DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/03/2004,16:20:00,27920,27920,27920,27920,1
05/03/2004,16:30:00,27975,27980,27965,27965,6
05/03/2004,16:40:00,27970,27985,27965,27985,14
05/03/2004,16:50:00,27955,27955,27955,27955,1
05/03/2004,17:00:00,27945,27945,27930,27940,3
05/03/2004,17:10:00,27910,27920,27910,27920,7
05/03/2004,17:20:00,27925,27945,27925,27945,8
05/03/2004,17:30:00,27950,27980,27945,27945,9
08/03/2004,09:00:00,27980,28000,27980,28000,4
08/03/2004,09:10:00,28000,28010,28000,28010,36
08/03/2004,09:20:00,28025,28025,28025,28025,1
08/03/2004,09:30:00,28025,28025,28015,28020,10
08/03/2004,09:40:00,28000,28000,27975,27975,7
08/03/2004,09:50:00,27985,27985,27985,27985,9
08/03/2004,10:00:00,28010,28010,28010,28010,1
08/03/2004,10:10:00,28010,28010,28010,28010,1
08/03/2004,10:20:00,28025,28025,28005,28005,2
08/03/2004,10:30:00,28015,28015,28015,28015,1
08/03/2004,10:40:00,28010,28010,28010,28010,3
08/03/2004,11:30:00,28020,28025,28020,28025,50
08/03/2004,11:50:00,28030,28050,28030,28035,38
08/03/2004,12:10:00,28020,28030,28020,28030,2
08/03/2004,12:30:00,28030,28030,28030,28030,1
08/03/2004,12:40:00,28040,28040,28040,28040,1
08/03/2004,13:00:00,28015,28020,28010,28010,72
08/03/2004,13:20:00,28015,28015,28015,28015,1
08/03/2004,13:40:00,28005,28005,28005,28005,1
08/03/2004,13:50:00,28025,28025,28025,28025,2
08/03/2004,14:10:00,28035,28035,28035,28035,5
08/03/2004,14:30:00,28015,28015,28015,28015,1
08/03/2004,14:50:00,28020,28030,28020,28020,211
08/03/2004,15:00:00,28025,28025,28005,28025,82
08/03/2004,15:10:00,28035,28035,28010,28010,60
08/03/2004,15:20:00,28010,28015,28010,28015,23
08/03/2004,15:30:00,28005,28040,28000,28040,6
08/03/2004,15:40:00,28015,28020,28015,28020,2
08/03/2004,15:50:00,28035,28035,28020,28020,7
08/03/2004,16:00:00,28005,28005,28005,28005,1
08/03/2004,16:10:00,28030,28030,27990,27990,4
08/03/2004,16:20:00,28005,28015,28005,28015,2
08/03/2004,16:30:00,28000,28000,27995,27995,5
08/03/2004,16:40:00,27980,27980,27980,27980,3
08/03/2004,16:50:00,27985,27985,27985,27985,1
08/03/2004,17:00:00,27990,27990,27990,27990,1
08/03/2004,17:10:00,28000,28000,28000,28000,10
08/03/2004,17:20:00,28015,28015,28015,28015,1
08/03/2004,17:30:00,28010,28010,28010,28010,1
09/03/2004,09:00:00,27870,27900,27865,27900,18
09/03/2004,09:10:00,27900,27900,27900,27900,1
09/03/2004,09:20:00,27900,27905,27890,27890,4
09/03/2004,09:30:00,27885,27965,27885,27965,11
09/03/2004,09:40:00,27965,27965,27955,27955,16
09/03/2004,09:50:00,27950,27950,27940,27950,21
09/03/2004,10:00:00,27945,27955,27945,27955,23
09/03/2004,10:20:00,27890,27890,27890,27890,6
09/03/2004,10:30:00,27895,27895,27870,27870,6
09/03/2004,10:50:00,27870,27870,27860,27860,14
09/03/2004,11:00:00,27875,27880,27875,27880,2
09/03/2004,11:50:00,27900,27900,27890,27890,7
09/03/2004,12:00:00,27885,27885,27885,27885,1
09/03/2004,12:10:00,27890,27890,27890,27890,4
09/03/2004,12:30:00,27890,27890,27890,27890,1
09/03/2004,12:50:00,27905,27905,27900,27900,42
09/03/2004,13:00:00,27900,27905,27900,27905,11
09/03/2004,13:10:00,27900,27900,27900,27900,1
09/03/2004,14:00:00,27865,27865,27850,27850,10
09/03/2004,14:10:00,27865,27910,27865,27910,59
09/03/2004,14:20:00,27875,27875,27875,27875,51
09/03/2004,14:30:00,27890,27890,27890,27890,90
09/03/2004,14:50:00,27905,27905,27905,27905,2
09/03/2004,15:00:00,27905,27905,27905,27905,1
09/03/2004,15:10:00,27905,27910,27905,27910,25
09/03/2004,15:20:00,27900,27900,27870,27870,6
09/03/2004,15:30:00,27875,27875,27875,27875,50
09/03/2004,15:40:00,27890,27895,27885,27885,25
09/03/2004,15:50:00,27890,27890,27890,27890,4
09/03/2004,16:00:00,27905,27930,27905,27930,4
09/03/2004,16:10:00,27925,27925,27915,27915,273
09/03/2004,16:30:00,27870,27870,27855,27855,3
09/03/2004,16:40:00,27855,27875,27850,27875,22
09/03/2004,16:50:00,27855,27890,27855,27890,155
09/03/2004,17:00:00,27900,27910,27900,27910,3
09/03/2004,17:10:00,27915,27915,27915,27915,1
09/03/2004,17:20:00,27905,27920,27905,27920,58
09/03/2004,17:30:00,27920,27925,27920,27925,7
10/03/2004,09:00:00,27835,27835,27800,27800,30
10/03/2004,09:10:00,27810,27810,27770,27770,24
10/03/2004,09:20:00,27795,27800,27795,27800,6
10/03/2004,09:30:00,27810,27820,27810,27820,6
10/03/2004,09:40:00,27835,27835,27815,27815,152
10/03/2004,09:50:00,27815,27815,27800,27800,26
10/03/2004,10:00:00,27790,27800,27790,27795,14
10/03/2004,10:20:00,27785,27790,27780,27780,16
10/03/2004,10:30:00,27825,27850,27825,27850,4
10/03/2004,11:00:00,27795,27795,27795,27795,22
10/03/2004,11:30:00,27825,27825,27825,27825,2
10/03/2004,11:40:00,27820,27830,27820,27830,8
10/03/2004,12:40:00,27820,27820,27820,27820,4
10/03/2004,13:00:00,27815,27815,27810,27810,4
10/03/2004,13:10:00,27800,27800,27800,27800,2
10/03/2004,13:50:00,27800,27800,27800,27800,4
10/03/2004,14:00:00,27805,27805,27805,27805,2
10/03/2004,14:20:00,27800,27800,27795,27800,6
10/03/2004,14:30:00,27800,27805,27800,27805,60
10/03/2004,14:40:00,27810,27810,27810,27810,2
10/03/2004,15:10:00,27825,27825,27825,27825,2
10/03/2004,15:20:00,27830,27860,27830,27855,10
10/03/2004,15:30:00,27850,27850,27850,27850,4
10/03/2004,15:40:00,27840,27840,27840,27840,4
10/03/2004,16:00:00,27825,27835,27810,27835,16
10/03/2004,16:10:00,27820,27835,27805,27835,30
10/03/2004,16:20:00,27845,27875,27845,27875,8
10/03/2004,16:30:00,27900,27910,27900,27910,8
10/03/2004,16:40:00,27915,27930,27905,27920,220
10/03/2004,16:50:00,27925,27925,27925,27925,22
10/03/2004,17:00:00,27930,27930,27930,27930,4
10/03/2004,17:10:00,27910,27910,27910,27910,4
10/03/2004,17:20:00,27925,27930,27900,27900,12
10/03/2004,17:30:00,27895,27900,27895,27900,4
11/03/2004,09:00:00,27710,27715,27645,27645,40
11/03/2004,09:10:00,27665,27670,27580,27630,62
11/03/2004,09:20:00,27630,27635,27630,27635,8
11/03/2004,09:30:00,27645,27645,27640,27640,12
11/03/2004,09:40:00,27640,27640,27640,27640,4
11/03/2004,09:50:00,27615,27615,27615,27615,26
11/03/2004,10:00:00,27605,27605,27605,27605,4
11/03/2004,10:10:00,27590,27590,27530,27560,26
11/03/2004,10:20:00,27560,27575,27560,27560,30
11/03/2004,10:30:00,27530,27530,27515,27530,12
11/03/2004,10:40:00,27535,27540,27535,27535,16
11/03/2004,10:50:00,27520,27535,27500,27535,36
11/03/2004,11:00:00,27535,27550,27535,27550,14
11/03/2004,11:10:00,27535,27550,27535,27550,4
11/03/2004,11:20:00,27545,27550,27545,27550,4
11/03/2004,11:30:00,27555,27560,27555,27555,8
11/03/2004,11:40:00,27555,27555,27540,27540,12
11/03/2004,11:50:00,27530,27530,27525,27525,8
11/03/2004,12:00:00,27515,27515,27485,27490,32
11/03/2004,12:10:00,27490,27490,27370,27370,292
11/03/2004,12:20:00,27360,27360,27275,27280,68
11/03/2004,12:30:00,27280,27335,27280,27335,18
11/03/2004,12:40:00,27330,27330,27235,27245,32
11/03/2004,12:50:00,27275,27275,27275,27275,2
11/03/2004,13:00:00,27310,27360,27310,27350,44
11/03/2004,13:10:00,27290,27300,27280,27300,6
11/03/2004,13:20:00,27300,27300,27290,27290,10
11/03/2004,13:30:00,27325,27345,27325,27325,8
11/03/2004,13:40:00,27325,27360,27325,27350,8
11/03/2004,13:50:00,27320,27330,27320,27320,102
11/03/2004,14:00:00,27300,27300,27270,27270,10
11/03/2004,14:10:00,27275,27275,27240,27240,8
11/03/2004,14:20:00,27265,27265,27255,27255,10
11/03/2004,14:30:00,27300,27320,27270,27275,66
11/03/2004,14:40:00,27275,27275,27250,27260,8
11/03/2004,14:50:00,27290,27290,27290,27290,2
11/03/2004,15:00:00,27285,27305,27285,27305,6
11/03/2004,15:10:00,27300,27300,27290,27290,8
11/03/2004,15:20:00,27290,27290,27270,27270,14
11/03/2004,15:30:00,27290,27290,27285,27285,4
11/03/2004,15:40:00,27250,27250,27075,27225,72
11/03/2004,15:50:00,27250,27305,27250,27305,40
11/03/2004,16:00:00,27295,27295,27245,27275,18
11/03/2004,16:10:00,27295,27300,27295,27300,16
11/03/2004,16:20:00,27290,27345,27290,27340,140
11/03/2004,16:30:00,27335,27335,27305,27310,116
11/03/2004,16:40:00,27300,27305,27240,27240,30
11/03/2004,16:50:00,27280,27280,27275,27275,6
11/03/2004,17:00:00,27240,27240,27210,27210,158
11/03/2004,17:10:00,27220,27235,27200,27200,76
11/03/2004,17:20:00,27205,27235,27205,27230,92
11/03/2004,17:30:00,27235,27240,27220,27240,80
12/03/2004,09:00:00,27025,27025,26675,26750,134
12/03/2004,09:10:00,26800,26870,26800,26830,60
12/03/2004,09:20:00,26825,26825,26720,26755,40
12/03/2004,09:30:00,26785,26975,26775,26975,36
12/03/2004,09:40:00,26855,26895,26845,26850,32
12/03/2004,09:50:00,26875,26875,26835,26835,10
12/03/2004,10:00:00,26900,26950,26895,26905,14
12/03/2004,10:10:00,26905,26905,26875,26890,50
12/03/2004,10:20:00,26920,26920,26910,26920,198
12/03/2004,10:30:00,26935,26980,26935,26980,48
12/03/2004,10:40:00,27000,27025,26985,27025,54
12/03/2004,10:50:00,26970,26975,26960,26965,36
12/03/2004,11:00:00,26970,26985,26970,26985,54
12/03/2004,11:10:00,27020,27050,27020,27050,58
12/03/2004,11:20:00,27040,27065,27040,27050,30
12/03/2004,11:30:00,27050,27060,27040,27060,14
12/03/2004,11:40:00,27065,27090,27065,27070,12
12/03/2004,11:50:00,27070,27070,27040,27040,34
12/03/2004,12:00:00,27055,27070,27050,27070,12
12/03/2004,12:10:00,27050,27050,27000,27000,14
12/03/2004,12:20:00,27025,27025,27025,27025,8
12/03/2004,12:30:00,27025,27025,27015,27020,22
12/03/2004,12:40:00,27015,27015,27015,27015,12
12/03/2004,12:50:00,26990,26990,26990,26990,30
12/03/2004,13:00:00,26980,26990,26975,26990,32
12/03/2004,13:10:00,26990,26990,26960,26960,182
12/03/2004,13:20:00,26955,26960,26935,26935,52
12/03/2004,13:30:00,26950,26960,26940,26940,48
12/03/2004,13:40:00,26945,26965,26945,26965,22
12/03/2004,14:00:00,26990,26995,26990,26995,62
12/03/2004,14:10:00,26995,26995,26990,26990,6
12/03/2004,14:20:00,26990,26995,26990,26990,32
12/03/2004,14:30:00,27020,27020,27015,27020,132
12/03/2004,14:40:00,27020,27045,27020,27040,80
12/03/2004,14:50:00,27040,27055,27040,27050,10
12/03/2004,15:00:00,27035,27070,27035,27070,12
12/03/2004,15:10:00,27065,27100,27065,27095,18
12/03/2004,15:20:00,27080,27080,27070,27070,6
12/03/2004,15:30:00,27095,27105,27095,27105,12
12/03/2004,15:40:00,27100,27100,27070,27075,10
12/03/2004,15:50:00,27080,27130,27080,27120,26
12/03/2004,16:00:00,27110,27145,27110,27135,140
12/03/2004,16:10:00,27125,27145,27090,27100,16
12/03/2004,16:20:00,27070,27070,27050,27050,10
12/03/2004,16:30:00,27065,27070,27050,27050,8
12/03/2004,16:40:00,27050,27055,27010,27010,12
12/03/2004,16:50:00,26995,26995,26995,26995,4
12/03/2004,17:00:00,27020,27050,27020,27050,90
12/03/2004,17:10:00,27055,27055,27055,27055,182
12/03/2004,17:30:00,27060,27080,27020,27030,34
15/03/2004,09:00:00,27100,27100,26950,27000,82
15/03/2004,09:10:00,27040,27040,26980,26980,44
15/03/2004,09:20:00,26920,26920,26810,26810,40
15/03/2004,09:30:00,26830,26830,26715,26735,626
15/03/2004,09:40:00,26770,26810,26770,26810,90
15/03/2004,09:50:00,26800,26820,26780,26780,68
15/03/2004,10:00:00,26800,26820,26800,26820,8
15/03/2004,10:10:00,26805,26810,26770,26780,14
15/03/2004,10:20:00,26775,26775,26740,26740,20
15/03/2004,10:30:00,26750,26755,26700,26700,38
15/03/2004,10:40:00,26700,26730,26700,26730,54
15/03/2004,10:50:00,26755,26780,26755,26770,10
15/03/2004,11:00:00,26770,26770,26725,26725,62
15/03/2004,11:10:00,26730,26770,26730,26760,54
15/03/2004,11:20:00,26750,26785,26740,26785,30
15/03/2004,11:30:00,26790,26795,26780,26790,12
15/03/2004,11:40:00,26795,26795,26780,26780,32
15/03/2004,11:50:00,26795,26795,26795,26795,2
15/03/2004,12:00:00,26765,26770,26760,26770,14
15/03/2004,12:10:00,26755,26755,26735,26745,310
15/03/2004,12:20:00,26730,26735,26710,26710,94
15/03/2004,12:30:00,26730,26740,26730,26740,84
15/03/2004,12:40:00,26740,26740,26730,26730,10
15/03/2004,13:10:00,26745,26755,26745,26755,90
15/03/2004,13:20:00,26745,26745,26745,26745,4
15/03/2004,13:30:00,26750,26760,26750,26760,6
15/03/2004,13:40:00,26740,26740,26740,26740,2
15/03/2004,13:50:00,26735,26745,26735,26740,330
15/03/2004,14:00:00,26740,26750,26740,26750,6
15/03/2004,14:10:00,26765,26765,26765,26765,4
15/03/2004,14:20:00,26760,26760,26760,26760,22
15/03/2004,14:30:00,26740,26740,26740,26740,12
15/03/2004,14:40:00,26740,26745,26740,26745,10
15/03/2004,14:50:00,26760,26790,26760,26770,66
15/03/2004,15:00:00,26765,26765,26760,26760,8
15/03/2004,15:10:00,26750,26780,26750,26775,6
15/03/2004,15:20:00,26760,26760,26760,26760,8
15/03/2004,15:30:00,26755,26755,26685,26715,118
15/03/2004,15:40:00,26715,26755,26715,26755,150
15/03/2004,15:50:00,26760,26760,26705,26705,258
15/03/2004,16:00:00,26695,26705,26665,26705,44
15/03/2004,16:10:00,26710,26735,26690,26695,104
15/03/2004,16:20:00,26705,26735,26705,26735,160
15/03/2004,16:30:00,26715,26715,26650,26650,1488
15/03/2004,16:40:00,26660,26665,26640,26650,532
15/03/2004,16:50:00,26645,26650,26550,26550,1286
15/03/2004,17:00:00,26530,26560,26470,26470,102
15/03/2004,17:10:00,26470,26480,26450,26480,62
15/03/2004,17:20:00,26480,26505,26440,26440,1036
15/03/2004,17:30:00,26445,26450,26355,26355,262
16/03/2004,09:00:00,26425,26495,26300,26495,391
16/03/2004,09:10:00,26470,26555,26470,26530,63
16/03/2004,09:20:00,26530,26580,26495,26495,121
16/03/2004,09:30:00,26505,26505,26430,26430,159
16/03/2004,09:40:00,26395,26450,26370,26450,163
16/03/2004,09:50:00,26470,26470,26400,26400,306
16/03/2004,10:00:00,26395,26450,26395,26425,13
16/03/2004,10:10:00,26435,26435,26390,26390,32
16/03/2004,10:20:00,26400,26400,26290,26310,72
16/03/2004,10:30:00,26320,26320,26250,26290,228
16/03/2004,10:40:00,26295,26315,26280,26315,128
16/03/2004,10:50:00,26300,26350,26300,26350,97
16/03/2004,11:00:00,26310,26385,26300,26385,146
16/03/2004,11:10:00,26385,26405,26365,26380,63
16/03/2004,11:20:00,26390,26440,26370,26430,16
16/03/2004,11:30:00,26440,26465,26440,26465,125
16/03/2004,11:40:00,26470,26470,26420,26435,13
16/03/2004,11:50:00,26440,26480,26440,26470,40
16/03/2004,12:00:00,26465,26530,26460,26510,786
16/03/2004,12:10:00,26520,26540,26510,26530,32
16/03/2004,12:20:00,26510,26530,26510,26525,76
16/03/2004,12:30:00,26515,26515,26480,26480,121
16/03/2004,12:40:00,26490,26515,26485,26515,488
16/03/2004,12:50:00,26500,26500,26480,26500,15
16/03/2004,13:00:00,26505,26510,26480,26510,18
16/03/2004,13:10:00,26520,26520,26510,26510,2
16/03/2004,13:20:00,26510,26510,26495,26510,10
16/03/2004,13:30:00,26550,26590,26550,26590,8
16/03/2004,13:40:00,26575,26575,26560,26560,74
16/03/2004,13:50:00,26555,26575,26555,26565,455
16/03/2004,14:00:00,26565,26585,26565,26580,7
16/03/2004,14:10:00,26570,26590,26570,26580,78
16/03/2004,14:20:00,26570,26580,26565,26580,1168
16/03/2004,14:30:00,26550,26565,26525,26525,111
16/03/2004,14:40:00,26535,26560,26530,26560,37
16/03/2004,14:50:00,26535,26550,26530,26550,62
16/03/2004,15:00:00,26550,26555,26550,26555,4
16/03/2004,15:10:00,26550,26555,26545,26555,83
16/03/2004,15:20:00,26550,26580,26550,26580,75
16/03/2004,15:30:00,26590,26615,26580,26595,79
16/03/2004,15:40:00,26585,26600,26580,26595,132
16/03/2004,15:50:00,26595,26600,26565,26565,551
16/03/2004,16:00:00,26565,26575,26520,26520,51
16/03/2004,16:10:00,26525,26535,26505,26525,206
16/03/2004,16:20:00,26530,26580,26525,26570,61
16/03/2004,16:30:00,26565,26600,26550,26595,413
16/03/2004,16:40:00,26585,26585,26545,26550,111
16/03/2004,16:50:00,26560,26560,26485,26510,99
16/03/2004,17:00:00,26510,26560,26510,26550,34
16/03/2004,17:10:00,26555,26555,26535,26535,161
16/03/2004,17:20:00,26540,26575,26530,26530,247
16/03/2004,17:30:00,26535,26550,26530,26550,11
17/03/2004,09:00:00,26600,26625,26565,26580,720
17/03/2004,09:10:00,26580,26620,26550,26610,116
17/03/2004,09:20:00,26605,26605,26555,26560,1156
17/03/2004,09:30:00,26560,26585,26555,26570,1325
17/03/2004,09:40:00,26580,26625,26580,26605,510
17/03/2004,09:50:00,26600,26605,26580,26585,121
17/03/2004,10:00:00,26585,26630,26570,26630,684
17/03/2004,10:10:00,26625,26650,26625,26650,266
17/03/2004,10:20:00,26660,26660,26635,26635,859
17/03/2004,10:30:00,26640,26640,26595,26595,59
17/03/2004,10:40:00,26590,26620,26580,26620,268
17/03/2004,10:50:00,26620,26625,26600,26615,19
17/03/2004,11:00:00,26615,26625,26605,26620,310
17/03/2004,11:10:00,26625,26625,26620,26625,85
17/03/2004,11:20:00,26620,26625,26615,26625,109
17/03/2004,11:30:00,26620,26625,26575,26575,270
17/03/2004,11:40:00,26570,26585,26540,26550,169
17/03/2004,11:50:00,26555,26555,26530,26530,66
17/03/2004,12:00:00,26545,26570,26545,26570,30
17/03/2004,12:10:00,26570,26580,26560,26570,44
17/03/2004,12:20:00,26565,26590,26565,26580,96
17/03/2004,12:30:00,26570,26580,26570,26580,62
17/03/2004,12:40:00,26590,26600,26585,26585,212
17/03/2004,12:50:00,26575,26580,26560,26575,155
17/03/2004,13:00:00,26580,26590,26565,26575,53
17/03/2004,13:10:00,26580,26595,26580,26595,26
17/03/2004,13:20:00,26595,26605,26585,26585,120
17/03/2004,13:30:00,26575,26600,26575,26600,7
17/03/2004,13:40:00,26600,26600,26590,26600,6
17/03/2004,13:50:00,26600,26610,26600,26610,58
17/03/2004,14:00:00,26610,26625,26610,26625,10
17/03/2004,14:10:00,26625,26660,26625,26655,24
17/03/2004,14:20:00,26655,26660,26640,26660,47
17/03/2004,14:30:00,26665,26670,26635,26645,57
17/03/2004,14:40:00,26655,26655,26640,26655,116
17/03/2004,14:50:00,26660,26665,26640,26640,423
17/03/2004,15:00:00,26645,26645,26625,26640,347
17/03/2004,15:10:00,26635,26665,26635,26660,257
17/03/2004,15:20:00,26660,26680,26660,26670,196
17/03/2004,15:30:00,26670,26690,26665,26690,169
17/03/2004,15:40:00,26685,26705,26685,26695,764
17/03/2004,15:50:00,26685,26685,26655,26665,247
17/03/2004,16:00:00,26670,26675,26650,26670,37
17/03/2004,16:10:00,26675,26700,26675,26680,134
17/03/2004,16:20:00,26680,26690,26660,26680,221
17/03/2004,16:30:00,26680,26700,26680,26690,438
17/03/2004,16:40:00,26685,26690,26655,26670,280
17/03/2004,16:50:00,26675,26685,26660,26670,113
17/03/2004,17:00:00,26680,26735,26680,26715,189
17/03/2004,17:10:00,26720,26765,26710,26745,346
17/03/2004,17:20:00,26750,26795,26750,26770,125
17/03/2004,17:30:00,26780,26795,26765,26785,164
18/03/2004,09:00:00,26775,26790,26745,26770,170
18/03/2004,09:10:00,26770,26790,26710,26715,184
18/03/2004,09:20:00,26705,26710,26665,26690,509
18/03/2004,09:30:00,26690,26710,26660,26675,268
18/03/2004,09:40:00,26680,26695,26665,26690,347
18/03/2004,09:50:00,26695,26710,26685,26705,629
18/03/2004,10:00:00,26705,26720,26690,26720,185
18/03/2004,10:10:00,26720,26720,26685,26710,93
18/03/2004,10:20:00,26710,26715,26705,26715,42
18/03/2004,10:30:00,26705,26705,26680,26680,48
18/03/2004,10:40:00,26680,26695,26665,26695,323
18/03/2004,10:50:00,26695,26715,26690,26690,102
18/03/2004,11:00:00,26690,26695,26680,26695,85
18/03/2004,11:10:00,26700,26705,26685,26695,460
18/03/2004,11:20:00,26695,26700,26690,26690,74
18/03/2004,11:30:00,26695,26700,26680,26680,124
18/03/2004,11:40:00,26675,26685,26670,26680,222
18/03/2004,11:50:00,26680,26690,26680,26685,74
18/03/2004,12:00:00,26685,26695,26685,26685,27
18/03/2004,12:10:00,26685,26685,26680,26680,150
18/03/2004,12:20:00,26680,26680,26620,26630,168
18/03/2004,12:30:00,26630,26650,26555,26565,266
18/03/2004,12:40:00,26565,26565,26530,26555,264
18/03/2004,12:50:00,26560,26560,26490,26490,209
18/03/2004,13:00:00,26490,26550,26490,26545,204
18/03/2004,13:10:00,26560,26560,26545,26560,1064
18/03/2004,13:20:00,26560,26560,26535,26540,136
18/03/2004,13:30:00,26555,26575,26555,26555,277
18/03/2004,13:40:00,26550,26550,26540,26550,95
18/03/2004,13:50:00,26550,26560,26550,26560,33
18/03/2004,14:00:00,26570,26590,26570,26570,40
18/03/2004,14:10:00,26565,26565,26525,26540,30
18/03/2004,14:20:00,26530,26550,26525,26535,23
18/03/2004,14:30:00,26540,26565,26540,26560,253
18/03/2004,14:40:00,26555,26560,26480,26480,681
18/03/2004,14:50:00,26485,26485,26440,26455,355
18/03/2004,15:00:00,26455,26480,26440,26470,1316
18/03/2004,15:10:00,26465,26495,26465,26495,141
18/03/2004,15:20:00,26490,26525,26465,26525,112
18/03/2004,15:30:00,26525,26525,26500,26505,185
18/03/2004,15:40:00,26500,26545,26500,26535,156
18/03/2004,15:50:00,26525,26530,26505,26530,120
18/03/2004,16:00:00,26530,26535,26455,26480,649
18/03/2004,16:10:00,26475,26485,26430,26450,394
18/03/2004,16:20:00,26445,26510,26445,26505,120
18/03/2004,16:30:00,26500,26515,26450,26480,269
18/03/2004,16:40:00,26480,26480,26425,26455,474
18/03/2004,16:50:00,26450,26465,26440,26445,173
18/03/2004,17:00:00,26450,26450,26400,26415,612
18/03/2004,17:10:00,26410,26410,26340,26345,608
18/03/2004,17:20:00,26335,26380,26330,26375,610
18/03/2004,17:30:00,26380,26400,26370,26380,468
19/03/2004,09:00:00,26550,26630,26535,26595,644
19/03/2004,09:10:00,26595,26600,26520,26525,447
19/03/2004,09:20:00,26525,26625,26525,26615,536
19/03/2004,09:30:00,26610,26610,26575,26595,295
19/03/2004,09:40:00,26600,26630,26585,26610,374
19/03/2004,09:50:00,26605,26620,26565,26580,223
19/03/2004,10:00:00,26585,26610,26550,26560,196
19/03/2004,10:10:00,26555,26555,26530,26540,254
19/03/2004,10:20:00,26545,26555,26525,26530,213
19/03/2004,10:30:00,26530,26530,26485,26485,297
19/03/2004,10:40:00,26485,26505,26460,26470,203
19/03/2004,10:50:00,26470,26475,26435,26435,281
19/03/2004,11:00:00,26435,26455,26415,26425,348
19/03/2004,11:10:00,26430,26430,26355,26405,475
19/03/2004,11:20:00,26405,26425,26400,26410,260
19/03/2004,11:30:00,26405,26435,26405,26425,146
19/03/2004,11:40:00,26425,26455,26385,26390,313
19/03/2004,11:50:00,26390,26470,26350,26450,529
19/03/2004,12:00:00,26445,26460,26440,26445,163
19/03/2004,12:10:00,26445,26450,26435,26440,58
19/03/2004,12:20:00,26440,26440,26410,26430,88
19/03/2004,12:30:00,26430,26430,26405,26425,69
19/03/2004,12:40:00,26420,26425,26370,26375,83
19/03/2004,12:50:00,26375,26390,26370,26380,140
19/03/2004,13:00:00,26385,26400,26370,26400,72
19/03/2004,13:10:00,26400,26440,26400,26440,94
19/03/2004,13:20:00,26435,26435,26420,26420,31
19/03/2004,13:30:00,26420,26425,26415,26415,35
19/03/2004,13:40:00,26415,26445,26415,26445,46
19/03/2004,13:50:00,26440,26465,26440,26460,87
19/03/2004,14:00:00,26465,26475,26455,26455,91
19/03/2004,14:10:00,26460,26460,26440,26450,72
19/03/2004,14:20:00,26455,26455,26440,26445,68
19/03/2004,14:30:00,26450,26455,26435,26440,87
19/03/2004,14:40:00,26440,26465,26440,26440,163
19/03/2004,14:50:00,26445,26450,26390,26395,216
19/03/2004,15:00:00,26390,26430,26390,26430,80
19/03/2004,15:10:00,26425,26425,26390,26410,216
19/03/2004,15:20:00,26410,26420,26380,26385,195
19/03/2004,15:30:00,26385,26425,26365,26410,271
19/03/2004,15:40:00,26405,26410,26335,26375,530
19/03/2004,15:50:00,26375,26385,26335,26385,355
19/03/2004,16:00:00,26380,26385,26325,26325,347
19/03/2004,16:10:00,26325,26370,26325,26370,485
19/03/2004,16:20:00,26365,26420,26350,26410,401
19/03/2004,16:30:00,26410,26435,26400,26425,366
19/03/2004,16:40:00,26430,26450,26430,26430,305
19/03/2004,16:50:00,26430,26440,26415,26435,230
19/03/2004,17:00:00,26435,26470,26435,26470,226
19/03/2004,17:10:00,26470,26490,26470,26470,410
19/03/2004,17:20:00,26475,26485,26455,26460,272
19/03/2004,17:30:00,26465,26505,26450,26505,313
22/03/2004,09:00:00,26325,26325,26265,26280,586
22/03/2004,09:10:00,26290,26290,26260,26275,337
22/03/2004,09:20:00,26280,26355,26270,26275,563
22/03/2004,09:30:00,26275,26280,26095,26140,1229
22/03/2004,09:40:00,26135,26185,26130,26185,372
22/03/2004,09:50:00,26180,26185,26080,26085,679
22/03/2004,10:00:00,26080,26160,26070,26150,475
22/03/2004,10:10:00,26150,26160,26135,26145,206
22/03/2004,10:20:00,26140,26140,26095,26140,423
22/03/2004,10:30:00,26135,26155,26115,26150,308
22/03/2004,10:40:00,26155,26160,26140,26160,160
22/03/2004,10:50:00,26160,26170,26130,26140,191
22/03/2004,11:00:00,26135,26145,26110,26115,321
22/03/2004,11:10:00,26110,26130,26105,26120,164
22/03/2004,11:20:00,26120,26130,26105,26110,196
22/03/2004,11:30:00,26120,26120,26045,26050,406
22/03/2004,11:40:00,26050,26050,26020,26040,528
22/03/2004,11:50:00,26045,26065,26045,26060,112
22/03/2004,12:00:00,26055,26055,26035,26040,142
22/03/2004,12:10:00,26035,26050,26020,26020,209
22/03/2004,12:20:00,26025,26055,26020,26055,141
22/03/2004,12:30:00,26055,26065,26045,26055,70
22/03/2004,12:40:00,26050,26065,26050,26065,108
22/03/2004,12:50:00,26060,26070,26050,26070,113
22/03/2004,13:00:00,26070,26090,26065,26065,105
22/03/2004,13:10:00,26065,26075,26050,26060,65
22/03/2004,13:20:00,26055,26060,26035,26040,46
22/03/2004,13:30:00,26045,26065,26045,26065,42
22/03/2004,13:40:00,26060,26065,26050,26055,30
22/03/2004,13:50:00,26055,26065,26035,26035,44
22/03/2004,14:00:00,26035,26060,26035,26055,94
22/03/2004,14:10:00,26055,26065,26040,26055,44
22/03/2004,14:20:00,26060,26075,26055,26060,107
22/03/2004,14:30:00,26065,26090,26065,26090,86
22/03/2004,14:40:00,26090,26115,26085,26095,177
22/03/2004,14:50:00,26100,26115,26095,26110,134
22/03/2004,15:00:00,26110,26125,26085,26090,272
22/03/2004,15:10:00,26095,26100,26065,26070,148
22/03/2004,15:20:00,26070,26135,26070,26120,520
22/03/2004,15:30:00,26120,26120,26080,26115,398
22/03/2004,15:40:00,26115,26120,26060,26085,453
22/03/2004,15:50:00,26080,26090,26020,26030,577
22/03/2004,16:00:00,26030,26030,25985,26025,858
22/03/2004,16:10:00,26030,26045,25950,25965,808
22/03/2004,16:20:00,25970,25995,25930,25935,471
22/03/2004,16:30:00,25935,26010,25930,26005,459
22/03/2004,16:40:00,26000,26000,25950,25965,396
22/03/2004,16:50:00,25965,25995,25910,25985,522
22/03/2004,17:00:00,25990,26025,25975,26015,440
22/03/2004,17:10:00,26015,26025,26005,26010,279
22/03/2004,17:20:00,26010,26055,26005,26050,461
22/03/2004,17:30:00,26050,26095,26045,26055,666
23/03/2004,09:00:00,26005,26115,26000,26090,693
23/03/2004,09:10:00,26085,26185,26085,26170,689
23/03/2004,09:20:00,26170,26175,26095,26095,450
23/03/2004,09:30:00,26090,26160,26085,26135,452
23/03/2004,09:40:00,26135,26135,26100,26120,333
23/03/2004,09:50:00,26125,26125,26070,26075,407
23/03/2004,10:00:00,26090,26105,26045,26075,415
23/03/2004,10:10:00,26075,26115,26060,26110,203
23/03/2004,10:20:00,26105,26135,26100,26125,220
23/03/2004,10:30:00,26130,26140,26065,26070,455
23/03/2004,10:40:00,26075,26080,26010,26015,381
23/03/2004,10:50:00,26020,26025,25960,25995,753
23/03/2004,11:00:00,25995,26020,25970,26020,298
23/03/2004,11:10:00,26020,26025,25990,25990,174
23/03/2004,11:20:00,25990,26020,25990,26015,126
23/03/2004,11:30:00,26010,26060,26010,26055,369
23/03/2004,11:40:00,26050,26105,26050,26090,366
23/03/2004,11:50:00,26090,26100,26080,26090,110
23/03/2004,12:00:00,26095,26125,26090,26115,139
23/03/2004,12:10:00,26120,26130,26085,26095,250
23/03/2004,12:20:00,26095,26105,26090,26095,52
23/03/2004,12:30:00,26095,26100,26070,26085,91
23/03/2004,12:40:00,26080,26095,26075,26090,31
23/03/2004,12:50:00,26090,26125,26090,26120,93
23/03/2004,13:00:00,26120,26130,26115,26125,91
23/03/2004,13:10:00,26125,26145,26125,26135,119
23/03/2004,13:20:00,26135,26150,26135,26150,103
23/03/2004,13:30:00,26145,26165,26140,26165,83
23/03/2004,13:40:00,26160,26165,26150,26160,54
23/03/2004,13:50:00,26160,26160,26135,26140,104
23/03/2004,14:00:00,26140,26155,26135,26155,98
23/03/2004,14:10:00,26155,26160,26145,26155,51
23/03/2004,14:20:00,26155,26205,26150,26190,382
23/03/2004,14:30:00,26190,26190,26170,26185,189
23/03/2004,14:40:00,26185,26200,26180,26195,179
23/03/2004,14:50:00,26195,26215,26185,26200,304
23/03/2004,15:00:00,26200,26210,26190,26205,143
23/03/2004,15:10:00,26205,26225,26200,26205,189
23/03/2004,15:20:00,26210,26215,26185,26190,167
23/03/2004,15:30:00,26190,26215,26140,26165,415
23/03/2004,15:40:00,26165,26190,26150,26185,406
23/03/2004,15:50:00,26185,26210,26175,26175,337
23/03/2004,16:00:00,26175,26180,26140,26165,434
23/03/2004,16:10:00,26160,26175,26125,26130,479
23/03/2004,16:20:00,26135,26190,26130,26170,378
23/03/2004,16:30:00,26170,26175,26130,26145,291
23/03/2004,16:40:00,26140,26150,26080,26105,670
23/03/2004,16:50:00,26105,26135,26095,26125,365
23/03/2004,17:00:00,26120,26125,26095,26120,349
23/03/2004,17:10:00,26115,26120,26065,26090,422
23/03/2004,17:20:00,26090,26090,26050,26075,313
23/03/2004,17:30:00,26070,26070,26010,26030,453
24/03/2004,09:00:00,26075,26105,26030,26090,517
24/03/2004,09:10:00,26090,26135,26070,26085,540
24/03/2004,09:20:00,26085,26155,26085,26150,578
24/03/2004,09:30:00,26150,26160,26125,26150,483
24/03/2004,09:40:00,26155,26160,26130,26140,467
24/03/2004,09:50:00,26135,26140,26110,26130,226
24/03/2004,10:00:00,26135,26145,26090,26110,403
24/03/2004,10:10:00,26105,26125,26095,26110,244
24/03/2004,10:20:00,26105,26110,26080,26080,167
24/03/2004,10:30:00,26080,26110,26065,26090,347
24/03/2004,10:40:00,26095,26110,26085,26105,180
24/03/2004,10:50:00,26100,26125,26095,26110,116
24/03/2004,11:00:00,26115,26120,26100,26100,137
24/03/2004,11:10:00,26095,26095,26045,26050,289
24/03/2004,11:20:00,26050,26065,26030,26060,268
24/03/2004,11:30:00,26060,26085,26040,26040,275
24/03/2004,11:40:00,26040,26040,25980,26005,1031
24/03/2004,11:50:00,26005,26015,25965,25975,440
24/03/2004,12:00:00,25970,25985,25870,25900,1270
24/03/2004,12:10:00,25905,25940,25890,25920,672
24/03/2004,12:20:00,25920,25935,25880,25935,386
24/03/2004,12:30:00,25935,25965,25920,25935,285
24/03/2004,12:40:00,25930,25955,25915,25935,175
24/03/2004,12:50:00,25940,25940,25880,25880,210
24/03/2004,13:00:00,25880,25885,25835,25865,440
24/03/2004,13:10:00,25865,25870,25850,25850,93
24/03/2004,13:20:00,25855,25875,25855,25875,45
24/03/2004,13:30:00,25870,25895,25855,25875,60
24/03/2004,13:40:00,25880,25925,25880,25915,114
24/03/2004,13:50:00,25915,25945,25915,25930,126
24/03/2004,14:00:00,25925,25930,25905,25925,106
24/03/2004,14:10:00,25925,25970,25925,25945,284
24/03/2004,14:20:00,25945,25960,25940,25945,70
24/03/2004,14:30:00,25945,25970,25910,25945,559
24/03/2004,14:40:00,25945,25960,25935,25945,126
24/03/2004,14:50:00,25945,25950,25920,25920,258
24/03/2004,15:00:00,25920,25965,25920,25955,217
24/03/2004,15:10:00,25960,25965,25940,25955,165
24/03/2004,15:20:00,25960,26070,25960,26055,973
24/03/2004,15:30:00,26055,26085,26010,26015,706
24/03/2004,15:40:00,26020,26090,26010,26070,600
24/03/2004,15:50:00,26070,26075,26030,26045,433
24/03/2004,16:00:00,26045,26055,25985,26020,593
24/03/2004,16:10:00,26020,26035,25955,26010,490
24/03/2004,16:20:00,26015,26060,26010,26035,703
24/03/2004,16:30:00,26035,26050,26005,26015,363
24/03/2004,16:40:00,26020,26025,25960,25995,429
24/03/2004,16:50:00,26000,26005,25965,25995,313
24/03/2004,17:00:00,25990,26010,25900,25925,513
24/03/2004,17:10:00,25925,25970,25915,25960,645
24/03/2004,17:20:00,25965,26055,25960,26030,659
24/03/2004,17:30:00,26030,26070,26030,26070,502
25/03/2004,09:00:00,26170,26185,26125,26140,879
25/03/2004,09:10:00,26140,26200,26115,26125,651
25/03/2004,09:20:00,26125,26140,26075,26085,1003
25/03/2004,09:30:00,26085,26145,26085,26120,495
25/03/2004,09:40:00,26125,26170,26110,26165,611
25/03/2004,09:50:00,26165,26215,26165,26205,758
25/03/2004,10:00:00,26200,26250,26200,26225,714
25/03/2004,10:10:00,26225,26225,26205,26210,315
25/03/2004,10:20:00,26205,26295,26195,26280,645
25/03/2004,10:30:00,26285,26295,26255,26275,555
25/03/2004,10:40:00,26280,26315,26270,26310,536
25/03/2004,10:50:00,26305,26325,26280,26315,454
25/03/2004,11:00:00,26320,26350,26305,26305,589
25/03/2004,11:10:00,26305,26315,26285,26295,235
25/03/2004,11:20:00,26300,26310,26270,26280,396
25/03/2004,11:30:00,26275,26285,26260,26275,259
25/03/2004,11:40:00,26275,26280,26260,26280,131
25/03/2004,11:50:00,26280,26290,26255,26265,225
25/03/2004,12:00:00,26265,26285,26265,26270,163
25/03/2004,12:10:00,26265,26270,26250,26250,133
25/03/2004,12:20:00,26255,26275,26255,26275,177
25/03/2004,12:30:00,26275,26280,26275,26280,69
25/03/2004,12:40:00,26280,26290,26280,26280,40
25/03/2004,12:50:00,26280,26295,26280,26290,43
25/03/2004,13:00:00,26290,26310,26280,26285,83
25/03/2004,13:10:00,26285,26305,26280,26305,50
25/03/2004,13:20:00,26305,26315,26305,26310,37
25/03/2004,13:30:00,26310,26310,26280,26290,88
25/03/2004,13:40:00,26285,26295,26280,26285,50
25/03/2004,13:50:00,26285,26295,26280,26295,21
25/03/2004,14:00:00,26285,26290,26260,26265,127
25/03/2004,14:10:00,26265,26275,26265,26275,24
25/03/2004,14:20:00,26275,26285,26270,26280,63
25/03/2004,14:30:00,26285,26330,26265,26305,494
25/03/2004,14:40:00,26305,26310,26290,26300,101
25/03/2004,14:50:00,26305,26325,26305,26310,109
25/03/2004,15:00:00,26315,26320,26305,26310,120
25/03/2004,15:10:00,26310,26350,26310,26325,247
25/03/2004,15:20:00,26320,26330,26300,26315,286
25/03/2004,15:30:00,26315,26335,26310,26310,253
25/03/2004,15:40:00,26310,26320,26270,26275,572
25/03/2004,15:50:00,26280,26305,26270,26280,241
25/03/2004,16:00:00,26280,26310,26235,26300,622
25/03/2004,16:10:00,26305,26310,26265,26285,318
25/03/2004,16:20:00,26290,26305,26275,26305,238
25/03/2004,16:30:00,26305,26305,26280,26285,241
25/03/2004,16:40:00,26295,26370,26290,26345,666
25/03/2004,16:50:00,26350,26355,26335,26340,291
25/03/2004,17:00:00,26345,26355,26315,26320,276
25/03/2004,17:10:00,26315,26345,26315,26325,198
25/03/2004,17:20:00,26330,26375,26330,26360,553
25/03/2004,17:30:00,26360,26395,26355,26360,591
26/03/2004,09:00:00,26400,26520,26400,26445,584
26/03/2004,09:10:00,26440,26470,26430,26450,344
26/03/2004,09:20:00,26455,26470,26425,26445,414
26/03/2004,09:30:00,26440,26460,26440,26450,261
26/03/2004,09:40:00,26450,26480,26445,26445,352
26/03/2004,09:50:00,26445,26450,26425,26435,413
26/03/2004,10:00:00,26430,26475,26405,26425,826
26/03/2004,10:10:00,26430,26430,26360,26370,701
26/03/2004,10:20:00,26370,26380,26350,26365,440
26/03/2004,10:30:00,26370,26380,26355,26380,285
26/03/2004,10:40:00,26380,26390,26370,26380,213
26/03/2004,10:50:00,26380,26390,26370,26380,149
26/03/2004,11:00:00,26375,26380,26345,26345,201
26/03/2004,11:10:00,26340,26340,26290,26305,883
26/03/2004,11:20:00,26310,26315,26275,26315,487
26/03/2004,11:30:00,26310,26335,26295,26335,260
26/03/2004,11:40:00,26335,26350,26335,26350,384
26/03/2004,11:50:00,26350,26365,26335,26360,191
26/03/2004,12:00:00,26360,26370,26360,26370,146
26/03/2004,12:10:00,26370,26380,26365,26380,112
26/03/2004,12:20:00,26380,26450,26380,26430,524
26/03/2004,12:30:00,26425,26435,26415,26425,129
26/03/2004,12:40:00,26425,26430,26420,26425,73
26/03/2004,12:50:00,26425,26430,26420,26425,25
26/03/2004,13:00:00,26420,26425,26400,26415,75
26/03/2004,13:10:00,26410,26425,26410,26420,69
26/03/2004,13:20:00,26420,26425,26415,26425,23
26/03/2004,13:30:00,26430,26440,26425,26425,57
26/03/2004,13:40:00,26425,26435,26420,26435,22
26/03/2004,13:50:00,26435,26445,26430,26440,73
26/03/2004,14:00:00,26440,26460,26435,26445,188
26/03/2004,14:10:00,26445,26450,26440,26445,67
26/03/2004,14:20:00,26445,26455,26445,26450,48
26/03/2004,14:30:00,26445,26445,26410,26430,306
26/03/2004,14:40:00,26425,26430,26415,26420,88
26/03/2004,14:50:00,26415,26420,26380,26385,208
26/03/2004,15:00:00,26385,26400,26375,26375,131
26/03/2004,15:10:00,26380,26385,26350,26360,166
26/03/2004,15:20:00,26365,26410,26365,26385,444
26/03/2004,15:30:00,26385,26395,26365,26385,217
26/03/2004,15:40:00,26385,26440,26380,26425,327
26/03/2004,15:50:00,26430,26445,26415,26425,368
26/03/2004,16:00:00,26420,26455,26405,26415,327
26/03/2004,16:10:00,26420,26425,26385,26385,362
26/03/2004,16:20:00,26385,26440,26370,26440,325
26/03/2004,16:30:00,26440,26440,26380,26380,289
26/03/2004,16:40:00,26380,26415,26375,26390,179
26/03/2004,16:50:00,26385,26390,26355,26370,302
26/03/2004,17:00:00,26370,26405,26360,26390,359
26/03/2004,17:10:00,26390,26430,26390,26425,269
26/03/2004,17:20:00,26425,26430,26410,26430,286
26/03/2004,17:30:00,26430,26460,26420,26440,406
29/03/2004,09:00:00,26520,26530,26450,26475,361
29/03/2004,09:10:00,26470,26515,26460,26465,374
29/03/2004,09:20:00,26465,26475,26430,26440,424
29/03/2004,09:30:00,26440,26490,26435,26485,285
29/03/2004,09:40:00,26485,26485,26445,26455,216
29/03/2004,09:50:00,26450,26465,26445,26455,109
29/03/2004,10:00:00,26460,26470,26445,26450,129
29/03/2004,10:10:00,26450,26465,26450,26450,122
29/03/2004,10:20:00,26450,26460,26430,26435,205
29/03/2004,10:30:00,26435,26445,26410,26435,275
29/03/2004,10:40:00,26440,26460,26435,26455,217
29/03/2004,10:50:00,26460,26465,26450,26460,221
29/03/2004,11:00:00,26465,26490,26455,26485,199
29/03/2004,11:10:00,26490,26505,26480,26500,364
29/03/2004,11:20:00,26500,26530,26490,26520,311
29/03/2004,11:30:00,26515,26525,26500,26515,234
29/03/2004,11:40:00,26510,26540,26500,26530,292
29/03/2004,11:50:00,26530,26575,26530,26570,478
29/03/2004,12:00:00,26565,26575,26550,26550,171
29/03/2004,12:10:00,26555,26565,26540,26560,154
29/03/2004,12:20:00,26560,26565,26550,26555,26
29/03/2004,12:30:00,26555,26570,26555,26565,31
29/03/2004,12:40:00,26565,26565,26545,26555,83
29/03/2004,12:50:00,26555,26575,26555,26575,68
29/03/2004,13:00:00,26575,26620,26575,26610,357
29/03/2004,13:10:00,26605,26625,26605,26610,150
29/03/2004,13:20:00,26610,26615,26605,26610,93
29/03/2004,13:30:00,26610,26615,26600,26615,71
29/03/2004,13:40:00,26615,26615,26605,26610,97
29/03/2004,13:50:00,26605,26615,26605,26610,31
29/03/2004,14:00:00,26605,26615,26605,26610,56
29/03/2004,14:10:00,26610,26655,26605,26640,331
29/03/2004,14:20:00,26645,26670,26635,26665,188
29/03/2004,14:30:00,26665,26720,26655,26710,821
29/03/2004,14:40:00,26710,26715,26695,26695,262
29/03/2004,14:50:00,26690,26700,26680,26690,131
29/03/2004,15:00:00,26690,26715,26685,26695,142
29/03/2004,15:10:00,26690,26740,26690,26725,256
29/03/2004,15:20:00,26730,26755,26720,26740,430
29/03/2004,15:30:00,26740,26750,26730,26735,252
29/03/2004,15:40:00,26730,26735,26710,26720,373
29/03/2004,15:50:00,26715,26745,26715,26730,192
29/03/2004,16:00:00,26730,26750,26730,26745,117
29/03/2004,16:10:00,26750,26770,26745,26755,278
29/03/2004,16:20:00,26750,26760,26685,26705,612
29/03/2004,16:30:00,26705,26745,26705,26720,286
29/03/2004,16:40:00,26720,26765,26720,26760,404
29/03/2004,16:50:00,26765,26815,26760,26785,686
29/03/2004,17:00:00,26790,26835,26785,26810,599
29/03/2004,17:10:00,26810,26830,26800,26820,339
29/03/2004,17:20:00,26820,26840,26815,26840,304
29/03/2004,17:30:00,26835,26890,26835,26880,759
30/03/2004,09:00:00,26845,26855,26790,26800,494
30/03/2004,09:10:00,26800,26800,26755,26785,529
30/03/2004,09:20:00,26785,26785,26745,26760,478
30/03/2004,09:30:00,26760,26800,26755,26795,345
30/03/2004,09:40:00,26790,26815,26775,26815,323
30/03/2004,09:50:00,26810,26840,26810,26825,386
30/03/2004,10:00:00,26825,26845,26745,26755,609
30/03/2004,10:10:00,26755,26785,26755,26780,261
30/03/2004,10:20:00,26775,26795,26750,26785,312
30/03/2004,10:30:00,26790,26810,26780,26810,336
30/03/2004,10:40:00,26815,26820,26790,26795,212
30/03/2004,10:50:00,26790,26790,26775,26780,268
30/03/2004,11:00:00,26775,26790,26765,26775,144
30/03/2004,11:10:00,26775,26800,26775,26775,125
30/03/2004,11:20:00,26775,26780,26735,26750,333
30/03/2004,11:30:00,26755,26780,26755,26775,277
30/03/2004,11:40:00,26780,26790,26770,26785,168
30/03/2004,11:50:00,26785,26785,26755,26755,236
30/03/2004,12:00:00,26750,26760,26740,26760,301
30/03/2004,12:10:00,26760,26780,26755,26770,180
30/03/2004,12:20:00,26770,26785,26765,26770,130
30/03/2004,12:30:00,26765,26765,26750,26755,81
30/03/2004,12:40:00,26755,26770,26755,26760,46
30/03/2004,12:50:00,26765,26770,26760,26770,8
30/03/2004,13:00:00,26765,26780,26765,26780,25
30/03/2004,13:10:00,26780,26795,26780,26785,82
30/03/2004,13:20:00,26780,26785,26765,26775,41
30/03/2004,13:30:00,26775,26780,26770,26780,21
30/03/2004,13:40:00,26785,26785,26775,26780,18
30/03/2004,13:50:00,26780,26780,26770,26775,33
30/03/2004,14:00:00,26770,26775,26730,26745,158
30/03/2004,14:10:00,26745,26755,26715,26720,310
30/03/2004,14:20:00,26715,26725,26710,26720,147
30/03/2004,14:30:00,26720,26740,26710,26735,233
30/03/2004,14:40:00,26735,26735,26705,26715,145
30/03/2004,14:50:00,26715,26720,26710,26715,105
30/03/2004,15:00:00,26715,26720,26680,26690,329
30/03/2004,15:10:00,26690,26705,26670,26690,344
30/03/2004,15:20:00,26690,26715,26690,26705,144
30/03/2004,15:30:00,26705,26720,26695,26710,160
30/03/2004,15:40:00,26710,26725,26700,26705,119
30/03/2004,15:50:00,26705,26735,26685,26730,233
30/03/2004,16:00:00,26730,26750,26730,26745,179
30/03/2004,16:10:00,26745,26770,26735,26755,252
30/03/2004,16:20:00,26755,26755,26735,26755,152
30/03/2004,16:30:00,26755,26755,26715,26745,425
30/03/2004,16:40:00,26740,26785,26735,26760,385
30/03/2004,16:50:00,26760,26800,26760,26800,263
30/03/2004,17:00:00,26795,26805,26735,26750,653
30/03/2004,17:10:00,26755,26785,26750,26765,382
30/03/2004,17:20:00,26765,26825,26755,26825,379
30/03/2004,17:30:00,26820,26825,26785,26795,655
31/03/2004,09:00:00,26840,26885,26810,26880,485
31/03/2004,09:10:00,26880,26880,26790,26830,509
31/03/2004,09:20:00,26835,26860,26820,26855,399
31/03/2004,09:30:00,26855,26950,26845,26925,847
31/03/2004,09:40:00,26925,26940,26905,26915,299
31/03/2004,09:50:00,26915,26920,26890,26890,280
31/03/2004,10:00:00,26885,26935,26885,26915,282
31/03/2004,10:10:00,26915,26935,26905,26935,110
31/03/2004,10:20:00,26935,26990,26930,26975,573
31/03/2004,10:30:00,26975,26990,26965,26975,344
31/03/2004,10:40:00,26975,26975,26960,26965,139
31/03/2004,10:50:00,26970,26975,26955,26955,97
31/03/2004,11:00:00,26955,26980,26950,26965,182
31/03/2004,11:10:00,26965,26990,26965,26975,261
31/03/2004,11:20:00,26975,26995,26970,26975,202
31/03/2004,11:30:00,26975,27010,26975,26990,422
31/03/2004,11:40:00,26990,27000,26970,26985,226
31/03/2004,11:50:00,26980,26985,26965,26970,116
31/03/2004,12:00:00,26970,26975,26955,26965,113
31/03/2004,12:10:00,26970,26990,26965,26985,147
31/03/2004,12:20:00,26985,26990,26980,26980,56
31/03/2004,12:30:00,26985,26990,26975,26980,51
31/03/2004,12:40:00,26980,26995,26975,26990,68
31/03/2004,12:50:00,26985,26985,26975,26980,62
31/03/2004,13:00:00,26980,26980,26970,26970,54
31/03/2004,13:10:00,26975,26980,26970,26975,34
31/03/2004,13:20:00,26970,26980,26970,26980,26
31/03/2004,13:30:00,26975,26990,26965,26985,72
31/03/2004,13:40:00,26980,26980,26970,26975,37
31/03/2004,13:50:00,26980,26980,26970,26980,17
31/03/2004,14:00:00,26975,26980,26975,26980,15
31/03/2004,14:10:00,26980,26980,26970,26975,15
31/03/2004,14:20:00,26975,27005,26975,26985,135
31/03/2004,14:30:00,26990,27000,26980,27000,93
31/03/2004,14:40:00,26995,27000,26985,26985,85
31/03/2004,14:50:00,26985,26995,26980,26985,49
31/03/2004,15:00:00,26980,26985,26975,26980,120
31/03/2004,15:10:00,26980,26990,26975,26985,51
31/03/2004,15:20:00,26990,26990,26980,26980,110
31/03/2004,15:30:00,26980,26980,26965,26975,130
31/03/2004,15:40:00,26970,26990,26965,26985,123
31/03/2004,15:50:00,26990,27010,26975,27000,257
31/03/2004,16:00:00,27000,27000,26975,26980,221
31/03/2004,16:10:00,26980,26985,26945,26960,364
31/03/2004,16:20:00,26960,26965,26915,26915,392
31/03/2004,16:30:00,26920,26920,26885,26910,528
31/03/2004,16:40:00,26910,26910,26865,26875,538
31/03/2004,16:50:00,26880,26895,26875,26885,305
31/03/2004,17:00:00,26880,26890,26755,26760,1236
31/03/2004,17:10:00,26765,26810,26755,26805,593
31/03/2004,17:20:00,26800,26805,26780,26800,473
31/03/2004,17:30:00,26805,26820,26780,26800,749
01/04/2004,09:00:00,26880,26880,26830,26860,410
01/04/2004,09:10:00,26860,26870,26825,26855,286
01/04/2004,09:20:00,26855,26890,26855,26870,458
01/04/2004,09:30:00,26870,26955,26870,26955,903
01/04/2004,09:40:00,26950,26965,26940,26945,465
01/04/2004,09:50:00,26945,26955,26935,26955,189
01/04/2004,10:00:00,26950,26965,26930,26935,235
01/04/2004,10:10:00,26935,26940,26915,26920,165
01/04/2004,10:20:00,26915,26935,26915,26935,149
01/04/2004,10:30:00,26935,26955,26925,26925,296
01/04/2004,10:40:00,26925,26935,26925,26925,77
01/04/2004,10:50:00,26925,26930,26910,26915,103
01/04/2004,11:00:00,26915,26945,26910,26945,168
01/04/2004,11:10:00,26945,26945,26920,26935,120
01/04/2004,11:20:00,26940,26945,26910,26910,162
01/04/2004,11:30:00,26910,26930,26910,26925,88
01/04/2004,11:40:00,26925,26925,26915,26915,66
01/04/2004,11:50:00,26915,26915,26905,26910,72
01/04/2004,12:00:00,26910,26915,26905,26905,102
01/04/2004,12:10:00,26910,26910,26885,26905,216
01/04/2004,12:20:00,26905,26905,26885,26900,100
01/04/2004,12:30:00,26900,26905,26890,26900,34
01/04/2004,12:40:00,26900,26905,26885,26890,69
01/04/2004,12:50:00,26885,26890,26880,26885,49
01/04/2004,13:00:00,26885,26890,26880,26880,31
01/04/2004,13:10:00,26885,26890,26880,26885,22
01/04/2004,13:20:00,26885,26895,26885,26890,28
01/04/2004,13:30:00,26890,26895,26880,26885,53
01/04/2004,13:40:00,26885,26890,26820,26830,443
01/04/2004,13:50:00,26835,26865,26830,26850,160
01/04/2004,14:00:00,26850,26860,26840,26840,89
01/04/2004,14:10:00,26840,26870,26830,26840,106
01/04/2004,14:20:00,26840,26840,26780,26800,371
01/04/2004,14:30:00,26800,26810,26780,26810,139
01/04/2004,14:40:00,26810,26815,26735,26750,481
01/04/2004,14:50:00,26750,26780,26740,26770,166
01/04/2004,15:00:00,26765,26780,26750,26780,143
01/04/2004,15:10:00,26780,26780,26755,26775,114
01/04/2004,15:20:00,26775,26780,26760,26765,90
01/04/2004,15:30:00,26765,26790,26765,26790,147
01/04/2004,15:40:00,26795,26805,26790,26805,126
01/04/2004,15:50:00,26810,26840,26810,26820,288
01/04/2004,16:00:00,26820,26825,26805,26825,189
01/04/2004,16:10:00,26825,26830,26820,26825,52
01/04/2004,16:20:00,26820,26840,26815,26825,96
01/04/2004,16:30:00,26820,26860,26805,26815,218
01/04/2004,16:40:00,26815,26840,26815,26830,219
01/04/2004,16:50:00,26825,26830,26805,26805,98
01/04/2004,17:00:00,26805,26955,26795,26940,1030
01/04/2004,17:10:00,26940,26990,26915,26960,699
01/04/2004,17:20:00,26960,26995,26955,26985,477
01/04/2004,17:30:00,26990,27065,26990,27055,1170
02/04/2004,09:00:00,27050,27080,27010,27025,454
02/04/2004,09:10:00,27030,27050,26980,27010,384
02/04/2004,09:20:00,27015,27020,26965,26965,379
02/04/2004,09:30:00,26970,27040,26965,27030,549
02/04/2004,09:40:00,27030,27035,27015,27030,157
02/04/2004,09:50:00,27025,27050,27005,27040,382
02/04/2004,10:00:00,27040,27070,27025,27050,343
02/04/2004,10:10:00,27055,27080,27050,27065,265
02/04/2004,10:20:00,27060,27080,27050,27055,187
02/04/2004,10:30:00,27055,27105,27055,27095,456
02/04/2004,10:40:00,27095,27105,27055,27055,419
02/04/2004,10:50:00,27055,27085,27045,27080,267
02/04/2004,11:00:00,27075,27140,27075,27110,534
02/04/2004,11:10:00,27110,27135,27095,27130,357
02/04/2004,11:20:00,27130,27145,27125,27130,375
02/04/2004,11:30:00,27135,27135,27125,27135,106
02/04/2004,11:40:00,27130,27135,27120,27125,95
02/04/2004,11:50:00,27130,27140,27115,27135,120
02/04/2004,12:00:00,27135,27145,27125,27125,175
02/04/2004,12:10:00,27125,27135,27120,27125,67
02/04/2004,12:20:00,27125,27130,27115,27120,101
02/04/2004,12:30:00,27120,27140,27120,27130,47
02/04/2004,12:40:00,27130,27135,27130,27130,30
02/04/2004,12:50:00,27135,27135,27125,27130,31
02/04/2004,13:00:00,27130,27130,27115,27115,26
02/04/2004,13:10:00,27115,27135,27115,27135,75
02/04/2004,13:20:00,27130,27135,27125,27130,25
02/04/2004,13:30:00,27130,27135,27130,27135,18
02/04/2004,13:40:00,27140,27180,27140,27170,321
02/04/2004,13:50:00,27170,27175,27150,27160,133
02/04/2004,14:00:00,27160,27170,27160,27165,77
02/04/2004,14:10:00,27165,27165,27145,27150,91
02/04/2004,14:20:00,27150,27155,27105,27135,305
02/04/2004,14:30:00,27130,27130,27105,27130,161
02/04/2004,14:40:00,27135,27135,27115,27115,115
02/04/2004,14:50:00,27115,27120,27095,27115,379
02/04/2004,15:00:00,27115,27135,27105,27130,218
02/04/2004,15:10:00,27130,27155,27130,27150,151
02/04/2004,15:20:00,27150,27215,27150,27205,594
02/04/2004,15:30:00,27210,27410,27205,27370,2263
02/04/2004,15:40:00,27370,27410,27350,27375,984
02/04/2004,15:50:00,27380,27460,27375,27440,1011
02/04/2004,16:00:00,27440,27475,27420,27470,750
02/04/2004,16:10:00,27470,27515,27465,27500,833
02/04/2004,16:20:00,27500,27535,27500,27515,526
02/04/2004,16:30:00,27520,27520,27485,27490,495
02/04/2004,16:40:00,27490,27500,27465,27470,436
02/04/2004,16:50:00,27470,27540,27445,27540,748
02/04/2004,17:00:00,27540,27540,27470,27490,488
02/04/2004,17:10:00,27480,27540,27475,27520,439
02/04/2004,17:20:00,27520,27520,27480,27505,461
02/04/2004,17:30:00,27505,27595,27495,27570,751
02/04/2004,17:40:00,27580,27595,27580,27595,40