DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
29/03/2004,16:20:00,26700,26705,26685,26705,65
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
05/04/2004,09:00:00,27570,27635,27510,27600,698
05/04/2004,09:10:00,27600,27610,27550,27605,501
05/04/2004,09:20:00,27605,27645,27605,27605,574
05/04/2004,09:30:00,27600,27605,27575,27590,397
05/04/2004,09:40:00,27595,27605,27555,27555,387
05/04/2004,09:50:00,27555,27570,27530,27540,440
05/04/2004,10:00:00,27540,27555,27495,27495,657
05/04/2004,10:10:00,27500,27560,27495,27555,583
05/04/2004,10:20:00,27555,27555,27505,27530,284
05/04/2004,10:30:00,27525,27525,27480,27510,545
05/04/2004,10:40:00,27510,27510,27470,27500,431
05/04/2004,10:50:00,27490,27510,27485,27490,421
05/04/2004,11:00:00,27490,27515,27485,27510,299
05/04/2004,11:10:00,27515,27560,27515,27555,626
05/04/2004,11:20:00,27555,27565,27530,27545,230
05/04/2004,11:30:00,27545,27555,27535,27535,168
05/04/2004,11:40:00,27535,27555,27535,27545,92
05/04/2004,11:50:00,27550,27575,27550,27570,192
05/04/2004,12:00:00,27575,27580,27550,27555,110
05/04/2004,12:10:00,27550,27570,27545,27565,120
05/04/2004,12:20:00,27565,27605,27560,27590,194
05/04/2004,12:30:00,27585,27595,27570,27585,140
05/04/2004,12:40:00,27580,27610,27580,27600,128
05/04/2004,12:50:00,27600,27615,27595,27605,86
05/04/2004,13:00:00,27605,27610,27600,27605,38
05/04/2004,13:10:00,27605,27630,27600,27625,98
05/04/2004,13:20:00,27625,27625,27600,27610,71
05/04/2004,13:30:00,27610,27615,27580,27590,75
05/04/2004,13:40:00,27590,27605,27585,27605,35
05/04/2004,13:50:00,27605,27625,27605,27615,81
05/04/2004,14:00:00,27615,27635,27610,27630,107
05/04/2004,14:10:00,27625,27635,27620,27630,73
05/04/2004,14:20:00,27630,27645,27625,27630,126
05/04/2004,14:30:00,27630,27630,27605,27610,123
05/04/2004,14:40:00,27610,27620,27600,27615,110
05/04/2004,14:50:00,27615,27630,27610,27615,136
05/04/2004,15:00:00,27615,27630,27615,27625,244
05/04/2004,15:10:00,27625,27635,27625,27625,87
05/04/2004,15:20:00,27630,27655,27630,27640,331
05/04/2004,15:30:00,27640,27685,27635,27685,576
05/04/2004,15:40:00,27685,27690,27650,27655,244
05/04/2004,15:50:00,27655,27715,27650,27705,420
05/04/2004,16:00:00,27710,27780,27705,27775,1013
05/04/2004,16:10:00,27775,27805,27770,27770,696
05/04/2004,16:20:00,27775,27780,27740,27740,347
05/04/2004,16:30:00,27745,27750,27720,27730,296
05/04/2004,16:40:00,27730,27730,27710,27725,302
05/04/2004,16:50:00,27730,27760,27705,27715,328
05/04/2004,17:00:00,27715,27735,27705,27730,338
05/04/2004,17:10:00,27725,27745,27720,27730,230
05/04/2004,17:20:00,27730,27750,27725,27750,590
05/04/2004,17:30:00,27750,27785,27730,27770,524
06/04/2004,09:00:00,27790,27850,27745,27755,529
06/04/2004,09:10:00,27755,27755,27675,27695,564
06/04/2004,09:20:00,27690,27715,27665,27710,588
06/04/2004,09:30:00,27715,27725,27695,27710,306
06/04/2004,09:40:00,27705,27725,27685,27720,355
06/04/2004,09:50:00,27720,27720,27700,27715,251
06/04/2004,10:00:00,27715,27720,27670,27680,471
06/04/2004,10:10:00,27680,27730,27680,27720,308
06/04/2004,10:20:00,27720,27750,27715,27730,308
06/04/2004,10:30:00,27730,27775,27730,27765,309
06/04/2004,10:40:00,27765,27775,27760,27770,193
06/04/2004,10:50:00,27770,27790,27770,27775,173
06/04/2004,11:00:00,27775,27780,27750,27750,234
06/04/2004,11:10:00,27755,27755,27720,27735,206
06/04/2004,11:20:00,27735,27765,27730,27745,148
06/04/2004,11:30:00,27745,27775,27745,27745,212
06/04/2004,11:40:00,27745,27765,27740,27765,214
06/04/2004,11:50:00,27765,27775,27720,27730,209
06/04/2004,12:00:00,27725,27725,27695,27710,199
06/04/2004,12:10:00,27710,27710,27700,27700,146
06/04/2004,12:20:00,27700,27700,27670,27680,251
06/04/2004,12:30:00,27680,27680,27660,27670,135
06/04/2004,12:40:00,27665,27685,27665,27680,77
06/04/2004,12:50:00,27680,27685,27675,27685,126
06/04/2004,13:00:00,27685,27695,27665,27670,170
06/04/2004,13:10:00,27670,27675,27670,27670,25
06/04/2004,13:20:00,27670,27675,27630,27635,169
06/04/2004,13:30:00,27635,27645,27615,27615,144
06/04/2004,13:40:00,27615,27640,27600,27630,201
06/04/2004,13:50:00,27625,27640,27615,27635,146
06/04/2004,14:00:00,27635,27635,27540,27580,610
06/04/2004,14:10:00,27580,27590,27535,27535,546
06/04/2004,14:20:00,27545,27560,27525,27550,526
06/04/2004,14:30:00,27550,27590,27540,27580,309
06/04/2004,14:40:00,27580,27580,27555,27555,162
06/04/2004,14:50:00,27555,27615,27555,27595,301
06/04/2004,15:00:00,27595,27620,27590,27595,184
06/04/2004,15:10:00,27595,27595,27580,27590,139
06/04/2004,15:20:00,27590,27610,27580,27580,126
06/04/2004,15:30:00,27575,27600,27565,27600,313
06/04/2004,15:40:00,27600,27640,27595,27625,422
06/04/2004,15:50:00,27625,27625,27595,27615,257
06/04/2004,16:00:00,27610,27650,27595,27630,426
06/04/2004,16:10:00,27635,27650,27615,27625,317
06/04/2004,16:20:00,27630,27670,27605,27660,430
06/04/2004,16:30:00,27665,27680,27600,27605,475
06/04/2004,16:40:00,27600,27620,27595,27615,403
06/04/2004,16:50:00,27615,27655,27615,27630,290
06/04/2004,17:00:00,27630,27635,27585,27595,282
06/04/2004,17:10:00,27595,27605,27570,27600,413
06/04/2004,17:20:00,27600,27650,27595,27630,388
06/04/2004,17:30:00,27635,27640,27600,27620,421
07/04/2004,09:00:00,27600,27680,27590,27635,588
07/04/2004,09:10:00,27635,27670,27610,27650,421
07/04/2004,09:20:00,27650,27725,27650,27720,560
07/04/2004,09:30:00,27720,27740,27710,27720,318
07/04/2004,09:40:00,27725,27760,27715,27745,421
07/04/2004,09:50:00,27745,27745,27720,27725,223
07/04/2004,10:00:00,27725,27755,27710,27720,298
07/04/2004,10:10:00,27720,27730,27690,27690,313
07/04/2004,10:20:00,27695,27700,27655,27670,348
07/04/2004,10:30:00,27670,27690,27665,27690,284
07/04/2004,10:40:00,27690,27720,27670,27710,272
07/04/2004,10:50:00,27705,27715,27700,27710,168
07/04/2004,11:00:00,27710,27755,27710,27730,498
07/04/2004,11:10:00,27725,27730,27710,27720,218
07/04/2004,11:20:00,27715,27735,27705,27710,152
07/04/2004,11:30:00,27710,27720,27690,27715,206
07/04/2004,11:40:00,27710,27715,27695,27715,97
07/04/2004,11:50:00,27715,27730,27710,27720,179
07/04/2004,12:00:00,27720,27720,27695,27695,110
07/04/2004,12:10:00,27690,27705,27685,27695,148
07/04/2004,12:20:00,27695,27715,27695,27705,101
07/04/2004,12:30:00,27700,27720,27700,27705,55
07/04/2004,12:40:00,27705,27730,27705,27720,134
07/04/2004,12:50:00,27720,27735,27720,27720,56
07/04/2004,13:00:00,27725,27730,27715,27725,38
07/04/2004,13:10:00,27720,27725,27710,27720,29
07/04/2004,13:20:00,27720,27720,27710,27720,21
07/04/2004,13:30:00,27715,27715,27705,27705,39
07/04/2004,13:40:00,27710,27710,27705,27705,22
07/04/2004,13:50:00,27705,27725,27700,27725,44
07/04/2004,14:00:00,27720,27720,27690,27695,81
07/04/2004,14:10:00,27695,27695,27670,27685,235
07/04/2004,14:20:00,27690,27695,27685,27685,55
07/04/2004,14:30:00,27685,27720,27680,27720,144
07/04/2004,14:40:00,27720,27730,27715,27720,130
07/04/2004,14:50:00,27715,27715,27690,27690,57
07/04/2004,15:00:00,27690,27700,27675,27680,205
07/04/2004,15:10:00,27685,27700,27680,27690,76
07/04/2004,15:20:00,27690,27690,27680,27685,144
07/04/2004,15:30:00,27685,27690,27660,27670,427
07/04/2004,15:40:00,27670,27670,27630,27630,397
07/04/2004,15:50:00,27630,27660,27620,27655,463
07/04/2004,16:00:00,27655,27655,27610,27610,456
07/04/2004,16:10:00,27610,27640,27600,27635,288
07/04/2004,16:20:00,27635,27635,27595,27625,461
07/04/2004,16:30:00,27625,27630,27575,27580,410
07/04/2004,16:40:00,27580,27585,27530,27540,556
07/04/2004,16:50:00,27545,27560,27520,27530,370
07/04/2004,17:00:00,27535,27570,27525,27555,284
07/04/2004,17:10:00,27565,27570,27540,27550,281
07/04/2004,17:20:00,27555,27570,27525,27555,369
07/04/2004,17:30:00,27555,27575,27530,27530,565
08/04/2004,09:00:00,27650,27690,27600,27655,437
08/04/2004,09:10:00,27660,27675,27640,27655,279
08/04/2004,09:20:00,27660,27670,27645,27670,186
08/04/2004,09:30:00,27670,27680,27655,27675,247
08/04/2004,09:40:00,27675,27685,27665,27675,174
08/04/2004,09:50:00,27675,27725,27675,27725,437
08/04/2004,10:00:00,27725,27750,27720,27720,414
08/04/2004,10:10:00,27720,27735,27715,27715,158
08/04/2004,10:20:00,27715,27730,27715,27730,73
08/04/2004,10:30:00,27730,27740,27725,27730,220
08/04/2004,10:40:00,27725,27735,27705,27715,139
08/04/2004,10:50:00,27715,27755,27715,27750,245
08/04/2004,11:00:00,27750,27760,27730,27755,268
08/04/2004,11:10:00,27750,27760,27735,27735,162
08/04/2004,11:20:00,27740,27770,27740,27755,284
08/04/2004,11:30:00,27755,27775,27750,27760,187
08/04/2004,11:40:00,27760,27775,27740,27740,195
08/04/2004,11:50:00,27740,27740,27725,27730,148
08/04/2004,12:00:00,27730,27735,27710,27725,167
08/04/2004,12:10:00,27730,27745,27715,27725,104
08/04/2004,12:20:00,27720,27725,27710,27725,82
08/04/2004,12:30:00,27720,27725,27710,27720,48
08/04/2004,12:40:00,27720,27730,27710,27715,121
08/04/2004,12:50:00,27715,27715,27705,27710,88
08/04/2004,13:00:00,27710,27720,27705,27705,102
08/04/2004,13:10:00,27705,27710,27690,27705,146
08/04/2004,13:20:00,27705,27725,27705,27715,93
08/04/2004,13:30:00,27715,27725,27715,27725,45
08/04/2004,13:40:00,27725,27725,27710,27710,40
08/04/2004,13:50:00,27710,27720,27710,27715,19
08/04/2004,14:00:00,27720,27725,27720,27720,30
08/04/2004,14:10:00,27720,27720,27710,27715,26
08/04/2004,14:20:00,27720,27735,27720,27730,55
08/04/2004,14:30:00,27730,27755,27725,27750,349
08/04/2004,14:40:00,27750,27775,27750,27775,247
08/04/2004,14:50:00,27770,27770,27745,27750,196
08/04/2004,15:00:00,27745,27770,27745,27750,97
08/04/2004,15:10:00,27750,27760,27745,27750,64
08/04/2004,15:20:00,27755,27760,27725,27735,240
08/04/2004,15:30:00,27730,27730,27705,27715,276
08/04/2004,15:40:00,27715,27725,27695,27700,217
08/04/2004,15:50:00,27700,27710,27670,27685,376
08/04/2004,16:00:00,27685,27685,27615,27640,663
08/04/2004,16:10:00,27635,27645,27595,27615,584
08/04/2004,16:20:00,27620,27655,27605,27650,302
08/04/2004,16:30:00,27650,27680,27635,27670,374
08/04/2004,16:40:00,27670,27680,27635,27635,194
08/04/2004,16:50:00,27635,27645,27625,27635,190
08/04/2004,17:00:00,27635,27640,27600,27605,238
08/04/2004,17:10:00,27600,27640,27590,27630,283
08/04/2004,17:20:00,27630,27640,27610,27640,302
08/04/2004,17:30:00,27645,27685,27635,27680,349
13/04/2004,09:00:00,27750,27900,27750,27865,605
13/04/2004,09:10:00,27865,27870,27825,27840,305
13/04/2004,09:20:00,27840,27980,27835,27935,901
13/04/2004,09:30:00,27940,27980,27940,27955,651
13/04/2004,09:40:00,27955,28005,27955,27975,927
13/04/2004,09:50:00,27975,27990,27970,27970,204
13/04/2004,10:00:00,27975,27990,27970,27980,249
13/04/2004,10:10:00,27975,27985,27965,27965,229
13/04/2004,10:20:00,27970,27975,27950,27960,214
13/04/2004,10:30:00,27955,27970,27955,27965,200
13/04/2004,10:40:00,27965,27965,27945,27960,130
13/04/2004,10:50:00,27960,27960,27940,27940,123
13/04/2004,11:00:00,27940,27960,27935,27955,180
13/04/2004,11:10:00,27960,27970,27955,27960,100
13/04/2004,11:20:00,27965,27990,27965,27975,296
13/04/2004,11:30:00,27975,28025,27970,28015,588
13/04/2004,11:40:00,28015,28020,27995,28005,374
13/04/2004,11:50:00,28005,28015,27995,28010,182
13/04/2004,12:00:00,28010,28015,28005,28010,129
13/04/2004,12:10:00,28010,28040,28010,28030,286
13/04/2004,12:20:00,28035,28050,28030,28050,171
13/04/2004,12:30:00,28045,28070,28035,28070,327
13/04/2004,12:40:00,28070,28075,28035,28040,176
13/04/2004,12:50:00,28035,28040,28035,28040,54
13/04/2004,13:00:00,28040,28050,28035,28045,54
13/04/2004,13:10:00,28040,28045,28035,28040,34
13/04/2004,13:20:00,28035,28040,28025,28035,59
13/04/2004,13:30:00,28035,28065,28035,28055,52
13/04/2004,13:40:00,28055,28060,28045,28050,43
13/04/2004,13:50:00,28050,28090,28050,28085,147
13/04/2004,14:00:00,28090,28100,28075,28090,122
13/04/2004,14:10:00,28090,28120,28085,28100,273
13/04/2004,14:20:00,28100,28115,28095,28095,200
13/04/2004,14:30:00,28100,28170,28100,28145,941
13/04/2004,14:40:00,28145,28150,28135,28140,182
13/04/2004,14:50:00,28145,28155,28140,28150,110
13/04/2004,15:00:00,28150,28150,28125,28130,120
13/04/2004,15:10:00,28130,28135,28120,28130,87
13/04/2004,15:20:00,28130,28130,28100,28100,267
13/04/2004,15:30:00,28100,28110,28075,28080,233
13/04/2004,15:40:00,28080,28080,28020,28045,447
13/04/2004,15:50:00,28045,28070,28040,28040,224
13/04/2004,16:00:00,28040,28045,28020,28045,502
13/04/2004,16:10:00,28040,28045,27995,28025,397
13/04/2004,16:20:00,28020,28050,28015,28015,336
13/04/2004,16:30:00,28015,28050,28010,28030,338
13/04/2004,16:40:00,28030,28065,28025,28045,248
13/04/2004,16:50:00,28040,28075,28040,28065,188
13/04/2004,17:00:00,28065,28070,28045,28060,156
13/04/2004,17:10:00,28065,28070,28035,28035,156
13/04/2004,17:20:00,28035,28070,28030,28070,392
13/04/2004,17:30:00,28065,28095,28050,28075,623
14/04/2004,08:50:00,27945,27945,27945,27945,1
14/04/2004,09:00:00,27930,27965,27910,27945,734
14/04/2004,09:10:00,27940,27950,27895,27940,691
14/04/2004,09:20:00,27940,27950,27920,27925,366
14/04/2004,09:30:00,27925,27970,27915,27945,430
14/04/2004,09:40:00,27940,27945,27880,27885,627
14/04/2004,09:50:00,27885,27885,27840,27845,838
14/04/2004,10:00:00,27845,27845,27800,27805,664
14/04/2004,10:10:00,27805,27830,27805,27815,357
14/04/2004,10:20:00,27815,27855,27800,27845,365
14/04/2004,10:30:00,27850,27855,27835,27845,162
14/04/2004,10:40:00,27845,27850,27825,27825,156
14/04/2004,10:50:00,27820,27835,27815,27835,196
14/04/2004,11:00:00,27835,27850,27790,27805,328
14/04/2004,11:10:00,27805,27840,27805,27835,232
14/04/2004,11:20:00,27835,27845,27830,27845,85
14/04/2004,11:30:00,27845,27875,27845,27870,209
14/04/2004,11:40:00,27870,27875,27840,27850,177
14/04/2004,11:50:00,27850,27855,27840,27845,126
14/04/2004,12:00:00,27845,27855,27830,27835,116
14/04/2004,12:10:00,27830,27845,27830,27845,102
14/04/2004,12:20:00,27845,27850,27825,27830,88
14/04/2004,12:30:00,27825,27835,27820,27835,85
14/04/2004,12:40:00,27835,27845,27825,27845,91
14/04/2004,12:50:00,27845,27855,27840,27850,70
14/04/2004,13:00:00,27845,27845,27835,27845,41
14/04/2004,13:10:00,27845,27860,27845,27860,45
14/04/2004,13:20:00,27860,27865,27860,27865,96
14/04/2004,13:30:00,27860,27865,27855,27865,35
14/04/2004,13:40:00,27860,27870,27855,27860,42
14/04/2004,13:50:00,27875,27875,27835,27835,167
14/04/2004,14:00:00,27840,27845,27820,27840,309
14/04/2004,14:10:00,27840,27850,27835,27845,77
14/04/2004,14:20:00,27850,27855,27840,27845,60
14/04/2004,14:30:00,27845,27845,27760,27760,956
14/04/2004,14:40:00,27760,27780,27750,27770,603
14/04/2004,14:50:00,27765,27770,27740,27750,541
14/04/2004,15:00:00,27750,27760,27740,27755,324
14/04/2004,15:10:00,27755,27765,27745,27765,234
14/04/2004,15:20:00,27765,27770,27760,27760,183
14/04/2004,15:30:00,27765,27785,27760,27785,249
14/04/2004,15:40:00,27780,27800,27780,27790,746
14/04/2004,15:50:00,27790,27830,27785,27820,606
14/04/2004,16:00:00,27820,27845,27805,27845,545
14/04/2004,16:10:00,27845,27870,27840,27840,411
14/04/2004,16:20:00,27840,27850,27830,27840,235
14/04/2004,16:30:00,27840,27870,27840,27855,484
14/04/2004,16:40:00,27850,27870,27835,27840,230
14/04/2004,16:50:00,27840,27865,27840,27855,127
14/04/2004,17:00:00,27855,27895,27850,27895,441
14/04/2004,17:10:00,27890,27890,27870,27885,224
14/04/2004,17:20:00,27880,27920,27880,27905,516
14/04/2004,17:30:00,27900,27910,27880,27900,359
15/04/2004,09:00:00,27845,27860,27775,27800,415
15/04/2004,09:10:00,27805,27810,27765,27790,388
15/04/2004,09:20:00,27790,27845,27785,27840,376
15/04/2004,09:30:00,27840,27865,27830,27865,417
15/04/2004,09:40:00,27865,27900,27860,27885,551
15/04/2004,09:50:00,27885,27885,27845,27845,192
15/04/2004,10:00:00,27845,27855,27825,27835,264
15/04/2004,10:10:00,27840,27850,27830,27830,162
15/04/2004,10:20:00,27835,27835,27785,27810,445
15/04/2004,10:30:00,27815,27815,27800,27815,163
15/04/2004,10:40:00,27815,27825,27815,27815,107
15/04/2004,10:50:00,27810,27830,27810,27815,207
15/04/2004,11:00:00,27820,27840,27820,27830,110
15/04/2004,11:10:00,27835,27865,27835,27860,188
15/04/2004,11:20:00,27860,27865,27825,27830,168
15/04/2004,11:30:00,27830,27835,27820,27825,54
15/04/2004,11:40:00,27825,27855,27820,27850,240
15/04/2004,11:50:00,27850,27885,27850,27865,221
15/04/2004,12:00:00,27865,27880,27855,27880,107
15/04/2004,12:10:00,27880,27890,27865,27865,145
15/04/2004,12:20:00,27865,27880,27850,27855,111
15/04/2004,12:30:00,27855,27870,27850,27855,66
15/04/2004,12:40:00,27855,27865,27850,27855,87
15/04/2004,12:50:00,27850,27865,27850,27860,21
15/04/2004,13:00:00,27860,27865,27855,27860,16
15/04/2004,13:10:00,27860,27885,27860,27880,61
15/04/2004,13:20:00,27885,27885,27870,27870,129
15/04/2004,13:30:00,27870,27880,27870,27875,193
15/04/2004,13:40:00,27875,27875,27865,27870,37
15/04/2004,13:50:00,27870,27870,27865,27865,22
15/04/2004,14:00:00,27870,27870,27860,27865,31
15/04/2004,14:10:00,27865,27870,27860,27860,34
15/04/2004,14:20:00,27860,27875,27855,27875,37
15/04/2004,14:30:00,27875,27880,27835,27880,381
15/04/2004,14:40:00,27875,27940,27870,27930,663
15/04/2004,14:50:00,27930,27940,27915,27930,262
15/04/2004,15:00:00,27935,27970,27930,27930,418
15/04/2004,15:10:00,27930,27940,27925,27940,119
15/04/2004,15:20:00,27940,27950,27915,27920,279
15/04/2004,15:30:00,27925,27940,27910,27920,435
15/04/2004,15:40:00,27920,27945,27915,27935,266
15/04/2004,15:50:00,27940,27955,27905,27915,437
15/04/2004,16:00:00,27915,27930,27895,27895,539
15/04/2004,16:10:00,27895,27920,27885,27895,481
15/04/2004,16:20:00,27890,27895,27865,27890,384
15/04/2004,16:30:00,27885,27890,27825,27840,519
15/04/2004,16:40:00,27840,27855,27825,27835,297
15/04/2004,16:50:00,27830,27850,27800,27815,362
15/04/2004,17:00:00,27815,27830,27785,27830,439
15/04/2004,17:10:00,27830,27840,27825,27840,327
15/04/2004,17:20:00,27840,27870,27835,27855,293
15/04/2004,17:30:00,27855,27855,27840,27855,400
16/04/2004,09:00:00,27755,27830,27730,27815,683
16/04/2004,09:10:00,27815,27825,27790,27820,526
16/04/2004,09:20:00,27820,27845,27820,27835,424
16/04/2004,09:30:00,27830,27870,27830,27850,342
16/04/2004,09:40:00,27850,27850,27800,27800,199
16/04/2004,09:50:00,27800,27830,27800,27830,119
16/04/2004,10:00:00,27830,27835,27815,27820,157
16/04/2004,10:10:00,27815,27820,27795,27800,202
16/04/2004,10:20:00,27800,27815,27785,27805,213
16/04/2004,10:30:00,27805,27825,27805,27810,127
16/04/2004,10:40:00,27810,27815,27780,27810,240
16/04/2004,10:50:00,27810,27845,27810,27845,204
16/04/2004,11:00:00,27845,27885,27840,27880,284
16/04/2004,11:10:00,27880,27880,27855,27875,205
16/04/2004,11:20:00,27870,27875,27860,27865,140
16/04/2004,11:30:00,27865,27890,27865,27890,153
16/04/2004,11:40:00,27895,27910,27890,27900,281
16/04/2004,11:50:00,27900,27910,27895,27900,79
16/04/2004,12:00:00,27900,27910,27840,27880,648
16/04/2004,12:10:00,27880,27885,27860,27870,234
16/04/2004,12:20:00,27870,27875,27850,27875,276
16/04/2004,12:30:00,27880,27905,27875,27900,190
16/04/2004,12:40:00,27900,27905,27875,27885,73
16/04/2004,12:50:00,27885,27890,27865,27875,43
16/04/2004,13:00:00,27875,27890,27870,27885,72
16/04/2004,13:10:00,27885,27890,27870,27880,39
16/04/2004,13:20:00,27870,27900,27865,27895,137
16/04/2004,13:30:00,27895,27905,27870,27905,122
16/04/2004,13:40:00,27905,27915,27900,27900,104
16/04/2004,13:50:00,27900,27905,27890,27890,29
16/04/2004,14:00:00,27885,27890,27875,27890,55
16/04/2004,14:10:00,27885,27900,27885,27895,22
16/04/2004,14:20:00,27895,27895,27885,27895,25
16/04/2004,14:30:00,27900,27915,27865,27865,175
16/04/2004,14:40:00,27865,27890,27860,27885,65
16/04/2004,14:50:00,27890,27945,27890,27940,347
16/04/2004,15:00:00,27940,27945,27925,27940,173
16/04/2004,15:10:00,27940,27940,27880,27900,327
16/04/2004,15:20:00,27895,27905,27880,27880,234
16/04/2004,15:30:00,27880,27900,27870,27875,179
16/04/2004,15:40:00,27870,27885,27835,27840,383
16/04/2004,15:50:00,27835,27845,27800,27815,676
16/04/2004,16:00:00,27815,27855,27805,27850,406
16/04/2004,16:10:00,27845,27860,27825,27830,263
16/04/2004,16:20:00,27835,27895,27830,27895,322
16/04/2004,16:30:00,27890,27920,27890,27915,366
16/04/2004,16:40:00,27915,27940,27905,27910,313
16/04/2004,16:50:00,27910,27950,27910,27930,340
16/04/2004,17:00:00,27935,27970,27930,27970,294
16/04/2004,17:10:00,27970,28005,27960,27990,546
16/04/2004,17:20:00,27990,27995,27945,27950,363
16/04/2004,17:30:00,27945,27945,27910,27920,472
19/04/2004,09:00:00,27845,27900,27805,27880,327
19/04/2004,09:10:00,27885,27905,27875,27895,262
19/04/2004,09:20:00,27895,27910,27875,27875,332
19/04/2004,09:30:00,27875,27920,27875,27910,401
19/04/2004,09:40:00,27915,27940,27895,27920,331
19/04/2004,09:50:00,27920,27925,27895,27920,191
19/04/2004,10:00:00,27920,27945,27910,27935,189
19/04/2004,10:10:00,27935,27935,27925,27930,121
19/04/2004,10:20:00,27930,27930,27875,27885,257
19/04/2004,10:30:00,27885,27890,27850,27870,301
19/04/2004,10:40:00,27870,27875,27855,27860,172
19/04/2004,10:50:00,27860,27865,27830,27845,278
19/04/2004,11:00:00,27845,27850,27815,27845,377
19/04/2004,11:10:00,27850,27850,27815,27830,326
19/04/2004,11:20:00,27825,27850,27815,27850,220
19/04/2004,11:30:00,27850,27855,27830,27850,164
19/04/2004,11:40:00,27855,27870,27850,27855,129
19/04/2004,11:50:00,27860,27900,27860,27890,299
19/04/2004,12:00:00,27890,27905,27880,27900,169
19/04/2004,12:10:00,27900,27900,27880,27900,237
19/04/2004,12:20:00,27905,27915,27900,27900,125
19/04/2004,12:30:00,27900,27905,27895,27900,66
19/04/2004,12:40:00,27905,27915,27890,27890,55
19/04/2004,12:50:00,27895,27920,27885,27915,81
19/04/2004,13:00:00,27915,27930,27910,27910,64
19/04/2004,13:10:00,27910,27925,27910,27920,18
19/04/2004,13:20:00,27920,27920,27910,27915,24
19/04/2004,13:30:00,27920,27920,27910,27915,34
19/04/2004,13:40:00,27915,27915,27910,27915,17
19/04/2004,13:50:00,27910,27910,27890,27895,47
19/04/2004,14:00:00,27890,27890,27865,27870,215
19/04/2004,14:10:00,27870,27880,27865,27870,86
19/04/2004,14:20:00,27870,27885,27860,27880,148
19/04/2004,14:30:00,27880,27880,27875,27875,92
19/04/2004,14:40:00,27880,27880,27865,27880,73
19/04/2004,14:50:00,27875,27875,27860,27860,74
19/04/2004,15:00:00,27860,27870,27850,27850,212
19/04/2004,15:10:00,27850,27860,27845,27850,222
19/04/2004,15:20:00,27850,27870,27835,27865,170
19/04/2004,15:30:00,27860,27875,27855,27870,227
19/04/2004,15:40:00,27870,27870,27840,27845,232
19/04/2004,15:50:00,27845,27865,27835,27865,245
19/04/2004,16:00:00,27860,27885,27825,27825,487
19/04/2004,16:10:00,27825,27880,27825,27875,426
19/04/2004,16:20:00,27875,27905,27850,27885,356
19/04/2004,16:30:00,27885,27895,27865,27870,200
19/04/2004,16:40:00,27875,27890,27860,27885,172
19/04/2004,16:50:00,27885,27895,27870,27895,129
19/04/2004,17:00:00,27900,27925,27890,27905,198
19/04/2004,17:10:00,27905,27950,27905,27930,349
19/04/2004,17:20:00,27930,27965,27925,27960,505
19/04/2004,17:30:00,27960,27960,27940,27940,195
19/04/2004,17:40:00,27940,27940,27940,27940,1
20/04/2004,09:00:00,28015,28080,28010,28060,765
20/04/2004,09:10:00,28060,28100,28055,28090,504
20/04/2004,09:20:00,28090,28125,28085,28115,798
20/04/2004,09:30:00,28120,28125,28105,28115,268
20/04/2004,09:40:00,28110,28125,28095,28115,233
20/04/2004,09:50:00,28115,28135,28110,28125,446
20/04/2004,10:00:00,28120,28145,28120,28125,270
20/04/2004,10:10:00,28120,28135,28120,28130,190
20/04/2004,10:20:00,28135,28140,28125,28130,83
20/04/2004,10:30:00,28130,28145,28130,28140,268
20/04/2004,10:40:00,28135,28180,28130,28160,448
20/04/2004,10:50:00,28165,28180,28165,28170,235
20/04/2004,11:00:00,28165,28165,28125,28140,370
20/04/2004,11:10:00,28140,28160,28140,28140,138
20/04/2004,11:20:00,28140,28150,28135,28150,94
20/04/2004,11:30:00,28145,28145,28125,28125,76
20/04/2004,11:40:00,28125,28135,28125,28135,57
20/04/2004,11:50:00,28135,28165,28135,28160,121
20/04/2004,12:00:00,28160,28160,28145,28160,80
20/04/2004,12:10:00,28160,28175,28155,28155,118
20/04/2004,12:20:00,28155,28170,28145,28165,97
20/04/2004,12:30:00,28165,28170,28165,28165,16
20/04/2004,12:40:00,28165,28185,28160,28180,114
20/04/2004,12:50:00,28175,28205,28175,28200,169
20/04/2004,13:00:00,28200,28205,28195,28195,72
20/04/2004,13:10:00,28195,28200,28190,28195,58
20/04/2004,13:20:00,28200,28210,28190,28210,92
20/04/2004,13:30:00,28210,28210,28180,28185,74
20/04/2004,13:40:00,28185,28205,28185,28200,44
20/04/2004,13:50:00,28200,28230,28200,28225,196
20/04/2004,14:00:00,28230,28240,28215,28220,185
20/04/2004,14:10:00,28225,28235,28220,28225,71
20/04/2004,14:20:00,28225,28240,28225,28230,153
20/04/2004,14:30:00,28230,28230,28210,28215,136
20/04/2004,14:40:00,28215,28225,28200,28205,193
20/04/2004,14:50:00,28205,28205,28185,28195,154
20/04/2004,15:00:00,28195,28210,28180,28205,200
20/04/2004,15:10:00,28205,28205,28195,28195,76
20/04/2004,15:20:00,28200,28200,28180,28190,230
20/04/2004,15:30:00,28190,28195,28170,28185,219
20/04/2004,15:40:00,28185,28210,28185,28200,265
20/04/2004,15:50:00,28200,28235,28190,28220,285
20/04/2004,16:00:00,28225,28230,28200,28205,361
20/04/2004,16:10:00,28205,28210,28185,28185,163
20/04/2004,16:20:00,28185,28190,28165,28175,344
20/04/2004,16:30:00,28175,28175,28150,28160,236
20/04/2004,16:40:00,28165,28180,28160,28180,131
20/04/2004,16:50:00,28180,28180,28150,28155,242
20/04/2004,17:00:00,28155,28155,28140,28150,232
20/04/2004,17:10:00,28145,28170,28140,28140,383
20/04/2004,17:20:00,28145,28205,28145,28180,543
20/04/2004,17:30:00,28175,28180,28125,28130,556
21/04/2004,09:00:00,28120,28120,28005,28040,989
21/04/2004,09:10:00,28040,28045,27990,28035,608
21/04/2004,09:20:00,28035,28050,28030,28035,321
21/04/2004,09:30:00,28035,28045,28020,28035,327
21/04/2004,09:40:00,28035,28035,28010,28025,279
21/04/2004,09:50:00,28030,28045,28025,28030,199
21/04/2004,10:00:00,28030,28035,27985,27995,453
21/04/2004,10:10:00,27995,28015,27980,28015,282
21/04/2004,10:20:00,28015,28045,28010,28040,281
21/04/2004,10:30:00,28030,28050,28030,28040,419
21/04/2004,10:40:00,28040,28065,28040,28045,252
21/04/2004,10:50:00,28045,28045,27995,28010,246
21/04/2004,11:00:00,28010,28020,28010,28020,90
21/04/2004,11:10:00,28025,28030,27985,27995,165
21/04/2004,11:20:00,27995,27995,27975,27975,203
21/04/2004,11:30:00,27970,27990,27960,27970,304
21/04/2004,11:40:00,27970,27975,27960,27975,176
21/04/2004,11:50:00,27970,27980,27970,27975,153
21/04/2004,12:00:00,27970,27990,27955,27985,204
21/04/2004,12:10:00,27985,28010,27985,27995,198
21/04/2004,12:20:00,28000,28000,27985,27995,50
21/04/2004,12:30:00,28000,28005,27990,27990,18
21/04/2004,12:40:00,27985,27990,27975,27975,46
21/04/2004,12:50:00,27980,27985,27970,27985,39
21/04/2004,13:00:00,27980,27990,27970,27985,96
21/04/2004,13:10:00,27990,27990,27970,27980,59
21/04/2004,13:20:00,27975,27990,27970,27975,63
21/04/2004,13:30:00,27975,27980,27960,27965,64
21/04/2004,13:40:00,27965,27970,27935,27955,219
21/04/2004,13:50:00,27950,27960,27940,27945,81
21/04/2004,14:00:00,27950,27950,27910,27920,329
21/04/2004,14:10:00,27920,27955,27920,27955,104
21/04/2004,14:20:00,27950,27955,27930,27940,86
21/04/2004,14:30:00,27940,27945,27935,27945,44
21/04/2004,14:40:00,27945,27975,27940,27970,155
21/04/2004,14:50:00,27970,27975,27955,27970,121
21/04/2004,15:00:00,27975,27980,27965,27965,161
21/04/2004,15:10:00,27965,27970,27960,27965,62
21/04/2004,15:20:00,27965,27970,27965,27970,35
21/04/2004,15:30:00,27975,27975,27945,27945,178
21/04/2004,15:40:00,27945,27950,27905,27930,501
21/04/2004,15:50:00,27930,27985,27925,27980,356
21/04/2004,16:00:00,27975,28025,27960,27975,704
21/04/2004,16:10:00,27975,28030,27975,28005,560
21/04/2004,16:20:00,28005,28025,27980,27990,481
21/04/2004,16:30:00,27990,28010,27980,27995,323
21/04/2004,16:40:00,27995,28005,27975,27985,287
21/04/2004,16:50:00,27980,27980,27930,27955,354
21/04/2004,17:00:00,27950,27955,27920,27925,337
21/04/2004,17:10:00,27920,27950,27915,27945,318
21/04/2004,17:20:00,27945,27975,27945,27960,381
21/04/2004,17:30:00,27960,27970,27945,27970,381
22/04/2004,09:00:00,28040,28105,28010,28100,728
22/04/2004,09:10:00,28095,28105,28075,28075,351
22/04/2004,09:20:00,28075,28095,28050,28085,529
22/04/2004,09:30:00,28085,28120,28075,28080,833
22/04/2004,09:40:00,28080,28110,28070,28070,413
22/04/2004,09:50:00,28065,28080,28055,28070,374
22/04/2004,10:00:00,28070,28070,28035,28050,304
22/04/2004,10:10:00,28055,28055,27970,27985,573
22/04/2004,10:20:00,27980,28005,27960,27975,530
22/04/2004,10:30:00,27975,28000,27965,27985,463
22/04/2004,10:40:00,27980,28000,27975,27985,352
22/04/2004,10:50:00,27985,27995,27940,27955,405
22/04/2004,11:00:00,27955,27970,27925,27970,397
22/04/2004,11:10:00,27975,27975,27950,27950,216
22/04/2004,11:20:00,27950,27970,27945,27970,166
22/04/2004,11:30:00,27970,27970,27925,27930,226
22/04/2004,11:40:00,27930,27935,27905,27920,528
22/04/2004,11:50:00,27925,27940,27920,27930,200
22/04/2004,12:00:00,27925,27935,27855,27870,755
22/04/2004,12:10:00,27880,27900,27870,27900,201
22/04/2004,12:20:00,27900,27915,27895,27900,204
22/04/2004,12:30:00,27895,27915,27880,27910,132
22/04/2004,12:40:00,27915,27920,27910,27915,81
22/04/2004,12:50:00,27910,27915,27900,27910,44
22/04/2004,13:00:00,27910,27910,27900,27910,56
22/04/2004,13:10:00,27905,27910,27895,27900,43
22/04/2004,13:20:00,27900,27900,27885,27895,49
22/04/2004,13:30:00,27895,27905,27890,27900,40
22/04/2004,13:40:00,27900,27925,27900,27910,55
22/04/2004,13:50:00,27910,27910,27905,27910,47
22/04/2004,14:00:00,27910,27920,27905,27905,122
22/04/2004,14:10:00,27905,27910,27900,27900,32
22/04/2004,14:20:00,27905,27905,27880,27895,104
22/04/2004,14:30:00,27895,27895,27850,27890,808
22/04/2004,14:40:00,27895,27900,27870,27880,358
22/04/2004,14:50:00,27880,27895,27875,27880,192
22/04/2004,15:00:00,27880,27880,27860,27875,229
22/04/2004,15:10:00,27875,27875,27855,27875,177
22/04/2004,15:20:00,27880,27910,27875,27895,349
22/04/2004,15:30:00,27895,27925,27885,27895,322
22/04/2004,15:40:00,27900,27955,27900,27955,393
22/04/2004,15:50:00,27955,27955,27925,27950,366
22/04/2004,16:00:00,27955,27960,27910,27920,359
22/04/2004,16:10:00,27920,27925,27900,27920,330
22/04/2004,16:20:00,27920,27920,27890,27895,271
22/04/2004,16:30:00,27895,27950,27895,27945,345
22/04/2004,16:40:00,27945,27965,27945,27960,312
22/04/2004,16:50:00,27960,27985,27960,27970,384
22/04/2004,17:00:00,27975,28030,27970,28025,590
22/04/2004,17:10:00,28025,28100,28015,28080,737
22/04/2004,17:20:00,28080,28130,28080,28110,739
22/04/2004,17:30:00,28110,28135,28105,28130,629
23/04/2004,09:00:00,28200,28270,28200,28245,780
23/04/2004,09:10:00,28250,28255,28225,28240,496
23/04/2004,09:20:00,28240,28255,28220,28225,397
23/04/2004,09:30:00,28225,28230,28205,28205,307
23/04/2004,09:40:00,28205,28225,28180,28180,376
23/04/2004,09:50:00,28180,28185,28165,28180,273
23/04/2004,10:00:00,28180,28205,28180,28190,249
23/04/2004,10:10:00,28190,28195,28170,28175,194
23/04/2004,10:20:00,28175,28180,28160,28180,168
23/04/2004,10:30:00,28180,28200,28175,28200,104
23/04/2004,10:40:00,28195,28205,28180,28185,117
23/04/2004,10:50:00,28180,28195,28180,28190,96
23/04/2004,11:00:00,28195,28205,28185,28185,160
23/04/2004,11:10:00,28185,28190,28165,28180,160
23/04/2004,11:20:00,28180,28190,28170,28185,169
23/04/2004,11:30:00,28185,28200,28180,28195,145
23/04/2004,11:40:00,28195,28230,28195,28205,231
23/04/2004,11:50:00,28200,28215,28195,28215,122
23/04/2004,12:00:00,28215,28235,28215,28235,176
23/04/2004,12:10:00,28235,28240,28215,28225,77
23/04/2004,12:20:00,28225,28230,28220,28225,60
23/04/2004,12:30:00,28230,28235,28220,28230,58
23/04/2004,12:40:00,28230,28240,28225,28225,35
23/04/2004,12:50:00,28225,28225,28205,28205,43
23/04/2004,13:00:00,28205,28205,28195,28205,50
23/04/2004,13:10:00,28200,28200,28180,28180,96
23/04/2004,13:20:00,28195,28200,28180,28185,55
23/04/2004,13:30:00,28185,28190,28175,28180,96
23/04/2004,13:40:00,28180,28195,28180,28185,67
23/04/2004,13:50:00,28190,28200,28185,28200,17
23/04/2004,14:00:00,28195,28195,28180,28185,25
23/04/2004,14:10:00,28195,28205,28195,28205,21
23/04/2004,14:20:00,28205,28210,28200,28210,55
23/04/2004,14:30:00,28210,28250,28200,28215,702
23/04/2004,14:40:00,28215,28225,28190,28190,214
23/04/2004,14:50:00,28190,28220,28190,28215,124
23/04/2004,15:00:00,28210,28215,28190,28200,103
23/04/2004,15:10:00,28205,28210,28190,28195,62
23/04/2004,15:20:00,28205,28220,28205,28215,68
23/04/2004,15:30:00,28210,28210,28170,28200,325
23/04/2004,15:40:00,28200,28220,28160,28165,477
23/04/2004,15:50:00,28165,28185,28150,28170,436
23/04/2004,16:00:00,28170,28190,28155,28170,351
23/04/2004,16:10:00,28165,28165,28125,28155,447
23/04/2004,16:20:00,28150,28175,28140,28145,304
23/04/2004,16:30:00,28145,28165,28135,28145,370
23/04/2004,16:40:00,28150,28155,28135,28140,275
23/04/2004,16:50:00,28140,28175,28135,28170,195
23/04/2004,17:00:00,28170,28195,28160,28185,283
23/04/2004,17:10:00,28190,28190,28180,28190,141
23/04/2004,17:20:00,28190,28190,28140,28150,281
23/04/2004,17:30:00,28145,28155,28135,28150,376
23/04/2004,17:40:00,28150,28150,28150,28150,1
26/04/2004,09:00:00,28195,28220,28160,28185,297
26/04/2004,09:10:00,28185,28185,28155,28180,277
26/04/2004,09:20:00,28185,28215,28185,28205,424
26/04/2004,09:30:00,28200,28205,28165,28180,488
26/04/2004,09:40:00,28180,28205,28180,28205,184
26/04/2004,09:50:00,28205,28230,28200,28220,347
26/04/2004,10:00:00,28225,28275,28210,28270,703
26/04/2004,10:10:00,28270,28290,28255,28280,556
26/04/2004,10:20:00,28280,28280,28255,28260,188
26/04/2004,10:30:00,28260,28285,28255,28285,151
26/04/2004,10:40:00,28280,28285,28260,28260,233
26/04/2004,10:50:00,28265,28275,28265,28270,85
26/04/2004,11:00:00,28275,28280,28260,28265,117
26/04/2004,11:10:00,28265,28275,28260,28265,152
26/04/2004,11:20:00,28265,28265,28245,28255,160
26/04/2004,11:30:00,28260,28260,28250,28260,78
26/04/2004,11:40:00,28265,28275,28250,28265,218
26/04/2004,11:50:00,28270,28300,28270,28295,464
26/04/2004,12:00:00,28300,28305,28285,28300,255
26/04/2004,12:10:00,28300,28300,28290,28295,75
26/04/2004,12:20:00,28295,28295,28280,28285,85
26/04/2004,12:30:00,28285,28290,28285,28285,30
26/04/2004,12:40:00,28290,28290,28280,28290,17
26/04/2004,12:50:00,28290,28300,28290,28295,45
26/04/2004,13:00:00,28290,28300,28285,28295,26
26/04/2004,13:10:00,28295,28295,28290,28290,30
26/04/2004,13:20:00,28300,28325,28295,28305,132
26/04/2004,13:30:00,28310,28320,28305,28315,48
26/04/2004,13:40:00,28310,28315,28305,28305,43
26/04/2004,13:50:00,28305,28310,28305,28305,22
26/04/2004,14:00:00,28305,28305,28295,28300,53
26/04/2004,14:10:00,28300,28315,28300,28315,46
26/04/2004,14:20:00,28310,28320,28295,28300,135
26/04/2004,14:30:00,28300,28320,28295,28310,92
26/04/2004,14:40:00,28310,28315,28295,28300,94
26/04/2004,14:50:00,28300,28310,28300,28300,55
26/04/2004,15:00:00,28300,28310,28295,28305,67
26/04/2004,15:10:00,28305,28315,28300,28305,50
26/04/2004,15:20:00,28310,28315,28300,28305,139
26/04/2004,15:30:00,28300,28310,28290,28305,145
26/04/2004,15:40:00,28300,28325,28295,28310,247
26/04/2004,15:50:00,28310,28340,28310,28335,289
26/04/2004,16:00:00,28340,28340,28280,28290,465
26/04/2004,16:10:00,28290,28295,28230,28235,783
26/04/2004,16:20:00,28235,28250,28205,28220,466
26/04/2004,16:30:00,28220,28225,28190,28205,623
26/04/2004,16:40:00,28205,28235,28195,28225,396
26/04/2004,16:50:00,28225,28230,28185,28190,325
26/04/2004,17:00:00,28190,28230,28190,28220,222
26/04/2004,17:10:00,28220,28225,28195,28200,275
26/04/2004,17:20:00,28200,28225,28195,28220,201
26/04/2004,17:30:00,28215,28220,28200,28210,336
27/04/2004,09:00:00,28215,28245,28185,28230,390
27/04/2004,09:10:00,28235,28235,28155,28170,473
27/04/2004,09:20:00,28165,28185,28135,28160,314
27/04/2004,09:30:00,28155,28195,28155,28175,177
27/04/2004,09:40:00,28175,28195,28175,28185,196
27/04/2004,09:50:00,28185,28215,28175,28210,193
27/04/2004,10:00:00,28210,28225,28190,28195,226
27/04/2004,10:10:00,28190,28195,28180,28180,118
27/04/2004,10:20:00,28180,28180,28160,28175,203
27/04/2004,10:30:00,28170,28175,28150,28165,294
27/04/2004,10:40:00,28165,28180,28165,28175,63
27/04/2004,10:50:00,28175,28190,28165,28190,133
27/04/2004,11:00:00,28190,28190,28175,28175,75
27/04/2004,11:10:00,28175,28195,28170,28195,44
27/04/2004,11:20:00,28195,28200,28170,28175,100
27/04/2004,11:30:00,28170,28170,28160,28170,170
27/04/2004,11:40:00,28170,28170,28150,28160,230
27/04/2004,11:50:00,28160,28165,28135,28155,259
27/04/2004,12:00:00,28155,28165,28150,28160,92
27/04/2004,12:10:00,28160,28160,28150,28150,22
27/04/2004,12:20:00,28150,28160,28150,28160,35
27/04/2004,12:30:00,28150,28150,28125,28140,106
27/04/2004,12:40:00,28135,28145,28125,28145,69
27/04/2004,12:50:00,28150,28155,28145,28145,25
27/04/2004,13:00:00,28150,28150,28135,28140,35
27/04/2004,13:10:00,28140,28150,28140,28145,25
27/04/2004,13:20:00,28145,28155,28145,28155,18
27/04/2004,13:30:00,28155,28155,28150,28155,11
27/04/2004,13:40:00,28155,28165,28150,28160,49
27/04/2004,13:50:00,28155,28155,28155,28155,4
27/04/2004,14:00:00,28160,28165,28160,28165,23
27/04/2004,14:10:00,28160,28165,28150,28150,33
27/04/2004,14:20:00,28150,28185,28145,28180,124
27/04/2004,14:30:00,28180,28180,28170,28180,95
27/04/2004,14:40:00,28180,28185,28175,28175,39
27/04/2004,14:50:00,28175,28190,28175,28185,92
27/04/2004,15:00:00,28185,28200,28185,28190,126
27/04/2004,15:10:00,28190,28195,28185,28185,72
27/04/2004,15:20:00,28185,28185,28165,28170,73
27/04/2004,15:30:00,28170,28210,28170,28205,221
27/04/2004,15:40:00,28205,28215,28200,28205,231
27/04/2004,15:50:00,28200,28205,28170,28185,107
27/04/2004,16:00:00,28190,28255,28190,28245,665
27/04/2004,16:10:00,28245,28275,28240,28260,619
27/04/2004,16:20:00,28260,28280,28250,28260,441
27/04/2004,16:30:00,28260,28280,28250,28270,292
27/04/2004,16:40:00,28265,28270,28220,28225,409
27/04/2004,16:50:00,28230,28240,28210,28215,398
27/04/2004,17:00:00,28215,28245,28210,28230,172
27/04/2004,17:10:00,28230,28230,28205,28215,253
27/04/2004,17:20:00,28215,28235,28200,28215,373
27/04/2004,17:30:00,28215,28215,28175,28180,418