/03/2004,15:50:00,26715,26735,26715,26730,85
29/03/2004,15:55:00,26735,26745,26725,26730,107
29/03/2004,16:00:00,26730,26735,26730,26730,32
29/03/2004,16:05:00,26730,26750,26730,26745,85
29/03/2004,16:10:00,26750,26770,26745,26760,175
29/03/2004,16:15:00,26760,26765,26745,26755,103
29/03/2004,16:20:00,26750,26760,26710,26710,283
29/03/2004,16:25:00,26710,26715,26685,26705,329
29/03/2004,16:30:00,26705,26745,26705,26745,167
29/03/2004,16:35:00,26740,26740,26720,26720,119
29/03/2004,16:40:00,26720,26755,26720,26735,184
29/03/2004,16:45:00,26740,26765,26735,26760,220
29/03/2004,16:50:00,26765,26785,26760,26765,409
29/03/2004,16:55:00,26765,26815,26765,26785,277
29/03/2004,17:00:00,26790,26835,26785,26820,368
29/03/2004,17:05:00,26825,26835,26810,26810,231
29/03/2004,17:10:00,26810,26820,26800,26810,151
29/03/2004,17:15:00,26805,26830,26805,26820,188
29/03/2004,17:20:00,26820,26835,26815,26830,124
29/03/2004,17:25:00,26830,26840,26820,26840,180
29/03/2004,17:30:00,26835,26890,26835,26865,464
29/03/2004,17:35:00,26860,26890,26855,26880,295
30/03/2004,09:00:00,26845,26855,26800,26805,326
30/03/2004,09:05:00,26805,26820,26790,26800,168
30/03/2004,09:10:00,26800,26800,26770,26780,236
30/03/2004,09:15:00,26780,26790,26755,26785,293
30/03/2004,09:20:00,26785,26785,26745,26765,251
30/03/2004,09:25:00,26765,26775,26755,26760,227
30/03/2004,09:30:00,26760,26785,26755,26780,171
30/03/2004,09:35:00,26780,26800,26775,26795,174
30/03/2004,09:40:00,26790,26805,26775,26805,189
30/03/2004,09:45:00,26805,26815,26790,26815,134
30/03/2004,09:50:00,26810,26825,26810,26815,193
30/03/2004,09:55:00,26810,26840,26810,26825,193
30/03/2004,10:00:00,26825,26845,26785,26785,289
30/03/2004,10:05:00,26785,26790,26745,26755,320
30/03/2004,10:10:00,26755,26785,26755,26775,164
30/03/2004,10:15:00,26775,26780,26765,26780,97
30/03/2004,10:20:00,26775,26775,26750,26760,136
30/03/2004,10:25:00,26765,26795,26760,26785,176
30/03/2004,10:30:00,26790,26805,26780,26790,221
30/03/2004,10:35:00,26795,26810,26795,26810,115
30/03/2004,10:40:00,26815,26815,26790,26795,77
30/03/2004,10:45:00,26795,26820,26795,26795,135
30/03/2004,10:50:00,26790,26790,26775,26780,170
30/03/2004,10:55:00,26780,26790,26775,26780,98
30/03/2004,11:00:00,26775,26785,26765,26780,100
30/03/2004,11:05:00,26780,26790,26770,26775,44
30/03/2004,11:10:00,26775,26800,26775,26795,70
30/03/2004,11:15:00,26785,26795,26775,26775,55
30/03/2004,11:20:00,26775,26780,26740,26745,195
30/03/2004,11:25:00,26745,26755,26735,26750,138
30/03/2004,11:30:00,26755,26780,26755,26775,201
30/03/2004,11:35:00,26780,26780,26770,26775,76
30/03/2004,11:40:00,26780,26785,26770,26775,81
30/03/2004,11:45:00,26775,26790,26775,26785,87
30/03/2004,11:50:00,26785,26785,26775,26775,90
30/03/2004,11:55:00,26775,26775,26755,26755,146
30/03/2004,12:00:00,26750,26760,26750,26750,133
30/03/2004,12:05:00,26750,26760,26740,26760,168
30/03/2004,12:10:00,26760,26760,26755,26760,104
30/03/2004,12:15:00,26755,26780,26755,26770,76
30/03/2004,12:20:00,26770,26785,26770,26780,88
30/03/2004,12:25:00,26780,26785,26765,26770,42
30/03/2004,12:30:00,26765,26765,26760,26760,29
30/03/2004,12:35:00,26760,26760,26750,26755,52
30/03/2004,12:40:00,26755,26770,26755,26770,34
30/03/2004,12:45:00,26760,26765,26755,26760,12
30/03/2004,12:50:00,26765,26770,26760,26760,4
30/03/2004,12:55:00,26760,26770,26760,26770,4
30/03/2004,13:00:00,26765,26775,26765,26770,9
30/03/2004,13:05:00,26770,26780,26765,26780,16
30/03/2004,13:10:00,26780,26795,26780,26785,81
30/03/2004,13:15:00,26785,26785,26785,26785,1
30/03/2004,13:20:00,26780,26785,26765,26770,27
30/03/2004,13:25:00,26770,26775,26765,26775,14
30/03/2004,13:30:00,26775,26780,26770,26770,8
30/03/2004,13:35:00,26770,26780,26770,26780,13
30/03/2004,13:40:00,26785,26785,26775,26785,12
30/03/2004,13:45:00,26780,26785,26780,26780,6
30/03/2004,13:50:00,26780,26780,26775,26780,17
30/03/2004,13:55:00,26775,26775,26770,26775,16
30/03/2004,14:00:00,26770,26775,26750,26750,69
30/03/2004,14:05:00,26755,26760,26730,26745,89
30/03/2004,14:10:00,26745,26755,26735,26735,78
30/03/2004,14:15:00,26735,26735,26715,26720,232
30/03/2004,14:20:00,26715,26725,26710,26715,56
30/03/2004,14:25:00,26715,26725,26715,26720,91
30/03/2004,14:30:00,26720,26725,26715,26720,140
30/03/2004,14:35:00,26715,26740,26710,26735,93
30/03/2004,14:40:00,26735,26735,26715,26715,46
30/03/2004,14:45:00,26715,26725,26705,26715,99
30/03/2004,14:50:00,26715,26720,26710,26720,64
30/03/2004,14:55:00,26715,26715,26710,26715,41
30/03/2004,15:00:00,26715,26720,26690,26695,216
30/03/2004,15:05:00,26690,26695,26680,26690,113
30/03/2004,15:10:00,26690,26705,26670,26675,242
30/03/2004,15:15:00,26680,26690,26670,26690,102
30/03/2004,15:20:00,26690,26700,26690,26695,63
30/03/2004,15:25:00,26700,26715,26700,26705,81
30/03/2004,15:30:00,26705,26720,26695,26710,115
30/03/2004,15:35:00,26715,26715,26705,26710,45
30/03/2004,15:40:00,26710,26725,26710,26720,33
30/03/2004,15:45:00,26720,26720,26700,26705,86
30/03/2004,15:50:00,26705,26725,26685,26720,131
30/03/2004,15:55:00,26720,26735,26715,26730,102
30/03/2004,16:00:00,26730,26750,26730,26740,103
30/03/2004,16:05:00,26740,26750,26735,26745,76
30/03/2004,16:10:00,26745,26770,26735,26765,187
30/03/2004,16:15:00,26765,26770,26755,26755,65
30/03/2004,16:20:00,26755,26755,26740,26745,67
30/03/2004,16:25:00,26745,26755,26735,26755,85
30/03/2004,16:30:00,26755,26755,26715,26720,210
30/03/2004,16:35:00,26720,26755,26715,26745,215
30/03/2004,16:40:00,26740,26780,26735,26775,251
30/03/2004,16:45:00,26775,26785,26755,26760,134
30/03/2004,16:50:00,26760,26785,26760,26775,68
30/03/2004,16:55:00,26775,26800,26770,26800,195
30/03/2004,17:00:00,26795,26805,26755,26755,406
30/03/2004,17:05:00,26750,26765,26735,26750,247
30/03/2004,17:10:00,26755,26780,26750,26780,210
30/03/2004,17:15:00,26780,26785,26755,26765,172
30/03/2004,17:20:00,26765,26780,26755,26765,114
30/03/2004,17:25:00,26765,26825,26765,26825,265
30/03/2004,17:30:00,26820,26825,26785,26795,369
30/03/2004,17:35:00,26795,26825,26790,26795,286
31/03/2004,09:00:00,26840,26875,26810,26870,277
31/03/2004,09:05:00,26870,26885,26860,26880,208
31/03/2004,09:10:00,26880,26880,26805,26810,341
31/03/2004,09:15:00,26805,26835,26790,26830,168
31/03/2004,09:20:00,26835,26845,26820,26845,216
31/03/2004,09:25:00,26845,26860,26820,26855,183
31/03/2004,09:30:00,26855,26915,26845,26905,299
31/03/2004,09:35:00,26915,26950,26910,26925,548
31/03/2004,09:40:00,26925,26940,26925,26930,149
31/03/2004,09:45:00,26930,26935,26905,26915,150
31/03/2004,09:50:00,26915,26920,26900,26915,136
31/03/2004,09:55:00,26910,26915,26890,26890,144
31/03/2004,10:00:00,26885,26925,26885,26925,179
31/03/2004,10:05:00,26925,26935,26910,26915,103
31/03/2004,10:10:00,26915,26920,26905,26910,36
31/03/2004,10:15:00,26910,26935,26910,26935,74
31/03/2004,10:20:00,26935,26975,26930,26965,301
31/03/2004,10:25:00,26965,26990,26965,26975,272
31/03/2004,10:30:00,26975,26990,26970,26970,201
31/03/2004,10:35:00,26970,26980,26965,26975,143
31/03/2004,10:40:00,26975,26975,26960,26965,84
31/03/2004,10:45:00,26965,26970,26965,26965,55
31/03/2004,10:50:00,26970,26975,26960,26960,43
31/03/2004,10:55:00,26960,26965,26955,26955,54
31/03/2004,11:00:00,26955,26980,26950,26965,111
31/03/2004,11:05:00,26965,26965,26955,26965,71
31/03/2004,11:10:00,26965,26980,26965,26970,123
31/03/2004,11:15:00,26970,26990,26970,26975,138
31/03/2004,11:20:00,26975,26995,26970,26985,127
31/03/2004,11:25:00,26985,26985,26975,26975,75
31/03/2004,11:30:00,26975,27000,26975,27000,228
31/03/2004,11:35:00,27000,27010,26980,26990,194
31/03/2004,11:40:00,26990,27000,26980,26985,105
31/03/2004,11:45:00,26985,26985,26970,26985,121
31/03/2004,11:50:00,26980,26985,26975,26975,29
31/03/2004,11:55:00,26975,26975,26965,26970,87
31/03/2004,12:00:00,26970,26975,26955,26965,62
31/03/2004,12:05:00,26965,26970,26965,26965,51
31/03/2004,12:10:00,26970,26990,26965,26980,108
31/03/2004,12:15:00,26985,26990,26975,26985,39
31/03/2004,12:20:00,26985,26985,26980,26985,22
31/03/2004,12:25:00,26990,26990,26980,26980,34
31/03/2004,12:30:00,26985,26990,26975,26985,31
31/03/2004,12:35:00,26985,26985,26980,26980,20
31/03/2004,12:40:00,26980,26980,26975,26980,16
31/03/2004,12:45:00,26985,26995,26985,26990,52
31/03/2004,12:50:00,26985,26985,26975,26980,38
31/03/2004,12:55:00,26980,26985,26980,26980,24
31/03/2004,13:00:00,26980,26980,26970,26975,31
31/03/2004,13:05:00,26975,26980,26970,26970,23
31/03/2004,13:10:00,26975,26980,26970,26980,28
31/03/2004,13:15:00,26975,26975,26975,26975,6
31/03/2004,13:20:00,26970,26975,26970,26975,19
31/03/2004,13:25:00,26975,26980,26975,26980,7
31/03/2004,13:30:00,26975,26980,26965,26975,33
31/03/2004,13:35:00,26975,26990,26975,26985,39
31/03/2004,13:40:00,26980,26980,26970,26980,28
31/03/2004,13:45:00,26980,26980,26975,26975,9
31/03/2004,13:50:00,26980,26980,26970,26970,13
31/03/2004,13:55:00,26975,26980,26975,26980,4
31/03/2004,14:00:00,26975,26980,26975,26980,14
31/03/2004,14:05:00,26980,26980,26980,26980,1
31/03/2004,14:10:00,26980,26980,26980,26980,2
31/03/2004,14:15:00,26975,26975,26970,26975,13
31/03/2004,14:20:00,26975,27000,26975,27000,78
31/03/2004,14:25:00,27000,27005,26985,26985,57
31/03/2004,14:30:00,26990,26990,26980,26990,44
31/03/2004,14:35:00,26990,27000,26990,27000,49
31/03/2004,14:40:00,26995,27000,26990,26990,46
31/03/2004,14:45:00,26985,26990,26985,26985,39
31/03/2004,14:50:00,26985,26995,26985,26985,24
31/03/2004,14:55:00,26985,26990,26980,26985,25
31/03/2004,15:00:00,26980,26985,26980,26980,30
31/03/2004,15:05:00,26980,26985,26975,26980,90
31/03/2004,15:10:00,26980,26985,26975,26980,34
31/03/2004,15:15:00,26985,26990,26980,26985,17
31/03/2004,15:20:00,26990,26990,26985,26985,40
31/03/2004,15:25:00,26985,26990,26980,26980,70
31/03/2004,15:30:00,26980,26980,26965,26970,94
31/03/2004,15:35:00,26970,26980,26970,26975,36
31/03/2004,15:40:00,26970,26990,26965,26980,68
31/03/2004,15:45:00,26980,26985,26980,26985,55
31/03/2004,15:50:00,26990,26995,26980,26980,78
31/03/2004,15:55:00,26980,27010,26975,27000,179
31/03/2004,16:00:00,27000,27000,26985,26985,84
31/03/2004,16:05:00,26985,26985,26975,26980,137
31/03/2004,16:10:00,26980,26985,26955,26965,184
31/03/2004,16:15:00,26965,26975,26945,26960,180
31/03/2004,16:20:00,26960,26965,26930,26930,143
31/03/2004,16:25:00,26930,26940,26915,26915,249
31/03/2004,16:30:00,26920,26920,26885,26900,357
31/03/2004,16:35:00,26900,26915,26900,26910,171
31/03/2004,16:40:00,26910,26910,26875,26880,292
31/03/2004,16:45:00,26885,26885,26865,26875,246
31/03/2004,16:50:00,26880,26895,26875,26890,228
31/03/2004,16:55:00,26890,26890,26875,26885,77
31/03/2004,17:00:00,26880,26890,26780,26800,784
31/03/2004,17:05:00,26800,26805,26755,26760,452
31/03/2004,17:10:00,26765,26785,26755,26765,324
31/03/2004,17:15:00,26765,26810,26760,26805,269
31/03/2004,17:20:00,26800,26805,26785,26790,129
31/03/2004,17:25:00,26785,26805,26780,26800,344
31/03/2004,17:30:00,26805,26820,26780,26790,348
31/03/2004,17:35:00,26795,26805,26785,26800,401
01/04/2004,09:00:00,26880,26880,26830,26860,300
01/04/2004,09:05:00,26860,26870,26855,26860,110
01/04/2004,09:10:00,26860,26870,26850,26850,147
01/04/2004,09:15:00,26850,26855,26825,26855,139
01/04/2004,09:20:00,26855,26890,26855,26875,236
01/04/2004,09:25:00,26875,26875,26855,26870,222
01/04/2004,09:30:00,26870,26915,26870,26905,295
01/04/2004,09:35:00,26910,26955,26905,26955,608
01/04/2004,09:40:00,26950,26960,26940,26945,291
01/04/2004,09:45:00,26940,26965,26940,26945,174
01/04/2004,09:50:00,26945,26945,26935,26935,85
01/04/2004,09:55:00,26935,26955,26935,26955,104
01/04/2004,10:00:00,26950,26965,26935,26955,135
01/04/2004,10:05:00,26955,26955,26930,26935,100
01/04/2004,10:10:00,26935,26940,26925,26930,67
01/04/2004,10:15:00,26930,26935,26915,26920,98
01/04/2004,10:20:00,26915,26925,26915,26915,91
01/04/2004,10:25:00,26920,26935,26920,26935,58
01/04/2004,10:30:00,26935,26955,26930,26940,210
01/04/2004,10:35:00,26940,26940,26925,26925,86
01/04/2004,10:40:00,26925,26935,26925,26930,49
01/04/2004,10:45:00,26925,26930,26925,26925,28
01/04/2004,10:50:00,26925,26930,26910,26915,75
01/04/2004,10:55:00,26915,26925,26915,26915,28
01/04/2004,11:00:00,26915,26920,26910,26920,63
01/04/2004,11:05:00,26920,26945,26920,26945,105
01/04/2004,11:10:00,26945,26945,26920,26920,76
01/04/2004,11:15:00,26920,26940,26920,26935,44
01/04/2004,11:20:00,26940,26945,26930,26930,64
01/04/2004,11:25:00,26935,26935,26910,26910,98
01/04/2004,11:30:00,26910,26920,26910,26920,64
01/04/2004,11:35:00,26920,26930,26920,26925,24
01/04/2004,11:40:00,26925,26925,26915,26920,32
01/04/2004,11:45:00,26915,26920,26915,26915,34
01/04/2004,11:50:00,26915,26915,26905,26910,36
01/04/2004,11:55:00,26910,26915,26905,26910,36
01/04/2004,12:00:00,26910,26915,26910,26910,68
01/04/2004,12:05:00,26915,26915,26905,26905,34
01/04/2004,12:10:00,26910,26910,26890,26890,116
01/04/2004,12:15:00,26890,26905,26885,26905,100
01/04/2004,12:20:00,26905,26905,26900,26905,19
01/04/2004,12:25:00,26900,26900,26885,26900,81
01/04/2004,12:30:00,26900,26905,26895,26895,21
01/04/2004,12:35:00,26890,26900,26890,26900,13
01/04/2004,12:40:00,26900,26900,26895,26895,5
01/04/2004,12:45:00,26895,26905,26885,26890,64
01/04/2004,12:50:00,26885,26890,26880,26885,33
01/04/2004,12:55:00,26890,26890,26880,26885,16
01/04/2004,13:00:00,26885,26890,26880,26885,18
01/04/2004,13:05:00,26885,26885,26880,26880,13
01/04/2004,13:10:00,26885,26885,26885,26885,4
01/04/2004,13:15:00,26885,26890,26880,26885,18
01/04/2004,13:20:00,26885,26895,26885,26895,14
01/04/2004,13:25:00,26890,26890,26890,26890,14
01/04/2004,13:30:00,26890,26895,26880,26890,40
01/04/2004,13:35:00,26885,26885,26880,26885,13
01/04/2004,13:40:00,26885,26890,26880,26890,13
01/04/2004,13:45:00,26890,26890,26820,26830,430
01/04/2004,13:50:00,26835,26860,26830,26845,91
01/04/2004,13:55:00,26850,26865,26845,26850,69
01/04/2004,14:00:00,26850,26860,26840,26840,61
01/04/2004,14:05:00,26840,26855,26840,26840,28
01/04/2004,14:10:00,26840,26850,26835,26850,20
01/04/2004,14:15:00,26850,26870,26830,26840,86
01/04/2004,14:20:00,26840,26840,26780,26805,334
01/04/2004,14:25:00,26805,26815,26800,26800,37
01/04/2004,14:30:00,26800,26810,26780,26795,94
01/04/2004,14:35:00,26790,26810,26790,26810,45
01/04/2004,14:40:00,26810,26815,26775,26790,107
01/04/2004,14:45:00,26790,26790,26735,26750,374
01/04/2004,14:50:00,26750,26765,26740,26760,102
01/04/2004,14:55:00,26760,26780,26760,26770,64
01/04/2004,15:00:00,26765,26770,26750,26765,44
01/04/2004,15:05:00,26765,26780,26755,26780,99
01/04/2004,15:10:00,26780,26780,26755,26760,66
01/04/2004,15:15:00,26760,26780,26760,26775,48
01/04/2004,15:20:00,26775,26780,26760,26765,50
01/04/2004,15:25:00,26765,26765,26760,26765,40
01/04/2004,15:30:00,26765,26790,26765,26785,113
01/04/2004,15:35:00,26790,26790,26780,26790,34
01/04/2004,15:40:00,26795,26795,26790,26795,34
01/04/2004,15:45:00,26795,26805,26790,26805,92
01/04/2004,15:50:00,26810,26825,26810,26825,175
01/04/2004,15:55:00,26825,26840,26820,26820,113
01/04/2004,16:00:00,26820,26825,26810,26810,65
01/04/2004,16:05:00,26815,26825,26805,26825,124
01/04/2004,16:10:00,26825,26830,26820,26820,21
01/04/2004,16:15:00,26825,26825,26820,26825,31
01/04/2004,16:20:00,26820,26830,26815,26830,46
01/04/2004,16:25:00,26830,26840,26825,26825,50
01/04/2004,16:30:00,26820,26840,26820,26835,38
01/04/2004,16:35:00,26840,26860,26805,26815,180
01/04/2004,16:40:00,26815,26840,26815,26825,118
01/04/2004,16:45:00,26825,26835,26820,26830,101
01/04/2004,16:50:00,26825,26830,26810,26815,69
01/04/2004,16:55:00,26810,26820,26805,26805,29
01/04/2004,17:00:00,26805,26895,26795,26890,521
01/04/2004,17:05:00,26885,26955,26880,26940,509
01/04/2004,17:10:00,26940,26990,26915,26980,491
01/04/2004,17:15:00,26980,26985,26950,26960,208
01/04/2004,17:20:00,26960,26990,26955,26990,232
01/04/2004,17:25:00,26990,26995,26975,26985,245
01/04/2004,17:30:00,26990,27055,26990,27050,751
01/04/2004,17:35:00,27050,27065,27015,27055,419
02/04/2004,09:00:00,27050,27080,27035,27065,271
02/04/2004,09:05:00,27065,27065,27010,27025,183
02/04/2004,09:10:00,27030,27050,26980,27005,246
02/04/2004,09:15:00,27005,27025,27005,27010,138
02/04/2004,09:20:00,27015,27020,26995,26995,123
02/04/2004,09:25:00,26995,27000,26965,26965,256
02/04/2004,09:30:00,26970,27025,26965,27025,287
02/04/2004,09:35:00,27025,27040,27015,27030,262
02/04/2004,09:40:00,27030,27035,27015,27030,100
02/04/2004,09:45:00,27030,27035,27025,27030,57
02/04/2004,09:50:00,27025,27040,27005,27040,246
02/04/2004,09:55:00,27040,27050,27030,27040,136
02/04/2004,10:00:00,27040,27065,27025,27065,229
02/04/2004,10:05:00,27065,27070,27050,27050,114
02/04/2004,10:10:00,27055,27060,27050,27055,75
02/04/2004,10:15:00,27055,27080,27050,27065,190
02/04/2004,10:20:00,27060,27080,27055,27055,91
02/04/2004,10:25:00,27055,27065,27050,27055,96
02/04/2004,10:30:00,27055,27090,27055,27075,225
02/04/2004,10:35:00,27075,27105,27070,27095,231
02/04/2004,10:40:00,27095,27105,27065,27070,237
02/04/2004,10:45:00,27065,27075,27055,27055,182
02/04/2004,10:50:00,27055,27070,27045,27055,182
02/04/2004,10:55:00,27055,27085,27055,27080,85
02/04/2004,11:00:00,27075,27140,27075,27115,325
02/04/2004,11:05:00,27115,27120,27095,27110,209
02/04/2004,11:10:00,27110,27115,27095,27100,154
02/04/2004,11:15:00,27105,27135,27105,27130,203
02/04/2004,11:20:00,27130,27145,27125,27140,246
02/04/2004,11:25:00,27140,27145,27125,27130,129
02/04/2004,11:30:00,27135,27135,27125,27130,76
02/04/2004,11:35:00,27130,27135,27130,27135,30
02/04/2004,11:40:00,27130,27135,27125,27130,36
02/04/2004,11:45:00,27135,27135,27120,27125,59
02/04/2004,11:50:00,27130,27130,27115,27120,84
02/04/2004,11:55:00,27120,27140,27120,27135,36
02/04/2004,12:00:00,27135,27145,27125,27125,127
02/04/2004,12:05:00,27125,27135,27125,27125,48
02/04/2004,12:10:00,27125,27135,27125,27125,31
02/04/2004,12:15:00,27125,27125,27120,27125,36
02/04/2004,12:20:00,27125,27130,27115,27130,50
02/04/2004,12:25:00,27125,27130,27120,27120,51
02/04/2004,12:30:00,27120,27135,27120,27135,31
02/04/2004,12:35:00,27135,27140,27130,27130,16
02/04/2004,12:40:00,27130,27130,27130,27130,1
02/04/2004,12:45:00,27130,27135,27130,27130,29
02/04/2004,12:50:00,27135,27135,27130,27130,12
02/04/2004,12:55:00,27125,27130,27125,27130,19
02/04/2004,13:00:00,27130,27130,27125,27125,4
02/04/2004,13:05:00,27125,27125,27115,27115,22
02/04/2004,13:10:00,27115,27130,27115,27125,34
02/04/2004,13:15:00,27125,27135,27125,27135,41
02/04/2004,13:20:00,27130,27135,27130,27130,10
02/04/2004,13:25:00,27125,27135,27125,27130,15
02/04/2004,13:30:00,27130,27130,27130,27130,10
02/04/2004,13:35:00,27130,27135,27130,27135,8
02/04/2004,13:40:00,27140,27175,27140,27170,240
02/04/2004,13:45:00,27170,27180,27160,27170,81
02/04/2004,13:50:00,27170,27175,27150,27155,101
02/04/2004,13:55:00,27160,27170,27155,27160,32
02/04/2004,14:00:00,27160,27165,27160,27160,49
02/04/2004,14:05:00,27165,27170,27160,27165,28
02/04/2004,14:10:00,27165,27165,27145,27145,82
02/04/2004,14:15:00,27150,27150,27145,27150,9
02/04/2004,14:20:00,27150,27150,27145,27150,23
02/04/2004,14:25:00,27150,27155,27105,27135,282
02/04/2004,14:30:00,27130,27130,27105,27125,116
02/04/2004,14:35:00,27125,27130,27120,27130,45
02/04/2004,14:40:00,27135,27135,27125,27125,51
02/04/2004,14:45:00,27125,27125,27115,27115,64
02/04/2004,14:50:00,27115,27120,27095,27120,266
02/04/2004,14:55:00,27115,27115,27100,27115,113
02/04/2004,15:00:00,27115,27130,27105,27120,157
02/04/2004,15:05:00,27125,27135,27120,27130,61
02/04/2004,15:10:00,27130,27135,27130,27135,27
02/04/2004,15:15:00,27130,27155,27130,27150,124
02/04/2004,15:20:00,27150,27180,27150,27165,161
02/04/2004,15:25:00,27170,27215,27165,27205,433
02/04/2004,15:30:00,27210,27410,27205,27400,1652
02/04/2004,15:35:00,27405,27410,27355,27370,611
02/04/2004,15:40:00,27370,27410,27350,27385,537
02/04/2004,15:45:00,27385,27400,27355,27375,447
02/04/2004,15:50:00,27380,27450,27375,27435,619
02/04/2004,15:55:00,27440,27460,27420,27440,392
02/04/2004,16:00:00,27440,27470,27435,27445,433
02/04/2004,16:05:00,27445,27475,27420,27470,317
02/04/2004,16:10:00,27470,27495,27465,27470,401
02/04/2004,16:15:00,27475,27515,27470,27500,432
02/04/2004,16:20:00,27500,27535,27500,27515,279
02/04/2004,16:25:00,27520,27530,27505,27515,247
02/04/2004,16:30:00,27520,27520,27485,27495,309
02/04/2004,16:35:00,27495,27500,27485,27490,186
02/04/2004,16:40:00,27490,27500,27470,27480,242
02/04/2004,16:45:00,27480,27485,27465,27470,194
02/04/2004,16:50:00,27470,27485,27445,27485,301
02/04/2004,16:55:00,27485,27540,27470,27540,447
02/04/2004,17:00:00,27540,27540,27490,27495,284
02/04/2004,17:05:00,27490,27495,27470,27490,204
02/04/2004,17:10:00,27480,27520,27475,27515,142
02/04/2004,17:15:00,27510,27540,27505,27520,297
02/04/2004,17:20:00,27520,27520,27480,27490,300
02/04/2004,17:25:00,27490,27520,27485,27505,161
02/04/2004,17:30:00,27505,27515,27495,27515,279
02/04/2004,17:35:00,27520,27595,27520,27570,472
02/04/2004,17:40:00,27580,27595,27580,27595,40