DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/12/2003,16:50:00,27410,27450,27410,27440,142
03/12/2003,16:55:00,27435,27440,27420,27425,88
03/12/2003,17:00:00,27425,27440,27425,27425,85
03/12/2003,17:05:00,27430,27445,27420,27425,144
03/12/2003,17:10:00,27425,27425,27410,27415,168
03/12/2003,17:15:00,27410,27430,27410,27425,83
03/12/2003,17:20:00,27425,27430,27415,27420,84
03/12/2003,17:25:00,27425,27445,27415,27440,170
03/12/2003,17:30:00,27440,27475,27435,27455,761
03/12/2003,17:35:00,27455,27460,27445,27460,303
04/12/2003,09:00:00,27420,27450,27400,27420,336
04/12/2003,09:05:00,27420,27420,27375,27390,235
04/12/2003,09:10:00,27395,27395,27375,27390,196
04/12/2003,09:15:00,27390,27435,27390,27420,161
04/12/2003,09:20:00,27425,27435,27385,27390,170
04/12/2003,09:25:00,27390,27425,27375,27410,183
04/12/2003,09:30:00,27410,27415,27390,27410,128
04/12/2003,09:35:00,27415,27415,27395,27395,153
04/12/2003,09:40:00,27400,27425,27400,27415,106
04/12/2003,09:45:00,27415,27415,27385,27395,153
04/12/2003,09:50:00,27395,27400,27380,27385,72
04/12/2003,09:55:00,27385,27395,27365,27385,166
04/12/2003,10:00:00,27380,27400,27380,27395,99
04/12/2003,10:05:00,27400,27425,27390,27415,118
04/12/2003,10:10:00,27415,27420,27400,27415,57
04/12/2003,10:15:00,27415,27455,27415,27450,265
04/12/2003,10:20:00,27450,27485,27450,27455,358
04/12/2003,10:25:00,27455,27470,27455,27470,87
04/12/2003,10:30:00,27465,27465,27450,27455,77
04/12/2003,10:35:00,27455,27470,27455,27470,65
04/12/2003,10:40:00,27470,27500,27470,27495,240
04/12/2003,10:45:00,27490,27510,27485,27500,218
04/12/2003,10:50:00,27500,27515,27495,27515,180
04/12/2003,10:55:00,27510,27525,27500,27505,161
04/12/2003,11:00:00,27505,27505,27480,27485,258
04/12/2003,11:05:00,27485,27495,27485,27495,70
04/12/2003,11:10:00,27500,27505,27490,27495,59
04/12/2003,11:15:00,27495,27505,27495,27505,31
04/12/2003,11:20:00,27505,27510,27500,27500,34
04/12/2003,11:25:00,27500,27500,27485,27485,75
04/12/2003,11:30:00,27485,27490,27480,27485,62
04/12/2003,11:35:00,27485,27500,27480,27495,86
04/12/2003,11:40:00,27495,27500,27490,27495,43
04/12/2003,11:45:00,27495,27495,27485,27485,38
04/12/2003,11:50:00,27485,27500,27485,27495,24
04/12/2003,11:55:00,27495,27510,27495,27500,52
04/12/2003,12:00:00,27505,27505,27485,27500,126
04/12/2003,12:05:00,27500,27500,27490,27495,20
04/12/2003,12:10:00,27495,27505,27495,27495,41
04/12/2003,12:15:00,27495,27505,27495,27500,39
04/12/2003,12:20:00,27505,27505,27495,27495,27
04/12/2003,12:25:00,27495,27500,27485,27490,31
04/12/2003,12:30:00,27485,27485,27475,27475,59
04/12/2003,12:35:00,27475,27475,27465,27475,75
04/12/2003,12:40:00,27470,27485,27470,27485,44
04/12/2003,12:45:00,27480,27490,27480,27480,29
04/12/2003,12:50:00,27480,27485,27480,27485,9
04/12/2003,12:55:00,27485,27485,27480,27485,9
04/12/2003,13:00:00,27485,27500,27485,27495,19
04/12/2003,13:05:00,27500,27505,27490,27500,30
04/12/2003,13:10:00,27500,27500,27500,27500,5
04/12/2003,13:15:00,27505,27525,27505,27515,66
04/12/2003,13:20:00,27515,27515,27505,27510,28
04/12/2003,13:25:00,27510,27525,27510,27525,32
04/12/2003,13:30:00,27520,27545,27520,27530,98
04/12/2003,13:35:00,27530,27545,27530,27540,50
04/12/2003,13:40:00,27540,27565,27535,27565,180
04/12/2003,13:45:00,27560,27565,27545,27550,100
04/12/2003,13:50:00,27545,27550,27540,27550,47
04/12/2003,13:55:00,27550,27550,27535,27535,49
04/12/2003,14:00:00,27535,27540,27530,27535,19
04/12/2003,14:05:00,27535,27535,27530,27535,21
04/12/2003,14:10:00,27535,27545,27535,27540,36
04/12/2003,14:15:00,27540,27540,27535,27535,17
04/12/2003,14:20:00,27535,27540,27525,27535,20
04/12/2003,14:25:00,27530,27540,27530,27535,8
04/12/2003,14:30:00,27535,27535,27490,27490,272
04/12/2003,14:35:00,27490,27490,27470,27480,218
04/12/2003,14:40:00,27480,27485,27450,27470,251
04/12/2003,14:45:00,27470,27475,27445,27460,167
04/12/2003,14:50:00,27455,27470,27440,27445,128
04/12/2003,14:55:00,27445,27455,27430,27455,135
04/12/2003,15:00:00,27455,27455,27415,27445,216
04/12/2003,15:05:00,27445,27460,27440,27450,98
04/12/2003,15:10:00,27445,27450,27435,27440,76
04/12/2003,15:15:00,27440,27445,27435,27440,37
04/12/2003,15:20:00,27440,27445,27435,27445,58
04/12/2003,15:25:00,27445,27480,27445,27455,233
04/12/2003,15:30:00,27460,27475,27455,27475,115
04/12/2003,15:35:00,27475,27485,27460,27465,177
04/12/2003,15:40:00,27470,27475,27455,27465,113
04/12/2003,15:45:00,27460,27470,27400,27410,305
04/12/2003,15:50:00,27410,27460,27405,27450,158
04/12/2003,15:55:00,27450,27460,27435,27460,113
04/12/2003,16:00:00,27460,27490,27460,27485,161
04/12/2003,16:05:00,27485,27485,27460,27465,93
04/12/2003,16:10:00,27470,27480,27465,27470,28
04/12/2003,16:15:00,27470,27490,27465,27490,73
04/12/2003,16:20:00,27485,27500,27470,27490,133
04/12/2003,16:25:00,27490,27490,27460,27490,143
04/12/2003,16:30:00,27485,27540,27485,27525,442
04/12/2003,16:35:00,27525,27530,27500,27525,119
04/12/2003,16:40:00,27525,27555,27525,27550,200
04/12/2003,16:45:00,27550,27580,27540,27560,291
04/12/2003,16:50:00,27560,27585,27560,27585,241
04/12/2003,16:55:00,27585,27595,27570,27595,347
04/12/2003,17:00:00,27595,27605,27585,27590,183
04/12/2003,17:05:00,27590,27595,27575,27575,147
04/12/2003,17:10:00,27570,27580,27565,27575,75
04/12/2003,17:15:00,27575,27580,27565,27570,110
04/12/2003,17:20:00,27570,27570,27560,27565,54
04/12/2003,17:25:00,27570,27575,27555,27570,90
04/12/2003,17:30:00,27565,27575,27565,27575,77
04/12/2003,17:35:00,27570,27575,27550,27550,318
05/12/2003,09:00:00,27530,27530,27465,27520,294
05/12/2003,09:05:00,27515,27520,27500,27520,82
05/12/2003,09:10:00,27520,27525,27515,27520,66
05/12/2003,09:15:00,27520,27560,27520,27555,174
05/12/2003,09:20:00,27550,27585,27550,27575,204
05/12/2003,09:25:00,27575,27590,27565,27565,162
05/12/2003,09:30:00,27565,27570,27550,27550,148
05/12/2003,09:35:00,27550,27550,27525,27540,170
05/12/2003,09:40:00,27535,27535,27500,27505,174
05/12/2003,09:45:00,27505,27505,27480,27485,172
05/12/2003,09:50:00,27485,27520,27485,27515,120
05/12/2003,09:55:00,27515,27535,27510,27530,104
05/12/2003,10:00:00,27530,27535,27520,27520,43
05/12/2003,10:05:00,27520,27520,27490,27500,124
05/12/2003,10:10:00,27505,27510,27500,27510,38
05/12/2003,10:15:00,27510,27515,27485,27485,115
05/12/2003,10:20:00,27485,27495,27475,27480,119
05/12/2003,10:25:00,27480,27500,27475,27500,107
05/12/2003,10:30:00,27500,27510,27490,27500,112
05/12/2003,10:35:00,27495,27520,27490,27520,64
05/12/2003,10:40:00,27515,27530,27515,27520,78
05/12/2003,10:45:00,27520,27525,27520,27520,23
05/12/2003,10:50:00,27520,27520,27510,27520,32
05/12/2003,10:55:00,27520,27520,27500,27505,51
05/12/2003,11:00:00,27505,27515,27495,27515,52
05/12/2003,11:05:00,27515,27520,27515,27520,25
05/12/2003,11:10:00,27515,27515,27500,27500,27
05/12/2003,11:15:00,27505,27505,27485,27490,61
05/12/2003,11:20:00,27490,27490,27465,27480,233
05/12/2003,11:25:00,27480,27495,27480,27495,94
05/12/2003,11:30:00,27495,27510,27485,27500,95
05/12/2003,11:35:00,27495,27510,27490,27490,67
05/12/2003,11:40:00,27490,27495,27480,27485,54
05/12/2003,11:45:00,27490,27490,27470,27475,70
05/12/2003,11:50:00,27480,27480,27475,27480,36
05/12/2003,11:55:00,27485,27485,27480,27485,34
05/12/2003,12:00:00,27485,27500,27485,27490,70
05/12/2003,12:05:00,27490,27490,27480,27480,16
05/12/2003,12:10:00,27485,27490,27480,27480,24
05/12/2003,12:15:00,27485,27495,27485,27485,42
05/12/2003,12:20:00,27485,27485,27450,27475,232
05/12/2003,12:25:00,27470,27480,27470,27480,19
05/12/2003,12:30:00,27485,27485,27475,27475,32
05/12/2003,12:35:00,27475,27475,27455,27465,46
05/12/2003,12:40:00,27465,27465,27435,27445,129
05/12/2003,12:45:00,27445,27460,27440,27460,32
05/12/2003,12:50:00,27460,27465,27445,27450,25
05/12/2003,12:55:00,27445,27460,27440,27455,74
05/12/2003,13:00:00,27460,27465,27455,27455,25
05/12/2003,13:05:00,27460,27460,27440,27450,47
05/12/2003,13:10:00,27455,27465,27450,27455,15
05/12/2003,13:15:00,27450,27455,27445,27455,33
05/12/2003,13:20:00,27460,27465,27455,27455,7
05/12/2003,13:25:00,27460,27460,27455,27455,7
05/12/2003,13:30:00,27455,27460,27455,27460,11
05/12/2003,13:35:00,27460,27470,27460,27465,39
05/12/2003,13:40:00,27475,27475,27465,27475,29
05/12/2003,13:45:00,27465,27465,27455,27455,16
05/12/2003,13:50:00,27450,27455,27450,27450,8
05/12/2003,13:55:00,27455,27455,27450,27450,3
05/12/2003,14:00:00,27450,27450,27445,27445,5
05/12/2003,14:05:00,27455,27455,27455,27455,6
05/12/2003,14:10:00,27450,27455,27450,27450,11
05/12/2003,14:15:00,27450,27450,27445,27450,18
05/12/2003,14:20:00,27450,27455,27450,27455,19
05/12/2003,14:25:00,27450,27455,27445,27455,25
05/12/2003,14:30:00,27445,27445,27325,27365,1089
05/12/2003,14:35:00,27360,27375,27345,27360,396
05/12/2003,14:40:00,27360,27365,27325,27350,217
05/12/2003,14:45:00,27350,27355,27310,27315,271
05/12/2003,14:50:00,27315,27340,27305,27340,260
05/12/2003,14:55:00,27345,27360,27330,27330,133
05/12/2003,15:00:00,27330,27330,27305,27330,198
05/12/2003,15:05:00,27330,27340,27320,27335,126
05/12/2003,15:10:00,27335,27340,27320,27330,136
05/12/2003,15:15:00,27335,27345,27330,27340,57
05/12/2003,15:20:00,27340,27350,27340,27340,52
05/12/2003,15:25:00,27340,27345,27335,27340,15
05/12/2003,15:30:00,27340,27355,27325,27325,116
05/12/2003,15:35:00,27325,27355,27325,27345,120
05/12/2003,15:40:00,27340,27345,27315,27330,213
05/12/2003,15:45:00,27330,27360,27325,27360,144
05/12/2003,15:50:00,27365,27385,27360,27360,220
05/12/2003,15:55:00,27360,27390,27360,27385,63
05/12/2003,16:00:00,27390,27395,27350,27375,210
05/12/2003,16:05:00,27380,27405,27370,27370,171
05/12/2003,16:10:00,27365,27385,27365,27370,82
05/12/2003,16:15:00,27370,27380,27355,27370,95
05/12/2003,16:20:00,27370,27390,27365,27390,84
05/12/2003,16:25:00,27395,27415,27395,27395,106
05/12/2003,16:30:00,27395,27410,27395,27400,48
05/12/2003,16:35:00,27405,27425,27405,27420,149
05/12/2003,16:40:00,27415,27420,27390,27390,113
05/12/2003,16:45:00,27390,27400,27385,27390,43
05/12/2003,16:50:00,27390,27410,27370,27410,86
05/12/2003,16:55:00,27405,27410,27380,27385,47
05/12/2003,17:00:00,27385,27390,27360,27380,133
05/12/2003,17:05:00,27375,27385,27360,27370,79
05/12/2003,17:10:00,27370,27380,27365,27375,84
05/12/2003,17:15:00,27380,27380,27370,27380,80
05/12/2003,17:20:00,27380,27395,27375,27395,75
05/12/2003,17:25:00,27390,27460,27390,27445,249
05/12/2003,17:30:00,27440,27450,27430,27440,233
05/12/2003,17:35:00,27445,27450,27415,27420,280
08/12/2003,09:00:00,27305,27310,27235,27275,230
08/12/2003,09:05:00,27280,27290,27265,27275,86
08/12/2003,09:10:00,27285,27300,27270,27300,128
08/12/2003,09:15:00,27305,27310,27270,27270,70
08/12/2003,09:20:00,27280,27310,27275,27310,249
08/12/2003,09:25:00,27310,27320,27295,27310,105
08/12/2003,09:30:00,27310,27320,27270,27285,86
08/12/2003,09:35:00,27290,27320,27290,27300,56
08/12/2003,09:40:00,27300,27305,27295,27295,25
08/12/2003,09:45:00,27300,27315,27295,27300,37
08/12/2003,09:50:00,27300,27300,27280,27290,50
08/12/2003,09:55:00,27290,27295,27285,27285,39
08/12/2003,10:00:00,27285,27290,27250,27260,133
08/12/2003,10:05:00,27255,27280,27255,27270,60
08/12/2003,10:10:00,27270,27275,27265,27275,48
08/12/2003,10:15:00,27265,27265,27255,27265,33
08/12/2003,10:20:00,27270,27275,27260,27260,67
08/12/2003,10:25:00,27255,27265,27250,27255,55
08/12/2003,10:30:00,27250,27250,27245,27250,121
08/12/2003,10:35:00,27255,27255,27240,27250,136
08/12/2003,10:40:00,27250,27270,27245,27270,67
08/12/2003,10:45:00,27270,27285,27265,27275,57
08/12/2003,10:50:00,27270,27275,27270,27275,16
08/12/2003,10:55:00,27275,27275,27270,27270,19
08/12/2003,11:00:00,27275,27295,27275,27295,60
08/12/2003,11:05:00,27295,27295,27285,27295,69
08/12/2003,11:10:00,27295,27295,27290,27295,54
08/12/2003,11:15:00,27290,27290,27275,27275,33
08/12/2003,11:20:00,27275,27275,27265,27270,29
08/12/2003,11:25:00,27265,27280,27265,27280,43
08/12/2003,11:30:00,27280,27280,27275,27280,9
08/12/2003,11:35:00,27280,27295,27275,27290,29
08/12/2003,11:40:00,27290,27290,27290,27290,6
08/12/2003,11:45:00,27285,27310,27280,27305,71
08/12/2003,11:50:00,27305,27310,27295,27300,31
08/12/2003,11:55:00,27295,27295,27285,27290,24
08/12/2003,12:00:00,27295,27300,27290,27295,14
08/12/2003,12:05:00,27295,27320,27290,27305,70
08/12/2003,12:10:00,27300,27305,27295,27300,18
08/12/2003,12:15:00,27300,27310,27295,27295,24
08/12/2003,12:20:00,27295,27305,27295,27305,21
08/12/2003,12:25:00,27305,27310,27300,27300,21
08/12/2003,12:30:00,27300,27300,27285,27290,20
08/12/2003,12:35:00,27290,27295,27285,27285,10
08/12/2003,12:40:00,27285,27290,27280,27280,55
08/12/2003,12:45:00,27280,27285,27280,27285,17
08/12/2003,12:50:00,27285,27285,27270,27275,32
08/12/2003,12:55:00,27275,27275,27270,27275,39
08/12/2003,13:00:00,27270,27275,27265,27270,19
08/12/2003,13:05:00,27265,27265,27265,27265,12
08/12/2003,13:10:00,27265,27265,27260,27260,15
08/12/2003,13:15:00,27260,27270,27260,27270,40
08/12/2003,13:20:00,27275,27280,27270,27280,20
08/12/2003,13:25:00,27280,27280,27265,27265,17
08/12/2003,13:30:00,27265,27280,27265,27265,19
08/12/2003,13:35:00,27270,27285,27265,27270,29
08/12/2003,13:40:00,27275,27275,27275,27275,1
08/12/2003,13:45:00,27275,27275,27270,27270,3
08/12/2003,13:50:00,27270,27275,27270,27275,3
08/12/2003,13:55:00,27270,27270,27265,27270,20
08/12/2003,14:00:00,27270,27275,27270,27270,18
08/12/2003,14:05:00,27275,27280,27275,27280,2
08/12/2003,14:10:00,27275,27280,27265,27265,33
08/12/2003,14:15:00,27265,27265,27260,27260,16
08/12/2003,14:20:00,27260,27260,27255,27260,82
08/12/2003,14:25:00,27255,27260,27250,27250,38
08/12/2003,14:30:00,27255,27255,27245,27250,44
08/12/2003,14:35:00,27250,27250,27245,27250,10
08/12/2003,14:40:00,27255,27265,27255,27260,26
08/12/2003,14:45:00,27260,27270,27260,27270,12
08/12/2003,14:50:00,27275,27275,27260,27260,18
08/12/2003,14:55:00,27260,27265,27255,27265,45
08/12/2003,15:00:00,27265,27270,27255,27255,15
08/12/2003,15:05:00,27255,27260,27250,27260,29
08/12/2003,15:10:00,27260,27275,27260,27275,30
08/12/2003,15:15:00,27275,27285,27275,27280,35
08/12/2003,15:20:00,27280,27285,27275,27280,18
08/12/2003,15:25:00,27280,27280,27280,27280,7
08/12/2003,15:30:00,27275,27305,27275,27295,91
08/12/2003,15:35:00,27295,27320,27295,27315,134
08/12/2003,15:40:00,27315,27325,27305,27320,88
08/12/2003,15:45:00,27320,27345,27320,27335,134
08/12/2003,15:50:00,27330,27360,27325,27350,129
08/12/2003,15:55:00,27350,27360,27340,27350,94
08/12/2003,16:00:00,27350,27365,27350,27365,106
08/12/2003,16:05:00,27365,27370,27345,27350,101
08/12/2003,16:10:00,27350,27350,27335,27345,66
08/12/2003,16:15:00,27345,27355,27335,27355,98
08/12/2003,16:20:00,27360,27360,27335,27350,83
08/12/2003,16:25:00,27340,27340,27315,27330,95
08/12/2003,16:30:00,27330,27335,27315,27325,50
08/12/2003,16:35:00,27330,27330,27305,27310,100
08/12/2003,16:40:00,27310,27315,27295,27310,93
08/12/2003,16:45:00,27305,27330,27300,27330,74
08/12/2003,16:50:00,27325,27330,27310,27310,33
08/12/2003,16:55:00,27315,27315,27290,27300,64
08/12/2003,17:00:00,27305,27310,27290,27310,66
08/12/2003,17:05:00,27315,27320,27295,27300,57
08/12/2003,17:10:00,27300,27300,27280,27295,88
08/12/2003,17:15:00,27295,27300,27280,27290,62
08/12/2003,17:20:00,27290,27300,27285,27295,59
08/12/2003,17:25:00,27300,27305,27290,27300,136
08/12/2003,17:30:00,27300,27315,27295,27295,87
08/12/2003,17:35:00,27295,27295,27285,27295,77
09/12/2003,09:00:00,27350,27540,27350,27500,635
09/12/2003,09:05:00,27505,27505,27470,27480,181
09/12/2003,09:10:00,27480,27485,27440,27445,346
09/12/2003,09:15:00,27445,27445,27415,27435,276
09/12/2003,09:20:00,27440,27455,27430,27430,286
09/12/2003,09:25:00,27425,27430,27385,27385,294
09/12/2003,09:30:00,27385,27395,27375,27395,215
09/12/2003,09:35:00,27395,27405,27390,27390,84
09/12/2003,09:40:00,27385,27395,27385,27390,136
09/12/2003,09:45:00,27390,27400,27385,27400,113
09/12/2003,09:50:00,27400,27405,27360,27380,201
09/12/2003,09:55:00,27380,27380,27355,27360,225
09/12/2003,10:00:00,27360,27365,27300,27325,573
09/12/2003,10:05:00,27325,27345,27325,27345,147
09/12/2003,10:10:00,27335,27350,27325,27335,141
09/12/2003,10:15:00,27335,27345,27330,27345,66
09/12/2003,10:20:00,27340,27365,27335,27365,192
09/12/2003,10:25:00,27360,27370,27355,27365,97
09/12/2003,10:30:00,27365,27365,27355,27360,25
09/12/2003,10:35:00,27365,27375,27365,27365,54
09/12/2003,10:40:00,27365,27380,27355,27360,54
09/12/2003,10:45:00,27360,27370,27355,27370,62
09/12/2003,10:50:00,27365,27370,27360,27360,32
09/12/2003,10:55:00,27360,27365,27345,27355,77
09/12/2003,11:00:00,27355,27365,27335,27340,195
09/12/2003,11:05:00,27340,27360,27340,27350,72
09/12/2003,11:10:00,27350,27350,27340,27345,47
09/12/2003,11:15:00,27345,27355,27345,27350,61
09/12/2003,11:20:00,27350,27350,27320,27330,85
09/12/2003,11:25:00,27330,27340,27325,27335,41
09/12/2003,11:30:00,27335,27335,27325,27325,24
09/12/2003,11:35:00,27325,27325,27310,27320,97
09/12/2003,11:40:00,27325,27325,27310,27325,53
09/12/2003,11:45:00,27325,27335,27320,27320,33
09/12/2003,11:50:00,27315,27320,27305,27320,81
09/12/2003,11:55:00,27320,27325,27315,27320,19
09/12/2003,12:00:00,27325,27335,27320,27335,27
09/12/2003,12:05:00,27335,27335,27325,27330,37
09/12/2003,12:10:00,27330,27340,27325,27335,29
09/12/2003,12:15:00,27340,27345,27335,27335,42
09/12/2003,12:20:00,27330,27340,27330,27335,25
09/12/2003,12:25:00,27335,27335,27330,27330,12
09/12/2003,12:30:00,27335,27345,27330,27330,59
09/12/2003,12:35:00,27330,27340,27320,27335,104
09/12/2003,12:40:00,27335,27345,27335,27345,59
09/12/2003,12:45:00,27345,27345,27335,27340,65
09/12/2003,12:50:00,27340,27345,27335,27345,67
09/12/2003,12:55:00,27345,27350,27345,27350,67
09/12/2003,13:00:00,27350,27360,27350,27355,47
09/12/2003,13:05:00,27360,27370,27360,27370,58
09/12/2003,13:10:00,27365,27370,27360,27360,38
09/12/2003,13:15:00,27360,27370,27355,27360,48
09/12/2003,13:20:00,27355,27365,27355,27360,43
09/12/2003,13:25:00,27355,27360,27350,27350,40
09/12/2003,13:30:00,27350,27355,27345,27350,45
09/12/2003,13:35:00,27350,27350,27350,27350,16
09/12/2003,13:40:00,27350,27370,27345,27365,62
09/12/2003,13:45:00,27365,27380,27365,27375,72
09/12/2003,13:50:00,27380,27390,27375,27390,88
09/12/2003,13:55:00,27390,27395,27385,27395,71
09/12/2003,14:00:00,27395,27400,27380,27380,57
09/12/2003,14:05:00,27380,27385,27375,27375,22
09/12/2003,14:10:00,27375,27385,27370,27380,39
09/12/2003,14:15:00,27380,27385,27380,27380,6
09/12/2003,14:20:00,27380,27385,27380,27380,38
09/12/2003,14:25:00,27385,27390,27380,27385,21
09/12/2003,14:30:00,27385,27390,27380,27390,25
09/12/2003,14:35:00,27390,27390,27385,27385,41
09/12/2003,14:40:00,27390,27405,27390,27400,108
09/12/2003,14:45:00,27395,27400,27390,27395,65
09/12/2003,14:50:00,27400,27400,27390,27395,60
09/12/2003,14:55:00,27395,27405,27390,27400,66
09/12/2003,15:00:00,27405,27420,27400,27410,114
09/12/2003,15:05:00,27410,27435,27410,27430,206
09/12/2003,15:10:00,27430,27440,27425,27440,96
09/12/2003,15:15:00,27440,27465,27435,27455,265
09/12/2003,15:20:00,27460,27490,27455,27485,320
09/12/2003,15:25:00,27485,27490,27480,27485,189
09/12/2003,15:30:00,27485,27485,27455,27455,164
09/12/2003,15:35:00,27455,27485,27455,27465,221
09/12/2003,15:40:00,27465,27465,27425,27445,335
09/12/2003,15:45:00,27440,27445,27425,27435,224
09/12/2003,15:50:00,27440,27445,27430,27440,208
09/12/2003,15:55:00,27440,27440,27430,27435,116
09/12/2003,16:00:00,27440,27440,27420,27435,268
09/12/2003,16:05:00,27430,27470,27430,27465,196
09/12/2003,16:10:00,27470,27470,27435,27435,175
09/12/2003,16:15:00,27435,27440,27385,27385,326
09/12/2003,16:20:00,27385,27400,27385,27400,145
09/12/2003,16:25:00,27400,27410,27390,27395,108
09/12/2003,16:30:00,27390,27405,27390,27400,123
09/12/2003,16:35:00,27400,27425,27400,27415,93
09/12/2003,16:40:00,27420,27420,27395,27405,80
09/12/2003,16:45:00,27400,27400,27365,27365,155
09/12/2003,16:50:00,27360,27375,27355,27360,189
09/12/2003,16:55:00,27360,27375,27360,27360,67
09/12/2003,17:00:00,27355,27360,27340,27350,163
09/12/2003,17:05:00,27350,27350,27340,27350,77
09/12/2003,17:10:00,27345,27350,27320,27325,182
09/12/2003,17:15:00,27320,27325,27295,27305,313
09/12/2003,17:20:00,27305,27325,27300,27320,164
09/12/2003,17:25:00,27320,27320,27310,27315,60
09/12/2003,17:30:00,27320,27320,27300,27300,383
09/12/2003,17:35:00,27300,27305,27280,27290,282
10/12/2003,09:00:00,27230,27230,27165,27190,459
10/12/2003,09:05:00,27190,27220,27190,27220,132
10/12/2003,09:10:00,27220,27265,27215,27260,300
10/12/2003,09:15:00,27265,27295,27255,27265,353
10/12/2003,09:20:00,27265,27275,27250,27265,142
10/12/2003,09:25:00,27270,27295,27270,27290,188
10/12/2003,09:30:00,27285,27305,27285,27300,239
10/12/2003,09:35:00,27305,27330,27305,27305,265
10/12/2003,09:40:00,27305,27315,27285,27290,383
10/12/2003,09:45:00,27290,27290,27280,27285,96
10/12/2003,09:50:00,27285,27305,27280,27295,189
10/12/2003,09:55:00,27295,27300,27280,27300,207
10/12/2003,10:00:00,27295,27300,27280,27295,91
10/12/2003,10:05:00,27290,27290,27265,27270,113
10/12/2003,10:10:00,27270,27270,27250,27255,105
10/12/2003,10:15:00,27255,27260,27250,27255,63
10/12/2003,10:20:00,27250,27260,27245,27255,61
10/12/2003,10:25:00,27260,27260,27250,27250,38
10/12/2003,10:30:00,27250,27250,27230,27235,128
10/12/2003,10:35:00,27240,27245,27230,27245,54
10/12/2003,10:40:00,27245,27255,27235,27255,88
10/12/2003,10:45:00,27255,27270,27250,27260,75
10/12/2003,10:50:00,27260,27260,27245,27245,47
10/12/2003,10:55:00,27245,27250,27240,27240,78
10/12/2003,11:00:00,27240,27245,27220,27225,158
10/12/2003,11:05:00,27225,27230,27190,27190,365
10/12/2003,11:10:00,27185,27190,27150,27185,428
10/12/2003,11:15:00,27180,27190,27170,27170,116
10/12/2003,11:20:00,27170,27180,27165,27180,151
10/12/2003,11:25:00,27180,27200,27180,27185,210
10/12/2003,11:30:00,27185,27195,27185,27190,67
10/12/2003,11:35:00,27195,27200,27185,27190,129
10/12/2003,11:40:00,27195,27200,27185,27185,66
10/12/2003,11:45:00,27185,27190,27175,27180,109
10/12/2003,11:50:00,27175,27180,27170,27175,137
10/12/2003,11:55:00,27170,27190,27170,27190,132
10/12/2003,12:00:00,27190,27190,27175,27175,59
10/12/2003,12:05:00,27175,27185,27175,27185,70
10/12/2003,12:10:00,27180,27185,27165,27170,89
10/12/2003,12:15:00,27170,27170,27160,27165,64
10/12/2003,12:20:00,27165,27175,27155,27155,233
10/12/2003,12:25:00,27160,27165,27160,27165,25
10/12/2003,12:30:00,27160,27160,27150,27155,54
10/12/2003,12:35:00,27155,27160,27135,27140,171
10/12/2003,12:40:00,27140,27145,27135,27135,92
10/12/2003,12:45:00,27135,27140,27115,27120,204
10/12/2003,12:50:00,27120,27130,27115,27130,69
10/12/2003,12:55:00,27130,27140,27130,27135,54
10/12/2003,13:00:00,27140,27140,27135,27135,18
10/12/2003,13:05:00,27140,27140,27120,27120,53
10/12/2003,13:10:00,27120,27120,27115,27120,41
10/12/2003,13:15:00,27115,27120,27100,27120,107
10/12/2003,13:20:00,27120,27120,27110,27110,30
10/12/2003,13:25:00,27110,27115,27100,27110,40
10/12/2003,13:30:00,27110,27115,27105,27115,40
10/12/2003,13:35:00,27115,27120,27115,27120,26
10/12/2003,13:40:00,27115,27120,27110,27115,16
10/12/2003,13:45:00,27115,27125,27115,27125,28
10/12/2003,13:50:00,27125,27130,27125,27130,11
10/12/2003,13:55:00,27130,27135,27130,27135,43
10/12/2003,14:00:00,27135,27140,27130,27130,19
10/12/2003,14:05:00,27135,27135,27125,27125,23
10/12/2003,14:10:00,27120,27120,27115,27115,13
10/12/2003,14:15:00,27115,27120,27110,27120,23
10/12/2003,14:20:00,27120,27125,27110,27120,97
10/12/2003,14:25:00,27120,27120,27110,27110,76
10/12/2003,14:30:00,27115,27115,27105,27110,51
10/12/2003,14:35:00,27110,27120,27110,27110,62
10/12/2003,14:40:00,27115,27135,27110,27135,133
10/12/2003,14:45:00,27135,27150,27135,27145,199
10/12/2003,14:50:00,27145,27150,27140,27150,63
10/12/2003,14:55:00,27150,27160,27140,27140,85
10/12/2003,15:00:00,27140,27150,27130,27150,64
10/12/2003,15:05:00,27150,27155,27145,27145,39
10/12/2003,15:10:00,27150,27155,27145,27155,89
10/12/2003,15:15:00,27155,27165,27155,27155,113
10/12/2003,15:20:00,27155,27160,27150,27150,41
10/12/2003,15:25:00,27155,27155,27150,27150,60
10/12/2003,15:30:00,27150,27160,27150,27150,144
10/12/2003,15:35:00,27150,27150,27115,27120,250
10/12/2003,15:40:00,27115,27135,27115,27120,120
10/12/2003,15:45:00,27120,27120,27020,27065,799
10/12/2003,15:50:00,27060,27105,27055,27095,342
10/12/2003,15:55:00,27100,27120,27100,27120,205
10/12/2003,16:00:00,27125,27145,27120,27140,296
10/12/2003,16:05:00,27140,27160,27130,27155,272
10/12/2003,16:10:00,27150,27155,27130,27135,215
10/12/2003,16:15:00,27135,27145,27120,27135,218
10/12/2003,16:20:00,27135,27160,27135,27135,200
10/12/2003,16:25:00,27140,27140,27120,27135,97
10/12/2003,16:30:00,27135,27135,27095,27105,215
10/12/2003,16:35:00,27100,27110,27095,27105,139
10/12/2003,16:40:00,27100,27125,27085,27105,192
10/12/2003,16:45:00,27105,27125,27105,27120,92
10/12/2003,16:50:00,27115,27125,27095,27100,151
10/12/2003,16:55:00,27100,27105,27080,27080,134
10/12/2003,17:00:00,27080,27085,27065,27075,141
10/12/2003,17:05:00,27075,27090,27065,27090,147
10/12/2003,17:10:00,27090,27090,27075,27080,177
10/12/2003,17:15:00,27085,27100,27070,27095,134
10/12/2003,17:20:00,27100,27100,27080,27085,138
10/12/2003,17:25:00,27080,27090,27070,27080,250
10/12/2003,17:30:00,27075,27095,27070,27085,201
10/12/2003,17:35:00,27085,27110,27080,27095,198
11/12/2003,09:00:00,27005,27320,26915,27260,678
11/12/2003,09:05:00,27260,27280,27245,27265,491
11/12/2003,09:10:00,27270,27270,27225,27240,367
11/12/2003,09:15:00,27235,27240,27225,27240,204
11/12/2003,09:20:00,27230,27240,27215,27240,219
11/12/2003,09:25:00,27245,27270,27245,27260,282
11/12/2003,09:30:00,27260,27260,27235,27255,162
11/12/2003,09:35:00,27255,27260,27235,27255,174
11/12/2003,09:40:00,27250,27280,27250,27280,465
11/12/2003,09:45:00,27280,27285,27260,27260,219
11/12/2003,09:50:00,27260,27285,27260,27280,178
11/12/2003,09:55:00,27280,27280,27230,27240,223
11/12/2003,10:00:00,27240,27260,27240,27255,119
11/12/2003,10:05:00,27255,27260,27235,27245,97
11/12/2003,10:10:00,27240,27245,27235,27240,73
11/12/2003,10:15:00,27240,27250,27240,27250,73
11/12/2003,10:20:00,27255,27260,27245,27255,57
11/12/2003,10:25:00,27255,27255,27245,27245,15
11/12/2003,10:30:00,27245,27260,27235,27250,135
11/12/2003,10:35:00,27255,27260,27245,27245,30
11/12/2003,10:40:00,27245,27250,27225,27250,110
11/12/2003,10:45:00,27245,27260,27240,27250,73
11/12/2003,10:50:00,27245,27245,27225,27230,40
11/12/2003,10:55:00,27230,27230,27220,27220,61
11/12/2003,11:00:00,27220,27225,27200,27205,180
11/12/2003,11:05:00,27210,27215,27200,27205,107
11/12/2003,11:10:00,27210,27230,27210,27225,102
11/12/2003,11:15:00,27225,27235,27215,27215,62
11/12/2003,11:20:00,27215,27220,27210,27210,31
11/12/2003,11:25:00,27215,27220,27210,27215,78
11/12/2003,11:30:00,27215,27225,27215,27225,38
11/12/2003,11:35:00,27225,27225,27220,27220,23
11/12/2003,11:40:00,27215,27220,27195,27205,77
11/12/2003,11:45:00,27205,27205,27180,27190,85
11/12/2003,11:50:00,27190,27205,27185,27195,71
11/12/2003,11:55:00,27200,27215,27200,27215,39
11/12/2003,12:00:00,27210,27210,27195,27200,19
11/12/2003,12:05:00,27200,27220,27190,27220,38
11/12/2003,12:10:00,27215,27230,27215,27225,49
11/12/2003,12:15:00,27225,27250,27225,27240,75
11/12/2003,12:20:00,27235,27240,27235,27235,18
11/12/2003,12:25:00,27230,27235,27225,27225,28
11/12/2003,12:30:00,27225,27230,27220,27225,24
11/12/2003,12:35:00,27220,27235,27220,27235,22
11/12/2003,12:40:00,27240,27240,27230,27230,19
11/12/2003,12:45:00,27225,27230,27225,27225,10
11/12/2003,12:50:00,27225,27230,27220,27220,8
11/12/2003,12:55:00,27225,27225,27225,27225,3
11/12/2003,13:00:00,27225,27230,27225,27230,12
11/12/2003,13:05:00,27230,27240,27230,27235,14
11/12/2003,13:10:00,27230,27235,27230,27235,17
11/12/2003,13:15:00,27235,27235,27225,27235,21
11/12/2003,13:20:00,27230,27250,27230,27245,53
11/12/2003,13:25:00,27245,27250,27245,27250,20
11/12/2003,13:30:00,27245,27250,27245,27245,13
11/12/2003,13:35:00,27245,27250,27245,27250,46
11/12/2003,13:40:00,27250,27255,27250,27255,29
11/12/2003,13:45:00,27255,27260,27255,27260,30
11/12/2003,13:50:00,27260,27270,27260,27265,47
11/12/2003,13:55:00,27260,27260,27260,27260,19
11/12/2003,14:00:00,27255,27260,27255,27260,15
11/12/2003,14:05:00,27260,27265,27260,27265,13
11/12/2003,14:10:00,27260,27260,27250,27250,38
11/12/2003,14:15:00,27250,27255,27245,27255,33
11/12/2003,14:20:00,27255,27260,27255,27260,11
11/12/2003,14:25:00,27260,27265,27255,27260,66
11/12/2003,14:30:00,27260,27270,27215,27225,285
11/12/2003,14:35:00,27230,27230,27195,27215,287
11/12/2003,14:40:00,27215,27225,27195,27225,345
11/12/2003,14:45:00,27220,27225,27205,27220,73
11/12/2003,14:50:00,27220,27225,27180,27190,256
11/12/2003,14:55:00,27190,27195,27170,27185,262
11/12/2003,15:00:00,27185,27195,27175,27190,163
11/12/2003,15:05:00,27190,27190,27180,27185,60
11/12/2003,15:10:00,27190,27195,27180,27185,51
11/12/2003,15:15:00,27185,27195,27185,27190,53
11/12/2003,15:20:00,27190,27190,27175,27180,49
11/12/2003,15:25:00,27185,27200,27185,27195,51
11/12/2003,15:30:00,27195,27200,27190,27200,69
11/12/2003,15:35:00,27200,27225,27180,27225,772
11/12/2003,15:40:00,27225,27235,27220,27235,151
11/12/2003,15:45:00,27235,27250,27230,27250,185
11/12/2003,15:50:00,27245,27255,27230,27235,202
11/12/2003,15:55:00,27235,27245,27225,27230,99
11/12/2003,16:00:00,27240,27250,27220,27235,254
11/12/2003,16:05:00,27235,27255,27215,27220,149
11/12/2003,16:10:00,27215,27230,27205,27230,69
11/12/2003,16:15:00,27225,27235,27225,27235,62
11/12/2003,16:20:00,27235,27260,27230,27255,159
11/12/2003,16:25:00,27260,27280,27250,27275,204
11/12/2003,16:30:00,27280,27295,27280,27285,197
11/12/2003,16:35:00,27285,27290,27275,27285,97
11/12/2003,16:40:00,27290,27290,27270,27280,109
11/12/2003,16:45:00,27280,27305,27275,27280,725
11/12/2003,16:50:00,27280,27300,27280,27300,84
11/12/2003,16:55:00,27305,27305,27285,27290,89
11/12/2003,17:00:00,27290,27300,27280,27285,63
11/12/2003,17:05:00,27285,27285,27270,27275,87
11/12/2003,17:10:00,27280,27300,27280,27280,162
11/12/2003,17:15:00,27280,27295,27280,27285,83
11/12/2003,17:20:00,27290,27295,27280,27285,89
11/12/2003,17:25:00,27290,27295,27285,27290,630
11/12/2003,17:30:00,27290,27315,27285,27310,663
11/12/2003,17:35:00,27315,27345,27310,27325,665
12/12/2003,09:00:00,27375,27440,27340,27440,415
12/12/2003,09:05:00,27440,27455,27415,27420,252
12/12/2003,09:10:00,27425,27430,27410,27425,116
12/12/2003,09:15:00,27425,27445,27410,27410,128
12/12/2003,09:20:00,27415,27420,27405,27405,98
12/12/2003,09:25:00,27405,27405,27385,27395,91
12/12/2003,09:30:00,27400,27415,27395,27405,115
12/12/2003,09:35:00,27405,27410,27385,27385,47
12/12/2003,09:40:00,27385,27385,27365,27375,131
12/12/2003,09:45:00,27375,27395,27360,27395,117
12/12/2003,09:50:00,27395,27410,27390,27405,83
12/12/2003,09:55:00,27410,27415,27395,27410,97
12/12/2003,10:00:00,27415,27435,27415,27435,135
12/12/2003,10:05:00,27435,27470,27435,27440,301
12/12/2003,10:10:00,27445,27450,27440,27450,46
12/12/2003,10:15:00,27445,27455,27445,27450,74
12/12/2003,10:20:00,27445,27450,27430,27435,38
12/12/2003,10:25:00,27435,27445,27435,27440,24
12/12/2003,10:30:00,27440,27445,27440,27440,14
12/12/2003,10:35:00,27445,27460,27440,27455,100
12/12/2003,10:40:00,27450,27450,27420,27425,177
12/12/2003,10:45:00,27425,27440,27425,27425,86
12/12/2003,10:50:00,27425,27425,27405,27420,106
12/12/2003,10:55:00,27415,27420,27410,27410,36
12/12/2003,11:00:00,27410,27410,27400,27400,235
12/12/2003,11:05:00,27400,27410,27400,27400,272
12/12/2003,11:10:00,27405,27405,27390,27395,65
12/12/2003,11:15:00,27395,27400,27390,27400,59
12/12/2003,11:20:00,27405,27425,27405,27410,103
12/12/2003,11:25:00,27415,27420,27415,27415,58
12/12/2003,11:30:00,27420,27420,27405,27405,63
12/12/2003,11:35:00,27410,27410,27400,27400,27
12/12/2003,11:40:00,27400,27400,27390,27395,68
12/12/2003,11:45:00,27400,27410,27390,27405,45
12/12/2003,11:50:00,27405,27410,27400,27400,12
12/12/2003,11:55:00,27400,27410,27400,27400,20
12/12/2003,12:00:00,27405,27405,27400,27405,116
12/12/2003,12:05:00,27405,27405,27405,27405,2
12/12/2003,12:10:00,27400,27405,27395,27400,15
12/12/2003,12:15:00,27400,27400,27385,27395,57
12/12/2003,12:20:00,27395,27395,27390,27390,20
12/12/2003,12:25:00,27395,27395,27390,27390,29
12/12/2003,12:30:00,27385,27385,27375,27380,55
12/12/2003,12:35:00,27380,27380,27375,27380,32
12/12/2003,12:40:00,27380,27390,27380,27390,24
12/12/2003,12:45:00,27390,27390,27385,27385,26
12/12/2003,12:50:00,27385,27390,27385,27385,8
12/12/2003,12:55:00,27390,27390,27380,27380,7
12/12/2003,13:00:00,27380,27385,27380,27385,32
12/12/2003,13:05:00,27385,27385,27360,27370,46
12/12/2003,13:10:00,27370,27380,27370,27375,73
12/12/2003,13:15:00,27380,27380,27345,27350,94
12/12/2003,13:20:00,27345,27365,27345,27360,49
12/12/2003,13:25:00,27360,27360,27350,27355,24
12/12/2003,13:30:00,27355,27355,27325,27345,125
12/12/2003,13:35:00,27340,27350,27340,27345,23
12/12/2003,13:40:00,27345,27345,27340,27340,125
12/12/2003,13:45:00,27340,27345,27340,27340,20
12/12/2003,13:50:00,27340,27345,27335,27340,26
12/12/2003,13:55:00,27340,27345,27335,27335,23
12/12/2003,14:00:00,27340,27345,27340,27340,74
12/12/2003,14:05:00,27340,27345,27340,27345,26
12/12/2003,14:10:00,27340,27345,27335,27340,58
12/12/2003,14:15:00,27340,27345,27335,27335,40
12/12/2003,14:20:00,27340,27340,27330,27330,37
12/12/2003,14:25:00,27330,27340,27330,27335,25
12/12/2003,14:30:00,27330,27360,27320,27355,207
12/12/2003,14:35:00,27355,27375,27355,27360,148
12/12/2003,14:40:00,27360,27375,27350,27365,232
12/12/2003,14:45:00,27360,27365,27355,27360,108
12/12/2003,14:50:00,27365,27370,27360,27370,60
12/12/2003,14:55:00,27365,27365,27345,27350,130
12/12/2003,15:00:00,27350,27355,27350,27350,44
12/12/2003,15:05:00,27350,27360,27340,27340,87
12/12/2003,15:10:00,27340,27340,27330,27330,66
12/12/2003,15:15:00,27330,27340,27330,27335,132
12/12/2003,15:20:00,27330,27335,27325,27330,61
12/12/2003,15:25:00,27330,27330,27290,27300,241
12/12/2003,15:30:00,27300,27300,27285,27285,215
12/12/2003,15:35:00,27290,27290,27240,27250,335
12/12/2003,15:40:00,27255,27255,27150,27155,610
12/12/2003,15:45:00,27160,27170,27100,27125,685
12/12/2003,15:50:00,27125,27165,27115,27145,400
12/12/2003,15:55:00,27150,27160,27110,27115,321
12/12/2003,16:00:00,27120,27120,27015,27085,879
12/12/2003,16:05:00,27090,27100,27060,27085,239
12/12/2003,16:10:00,27085,27125,27080,27115,445
12/12/2003,16:15:00,27115,27125,27100,27100,184
12/12/2003,16:20:00,27095,27130,27085,27120,205
12/12/2003,16:25:00,27125,27130,27105,27105,110
12/12/2003,16:30:00,27105,27130,27100,27115,161
12/12/2003,16:35:00,27115,27140,27115,27125,170
12/12/2003,16:40:00,27125,27135,27125,27130,122
12/12/2003,16:45:00,27125,27130,27105,27110,137
12/12/2003,16:50:00,27110,27110,27090,27105,194
12/12/2003,16:55:00,27105,27105,27085,27090,80
12/12/2003,17:00:00,27095,27110,27075,27080,171
12/12/2003,17:05:00,27085,27110,27080,27110,105
12/12/2003,17:10:00,27105,27120,27095,27115,69
12/12/2003,17:15:00,27115,27160,27110,27160,290
12/12/2003,17:20:00,27160,27190,27155,27175,382
12/12/2003,17:25:00,27175,27180,27160,27170,212
12/12/2003,17:30:00,27175,27185,27175,27180,163
12/12/2003,17:35:00,27180,27180,27150,27160,421
15/12/2003,09:00:00,27430,27580,27430,27535,1424
15/12/2003,09:05:00,27530,27550,27525,27535,793
15/12/2003,09:10:00,27535,27540,27440,27465,543
15/12/2003,09:15:00,27460,27485,27455,27465,309
15/12/2003,09:20:00,27465,27475,27415,27440,417
15/12/2003,09:25:00,27440,27450,27430,27435,231
15/12/2003,09:30:00,27435,27465,27430,27450,240
15/12/2003,09:35:00,27455,27460,27435,27460,136
15/12/2003,09:40:00,27460,27465,27435,27440,194
15/12/2003,09:45:00,27445,27450,27440,27450,108
15/12/2003,09:50:00,27445,27450,27430,27430,265
15/12/2003,09:55:00,27435,27445,27425,27440,101
15/12/2003,10:00:00,27435,27465,27430,27465,299
15/12/2003,10:05:00,27460,27465,27445,27450,88
15/12/2003,10:10:00,27450,27465,27445,27455,89
15/12/2003,10:15:00,27455,27480,27450,27470,176
15/12/2003,10:20:00,27465,27470,27455,27460,86
15/12/2003,10:25:00,27465,27465,27455,27460,14
15/12/2003,10:30:00,27460,27465,27445,27450,107
15/12/2003,10:35:00,27450,27450,27435,27450,148
15/12/2003,10:40:00,27455,27460,27450,27455,74
15/12/2003,10:45:00,27450,27455,27450,27455,25
15/12/2003,10:50:00,27455,27455,27440,27445,28
15/12/2003,10:55:00,27445,27450,27440,27450,25
15/12/2003,11:00:00,27455,27460,27445,27450,52
15/12/2003,11:05:00,27450,27450,27430,27440,172
15/12/2003,11:10:00,27435,27440,27430,27435,74
15/12/2003,11:15:00,27435,27445,27430,27440,564
15/12/2003,11:20:00,27435,27450,27435,27445,44
15/12/2003,11:25:00,27450,27450,27445,27445,7
15/12/2003,11:30:00,27445,27450,27440,27445,19
15/12/2003,11:35:00,27445,27455,27440,27445,31
15/12/2003,11:40:00,27440,27445,27440,27440,12
15/12/2003,11:45:00,27450,27460,27450,27460,54
15/12/2003,11:50:00,27460,27460,27445,27450,34
15/12/2003,11:55:00,27450,27455,27445,27450,44
15/12/2003,12:00:00,27450,27455,27450,27455,32
15/12/2003,12:05:00,27455,27460,27450,27455,26
15/12/2003,12:10:00,27460,27460,27450,27455,32
15/12/2003,12:15:00,27450,27455,27450,27455,179
15/12/2003,12:20:00,27455,27475,27450,27470,83
15/12/2003,12:25:00,27465,27475,27465,27465,34
15/12/2003,12:30:00,27465,27470,27460,27460,25
15/12/2003,12:35:00,27465,27465,27455,27455,37
15/12/2003,12:40:00,27455,27455,27445,27450,20
15/12/2003,12:45:00,27450,27450,27440,27440,95
15/12/2003,12:50:00,27440,27445,27435,27445,26
15/12/2003,12:55:00,27445,27455,27440,27455,53
15/12/2003,13:00:00,27455,27465,27455,27465,22
15/12/2003,13:05:00,27470,27470,27460,27460,22
15/12/2003,13:10:00,27465,27470,27460,27460,32
15/12/2003,13:15:00,27460,27465,27460,27465,17
15/12/2003,13:20:00,27460,27460,27455,27455,9
15/12/2003,13:25:00,27460,27465,27455,27460,12
15/12/2003,13:30:00,27470,27480,27465,27470,70
15/12/2003,13:35:00,27470,27475,27465,27465,23
15/12/2003,13:40:00,27460,27465,27455,27465,71
15/12/2003,13:45:00,27465,27465,27455,27460,24
15/12/2003,13:50:00,27460,27465,27460,27460,10
15/12/2003,13:55:00,27460,27460,27435,27450,137
15/12/2003,14:00:00,27450,27455,27445,27450,36
15/12/2003,14:05:00,27450,27460,27450,27455,25
15/12/2003,14:10:00,27455,27455,27435,27435,45
15/12/2003,14:15:00,27435,27450,27435,27450,48
15/12/2003,14:20:00,27445,27450,27445,27450,8
15/12/2003,14:25:00,27450,27460,27450,27450,34
15/12/2003,14:30:00,27455,27465,27450,27460,45
15/12/2003,14:35:00,27455,27465,27455,27465,19
15/12/2003,14:40:00,27460,27460,27455,27460,12
15/12/2003,14:45:00,27460,27475,27460,27470,44
15/12/2003,14:50:00,27470,27470,27465,27470,25
15/12/2003,14:55:00,27470,27470,27470,27470,10
15/12/2003,15:00:00,27470,27485,27465,27480,148
15/12/2003,15:05:00,27475,27490,27475,27475,74
15/12/2003,15:10:00,27480,27485,27475,27480,20
15/12/2003,15:15:00,27475,27475,27465,27465,56
15/12/2003,15:20:00,27465,27470,27465,27465,26
15/12/2003,15:25:00,27465,27470,27465,27465,17
15/12/2003,15:30:00,27465,27465,27440,27445,168
15/12/2003,15:35:00,27450,27455,27430,27450,191
15/12/2003,15:40:00,27450,27455,27430,27440,130
15/12/2003,15:45:00,27445,27465,27430,27440,207
15/12/2003,15:50:00,27440,27445,27410,27415,306
15/12/2003,15:55:00,27420,27435,27405,27410,394
15/12/2003,16:00:00,27415,27420,27385,27410,514
15/12/2003,16:05:00,27410,27420,27390,27395,351
15/12/2003,16:10:00,27390,27400,27360,27365,344
15/12/2003,16:15:00,27370,27380,27345,27360,338
15/12/2003,16:20:00,27360,27375,27350,27370,153
15/12/2003,16:25:00,27365,27375,27345,27365,271
15/12/2003,16:30:00,27365,27405,27365,27375,294
15/12/2003,16:35:00,27380,27380,27360,27380,398
15/12/2003,16:40:00,27375,27390,27375,27380,111
15/12/2003,16:45:00,27380,27385,27360,27365,159
15/12/2003,16:50:00,27365,27370,27350,27370,262
15/12/2003,16:55:00,27365,27370,27335,27335,209
15/12/2003,17:00:00,27335,27335,27295,27310,455
15/12/2003,17:05:00,27310,27310,27280,27290,286
15/12/2003,17:10:00,27290,27305,27285,27300,323
15/12/2003,17:15:00,27295,27310,27285,27290,1101
15/12/2003,17:20:00,27295,27300,27290,27295,581
15/12/2003,17:25:00,27290,27310,27285,27300,145
15/12/2003,17:30:00,27300,27335,27300,27335,647
15/12/2003,17:35:00,27330,27330,27305,27325,254
16/12/2003,09:00:00,27200,27260,27155,27165,1214
16/12/2003,09:05:00,27160,27170,27145,27155,1232
16/12/2003,09:10:00,27145,27155,27130,27155,528
16/12/2003,09:15:00,27160,27200,27160,27200,338
16/12/2003,09:20:00,27195,27215,27190,27215,2192
16/12/2003,09:25:00,27220,27235,27220,27235,514
16/12/2003,09:30:00,27240,27255,27235,27240,450
16/12/2003,09:35:00,27240,27275,27240,27265,750
16/12/2003,09:40:00,27265,27270,27250,27250,242
16/12/2003,09:45:00,27255,27260,27250,27255,154
16/12/2003,09:50:00,27255,27255,27230,27230,244
16/12/2003,09:55:00,27230,27230,27220,27225,140
16/12/2003,10:00:00,27225,27230,27215,27230,362
16/12/2003,10:05:00,27230,27240,27225,27235,190
16/12/2003,10:10:00,27230,27240,27230,27235,156
16/12/2003,10:15:00,27240,27265,27235,27260,312
16/12/2003,10:20:00,27260,27265,27245,27255,508
16/12/2003,10:25:00,27255,27255,27245,27250,100
16/12/2003,10:30:00,27245,27260,27245,27255,92
16/12/2003,10:35:00,27250,27260,27245,27250,180
16/12/2003,10:40:00,27250,27265,27250,27255,92
16/12/2003,10:45:00,27255,27265,27250,27260,162
16/12/2003,10:50:00,27260,27265,27255,27255,40
16/12/2003,10:55:00,27255,27255,27250,27250,20
16/12/2003,11:00:00,27255,27275,27250,27275,156
16/12/2003,11:05:00,27275,27290,27270,27285,374
16/12/2003,11:10:00,27280,27295,27275,27295,338
16/12/2003,11:15:00,27295,27300,27285,27285,332
16/12/2003,11:20:00,27285,27305,27285,27290,294
16/12/2003,11:25:00,27285,27290,27275,27280,136
16/12/2003,11:30:00,27285,27290,27280,27285,78
16/12/2003,11:35:00,27280,27285,27275,27285,148
16/12/2003,11:40:00,27280,27300,27270,27300,244
16/12/2003,11:45:00,27300,27300,27275,27280,176
16/12/2003,11:50:00,27280,27285,27270,27275,68
16/12/2003,11:55:00,27275,27280,27275,27280,42
16/12/2003,12:00:00,27285,27285,27270,27275,54
16/12/2003,12:05:00,27280,27280,27270,27270,176
16/12/2003,12:10:00,27270,27275,27265,27275,446
16/12/2003,12:15:00,27270,27280,27270,27275,704
16/12/2003,12:20:00,27275,27280,27265,27265,100
16/12/2003,12:25:00,27265,27270,27260,27270,172
16/12/2003,12:30:00,27270,27275,27265,27270,54
16/12/2003,12:35:00,27275,27285,27270,27285,72
16/12/2003,12:40:00,27285,27290,27280,27280,92
16/12/2003,12:45:00,27290,27290,27275,27275,22
16/12/2003,12:50:00,27280,27280,27260,27260,66
16/12/2003,12:55:00,27260,27260,27240,27245,362
16/12/2003,13:00:00,27245,27250,27240,27250,114
16/12/2003,13:05:00,27250,27250,27245,27250,62
16/12/2003,13:10:00,27250,27255,27240,27245,118
16/12/2003,13:15:00,27245,27245,27245,27245,10
16/12/2003,13:20:00,27245,27245,27245,27245,344
16/12/2003,13:25:00,27245,27250,27240,27250,30
16/12/2003,13:30:00,27240,27240,27220,27220,320
16/12/2003,13:35:00,27220,27225,27220,27220,196
16/12/2003,13:40:00,27225,27225,27215,27215,72
16/12/2003,13:45:00,27215,27225,27215,27225,32
16/12/2003,13:50:00,27225,27240,27225,27235,44
16/12/2003,13:55:00,27235,27245,27235,27245,26
16/12/2003,14:00:00,27245,27250,27235,27235,58
16/12/2003,14:05:00,27240,27240,27225,27225,140
16/12/2003,14:10:00,27225,27230,27220,27225,98
16/12/2003,14:15:00,27225,27230,27225,27230,30
16/12/2003,14:20:00,27230,27235,27225,27230,32
16/12/2003,14:25:00,27235,27245,27230,27235,76
16/12/2003,14:30:00,27235,27250,27190,27200,470
16/12/2003,14:35:00,27205,27215,27200,27205,276
16/12/2003,14:40:00,27205,27215,27205,27210,360
16/12/2003,14:45:00,27210,27230,27210,27225,100
16/12/2003,14:50:00,27225,27240,27220,27240,340
16/12/2003,14:55:00,27240,27245,27230,27235,192
16/12/2003,15:00:00,27235,27250,27235,27250,438
16/12/2003,15:05:00,27245,27260,27245,27245,130
16/12/2003,15:10:00,27250,27255,27240,27240,88
16/12/2003,15:15:00,27245,27310,27245,27290,808
16/12/2003,15:20:00,27290,27300,27265,27290,344
16/12/2003,15:25:00,27295,27300,27285,27295,302
16/12/2003,15:30:00,27295,27320,27290,27310,486
16/12/2003,15:35:00,27310,27310,27275,27275,312
16/12/2003,15:40:00,27275,27295,27265,27265,362
16/12/2003,15:45:00,27265,27285,27260,27270,328
16/12/2003,15:50:00,27270,27335,27270,27325,464
16/12/2003,15:55:00,27325,27335,27300,27300,324
16/12/2003,16:00:00,27300,27330,27300,27310,290
16/12/2003,16:05:00,27315,27330,27300,27310,286
16/12/2003,16:10:00,27310,27315,27290,27300,396
16/12/2003,16:15:00,27305,27340,27300,27300,1270
16/12/2003,16:20:00,27305,27305,27285,27290,378
16/12/2003,16:25:00,27290,27310,27290,27310,574
16/12/2003,16:30:00,27310,27320,27295,27320,988
16/12/2003,16:35:00,27315,27320,27295,27310,152
16/12/2003,16:40:00,27315,27325,27295,27295,332
16/12/2003,16:45:00,27290,27290,27265,27270,406
16/12/2003,16:50:00,27270,27280,27250,27250,248
16/12/2003,16:55:00,27255,27265,27245,27250,310
16/12/2003,17:00:00,27260,27265,27250,27250,750
16/12/2003,17:05:00,27250,27260,27240,27245,850
16/12/2003,17:10:00,27250,27255,27225,27230,374
16/12/2003,17:15:00,27230,27235,27215,27225,350
16/12/2003,17:20:00,27230,27245,27220,27245,262
16/12/2003,17:25:00,27245,27265,27240,27255,310
16/12/2003,17:30:00,27255,27270,27255,27260,220
16/12/2003,17:35:00,27260,27260,27250,27255,250