DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/11/2003,15:50:00,26360,26370,26360,26370,19
19/11/2003,16:00:00,26375,26430,26370,26430,351
19/11/2003,16:10:00,26430,26435,26385,26390,390
19/11/2003,16:20:00,26395,26425,26390,26415,220
19/11/2003,16:30:00,26420,26465,26420,26450,594
19/11/2003,16:40:00,26445,26475,26430,26475,349
19/11/2003,16:50:00,26470,26475,26425,26435,364
19/11/2003,17:00:00,26435,26435,26400,26405,358
19/11/2003,17:10:00,26405,26430,26405,26420,302
19/11/2003,17:20:00,26425,26440,26420,26425,518
19/11/2003,17:30:00,26425,26425,26400,26400,425
20/11/2003,09:00:00,26490,26500,26460,26485,556
20/11/2003,09:10:00,26485,26485,26445,26460,430
20/11/2003,09:20:00,26455,26455,26420,26440,432
20/11/2003,09:30:00,26445,26465,26435,26455,299
20/11/2003,09:40:00,26455,26465,26455,26465,78
20/11/2003,09:50:00,26465,26490,26465,26485,192
20/11/2003,10:00:00,26490,26505,26465,26475,409
20/11/2003,10:10:00,26475,26475,26205,26270,1902
20/11/2003,10:20:00,26265,26340,26170,26305,1333
20/11/2003,10:30:00,26305,26340,26190,26190,883
20/11/2003,10:40:00,26195,26220,26035,26110,2365
20/11/2003,10:50:00,26115,26145,26095,26130,636
20/11/2003,11:00:00,26130,26200,26130,26180,556
20/11/2003,11:10:00,26185,26205,26145,26150,311
20/11/2003,11:20:00,26150,26165,26120,26150,355
20/11/2003,11:30:00,26145,26165,26125,26155,282
20/11/2003,11:40:00,26150,26165,26140,26155,286
20/11/2003,11:50:00,26155,26170,26150,26170,127
20/11/2003,12:00:00,26170,26180,26155,26175,208
20/11/2003,12:10:00,26170,26195,26170,26175,157
20/11/2003,12:20:00,26175,26200,26175,26185,94
20/11/2003,12:30:00,26195,26200,26195,26200,47
20/11/2003,12:40:00,26205,26205,26185,26200,59
20/11/2003,12:50:00,26200,26210,26195,26210,92
20/11/2003,13:00:00,26210,26255,26205,26235,377
20/11/2003,13:10:00,26240,26255,26215,26220,125
20/11/2003,13:20:00,26215,26220,26180,26195,232
20/11/2003,13:30:00,26195,26200,26190,26195,48
20/11/2003,13:40:00,26190,26200,26180,26200,63
20/11/2003,13:50:00,26195,26195,26160,26180,122
20/11/2003,14:00:00,26180,26215,26180,26205,91
20/11/2003,14:10:00,26205,26215,26200,26205,27
20/11/2003,14:20:00,26210,26235,26195,26220,218
20/11/2003,14:30:00,26220,26240,26215,26225,240
20/11/2003,14:40:00,26220,26230,26195,26200,208
20/11/2003,14:50:00,26195,26220,26190,26210,137
20/11/2003,15:00:00,26215,26230,26210,26220,100
20/11/2003,15:10:00,26220,26235,26215,26220,100
20/11/2003,15:20:00,26225,26230,26075,26140,953
20/11/2003,15:30:00,26145,26205,26085,26185,1012
20/11/2003,15:40:00,26180,26210,26120,26150,616
20/11/2003,15:50:00,26150,26170,26100,26155,525
20/11/2003,16:00:00,26155,26225,26155,26200,696
20/11/2003,16:10:00,26200,26235,26180,26235,559
20/11/2003,16:20:00,26235,26260,26225,26245,593
20/11/2003,16:30:00,26245,26255,26230,26255,431
20/11/2003,16:40:00,26260,26330,26255,26325,681
20/11/2003,16:50:00,26325,26355,26320,26340,654
20/11/2003,17:00:00,26335,26345,26300,26315,389
20/11/2003,17:10:00,26310,26330,26285,26300,378
20/11/2003,17:20:00,26300,26330,26300,26320,313
20/11/2003,17:30:00,26330,26330,26310,26325,422
21/11/2003,09:00:00,26225,26305,26225,26290,426
21/11/2003,09:10:00,26295,26310,26245,26270,278
21/11/2003,09:20:00,26270,26305,26255,26280,263
21/11/2003,09:30:00,26275,26280,26255,26275,132
21/11/2003,09:40:00,26280,26285,26255,26270,146
21/11/2003,09:50:00,26275,26285,26255,26265,152
21/11/2003,10:00:00,26265,26265,26245,26265,167
21/11/2003,10:10:00,26265,26300,26265,26285,240
21/11/2003,10:20:00,26285,26300,26285,26285,132
21/11/2003,10:30:00,26285,26290,26265,26270,235
21/11/2003,10:40:00,26270,26310,26270,26290,295
21/11/2003,10:50:00,26295,26325,26285,26315,236
21/11/2003,11:00:00,26315,26330,26315,26325,154
21/11/2003,11:10:00,26325,26340,26325,26335,139
21/11/2003,11:20:00,26340,26350,26325,26325,214
21/11/2003,11:30:00,26325,26335,26320,26330,108
21/11/2003,11:40:00,26335,26370,26330,26350,275
21/11/2003,11:50:00,26350,26350,26330,26335,217
21/11/2003,12:00:00,26345,26365,26335,26350,210
21/11/2003,12:10:00,26350,26355,26345,26345,54
21/11/2003,12:20:00,26345,26350,26330,26345,100
21/11/2003,12:30:00,26340,26340,26330,26335,35
21/11/2003,12:40:00,26335,26340,26335,26340,21
21/11/2003,12:50:00,26335,26350,26335,26345,32
21/11/2003,13:00:00,26345,26355,26330,26340,74
21/11/2003,13:10:00,26340,26345,26330,26330,45
21/11/2003,13:20:00,26340,26340,26330,26340,8
21/11/2003,13:30:00,26340,26340,26310,26320,94
21/11/2003,13:40:00,26320,26325,26310,26310,75
21/11/2003,13:50:00,26310,26320,26310,26315,36
21/11/2003,14:00:00,26310,26310,26300,26310,82
21/11/2003,14:10:00,26310,26320,26310,26315,32
21/11/2003,14:20:00,26320,26325,26315,26325,41
21/11/2003,14:30:00,26325,26330,26315,26320,125
21/11/2003,14:40:00,26315,26325,26310,26310,44
21/11/2003,14:50:00,26310,26320,26310,26315,23
21/11/2003,15:00:00,26315,26325,26310,26325,24
21/11/2003,15:10:00,26330,26335,26320,26320,60
21/11/2003,15:20:00,26325,26330,26310,26330,70
21/11/2003,15:30:00,26325,26330,26300,26325,214
21/11/2003,15:40:00,26320,26325,26270,26295,354
21/11/2003,15:50:00,26300,26320,26275,26285,367
21/11/2003,16:00:00,26285,26305,26265,26275,306
21/11/2003,16:10:00,26275,26275,26235,26255,456
21/11/2003,16:20:00,26255,26310,26250,26305,359
21/11/2003,16:30:00,26300,26310,26250,26255,185
21/11/2003,16:40:00,26260,26290,26245,26290,268
21/11/2003,16:50:00,26280,26295,26265,26285,87
21/11/2003,17:00:00,26290,26325,26290,26300,311
21/11/2003,17:10:00,26305,26330,26295,26325,199
21/11/2003,17:20:00,26325,26335,26310,26330,233
21/11/2003,17:30:00,26335,26350,26320,26330,400
24/11/2003,09:00:00,26375,26390,26355,26370,366
24/11/2003,09:10:00,26375,26425,26370,26410,474
24/11/2003,09:20:00,26410,26480,26405,26470,624
24/11/2003,09:30:00,26470,26490,26470,26480,391
24/11/2003,09:40:00,26480,26880,26475,26585,1927
24/11/2003,09:50:00,26585,26615,26565,26610,664
24/11/2003,10:00:00,26615,26635,26605,26635,449
24/11/2003,10:10:00,26635,26645,26620,26620,370
24/11/2003,10:20:00,26620,26625,26605,26605,197
24/11/2003,10:30:00,26605,26625,26595,26605,350
24/11/2003,10:40:00,26610,26615,26600,26605,231
24/11/2003,10:50:00,26605,26650,26605,26640,353
24/11/2003,11:00:00,26640,26665,26630,26650,336
24/11/2003,11:10:00,26650,26680,26650,26675,295
24/11/2003,11:20:00,26675,26695,26670,26685,289
24/11/2003,11:30:00,26690,26705,26690,26695,455
24/11/2003,11:40:00,26690,26695,26665,26665,249
24/11/2003,11:50:00,26665,26670,26650,26660,151
24/11/2003,12:00:00,26660,26670,26655,26660,85
24/11/2003,12:10:00,26665,26690,26660,26685,122
24/11/2003,12:20:00,26685,26685,26660,26660,71
24/11/2003,12:30:00,26660,26665,26650,26655,42
24/11/2003,12:40:00,26655,26655,26635,26645,199
24/11/2003,12:50:00,26645,26650,26640,26640,30
24/11/2003,13:00:00,26645,26670,26645,26670,39
24/11/2003,13:10:00,26670,26685,26655,26660,110
24/11/2003,13:20:00,26655,26665,26655,26660,19
24/11/2003,13:30:00,26660,26670,26660,26665,31
24/11/2003,13:40:00,26665,26675,26665,26670,20
24/11/2003,13:50:00,26665,26665,26650,26665,20
24/11/2003,14:00:00,26665,26670,26655,26670,18
24/11/2003,14:10:00,26670,26675,26660,26675,24
24/11/2003,14:20:00,26670,26705,26670,26695,211
24/11/2003,14:30:00,26690,26705,26685,26690,203
24/11/2003,14:40:00,26685,26695,26680,26690,86
24/11/2003,14:50:00,26690,26700,26670,26675,120
24/11/2003,15:00:00,26675,26675,26650,26660,171
24/11/2003,15:10:00,26660,26670,26655,26670,112
24/11/2003,15:20:00,26665,26685,26665,26680,77
24/11/2003,15:30:00,26675,26730,26675,26725,512
24/11/2003,15:40:00,26725,26730,26680,26725,426
24/11/2003,15:50:00,26725,26740,26710,26720,325
24/11/2003,16:00:00,26720,26770,26705,26750,452
24/11/2003,16:10:00,26750,26800,26740,26790,721
24/11/2003,16:20:00,26790,26810,26775,26805,427
24/11/2003,16:30:00,26800,26825,26785,26800,418
24/11/2003,16:40:00,26795,26825,26785,26820,313
24/11/2003,16:50:00,26815,26835,26805,26825,321
24/11/2003,17:00:00,26825,26860,26820,26830,417
24/11/2003,17:10:00,26830,26850,26820,26840,233
24/11/2003,17:20:00,26835,26840,26805,26805,417
24/11/2003,17:30:00,26805,26820,26800,26805,764
25/11/2003,09:00:00,26870,26890,26840,26860,713
25/11/2003,09:10:00,26860,26960,26855,26925,713
25/11/2003,09:20:00,26920,26930,26900,26900,490
25/11/2003,09:30:00,26900,26905,26855,26860,418
25/11/2003,09:40:00,26870,26880,26845,26850,263
25/11/2003,09:50:00,26850,26870,26840,26860,298
25/11/2003,10:00:00,26865,26880,26800,26825,672
25/11/2003,10:10:00,26820,26840,26810,26830,245
25/11/2003,10:20:00,26825,26830,26805,26820,257
25/11/2003,10:30:00,26820,26825,26805,26815,233
25/11/2003,10:40:00,26815,26865,26815,26860,236
25/11/2003,10:50:00,26860,26870,26845,26860,134
25/11/2003,11:00:00,26865,26885,26855,26885,173
25/11/2003,11:10:00,26880,26900,26880,26895,159
25/11/2003,11:20:00,26895,26935,26885,26925,386
25/11/2003,11:30:00,26930,26935,26920,26925,205
25/11/2003,11:40:00,26925,26970,26925,26965,409
25/11/2003,11:50:00,26960,26975,26945,26955,318
25/11/2003,12:00:00,26950,26960,26935,26940,158
25/11/2003,12:10:00,26940,26950,26915,26950,270
25/11/2003,12:20:00,26950,26950,26930,26930,91
25/11/2003,12:30:00,26930,26930,26920,26930,65
25/11/2003,12:40:00,26930,26940,26930,26930,45
25/11/2003,12:50:00,26930,26940,26920,26940,30
25/11/2003,13:00:00,26940,26950,26940,26950,77
25/11/2003,13:10:00,26945,26950,26940,26940,21
25/11/2003,13:20:00,26945,26945,26935,26940,76
25/11/2003,13:30:00,26945,26945,26905,26915,90
25/11/2003,13:40:00,26925,26935,26920,26920,28
25/11/2003,13:50:00,26920,26930,26920,26930,36
25/11/2003,14:00:00,26925,26940,26925,26935,57
25/11/2003,14:10:00,26930,26935,26925,26930,36
25/11/2003,14:20:00,26925,26950,26920,26935,140
25/11/2003,14:30:00,26935,26965,26860,26880,798
25/11/2003,14:40:00,26875,26895,26860,26875,332
25/11/2003,14:50:00,26880,26885,26870,26875,157
25/11/2003,15:00:00,26870,26880,26850,26880,237
25/11/2003,15:10:00,26885,26895,26875,26885,205
25/11/2003,15:20:00,26880,26880,26865,26875,86
25/11/2003,15:30:00,26875,26875,26840,26850,332
25/11/2003,15:40:00,26850,26885,26850,26875,237
25/11/2003,15:50:00,26875,26890,26865,26880,218
25/11/2003,16:00:00,26885,26925,26840,26845,791
25/11/2003,16:10:00,26845,26865,26825,26835,639
25/11/2003,16:20:00,26835,26850,26810,26835,394
25/11/2003,16:30:00,26835,26860,26815,26830,354
25/11/2003,16:40:00,26840,26860,26835,26845,175
25/11/2003,16:50:00,26840,26860,26840,26860,111
25/11/2003,17:00:00,26860,26890,26855,26855,229
25/11/2003,17:10:00,26855,26880,26855,26865,165
25/11/2003,17:20:00,26860,26870,26850,26860,175
25/11/2003,17:30:00,26860,26875,26850,26875,236
26/11/2003,09:00:00,26865,26925,26855,26915,551
26/11/2003,09:10:00,26920,26925,26900,26915,190
26/11/2003,09:20:00,26915,27010,26915,26985,830
26/11/2003,09:30:00,26980,27010,26980,26995,449
26/11/2003,09:40:00,27000,27000,26965,26990,308
26/11/2003,09:50:00,26990,26990,26970,26980,128
26/11/2003,10:00:00,26975,26980,26965,26975,198
26/11/2003,10:10:00,26980,27015,26980,27005,262
26/11/2003,10:20:00,27010,27015,26980,26985,227
26/11/2003,10:30:00,26990,27050,26990,27040,828
26/11/2003,10:40:00,27035,27055,27035,27050,252
26/11/2003,10:50:00,27050,27050,27030,27035,145
26/11/2003,11:00:00,27040,27040,27030,27040,67
26/11/2003,11:10:00,27040,27040,27010,27020,182
26/11/2003,11:20:00,27020,27030,27015,27025,62
26/11/2003,11:30:00,27025,27035,27015,27035,82
26/11/2003,11:40:00,27030,27030,27020,27030,76
26/11/2003,11:50:00,27030,27035,27025,27030,42
26/11/2003,12:00:00,27030,27035,27025,27025,65
26/11/2003,12:10:00,27025,27030,27020,27020,42
26/11/2003,12:20:00,27025,27030,27020,27025,60
26/11/2003,12:30:00,27025,27025,27010,27025,49
26/11/2003,12:40:00,27025,27035,27020,27030,55
26/11/2003,12:50:00,27030,27040,27025,27030,29
26/11/2003,13:00:00,27030,27035,27020,27025,61
26/11/2003,13:10:00,27025,27030,27020,27020,22
26/11/2003,13:20:00,27025,27025,26995,27005,152
26/11/2003,13:30:00,27005,27010,27000,27000,29
26/11/2003,13:40:00,27010,27020,27010,27020,18
26/11/2003,13:50:00,27020,27020,27020,27020,9
26/11/2003,14:00:00,27025,27030,27020,27025,29
26/11/2003,14:10:00,27025,27025,27015,27020,53
26/11/2003,14:20:00,27020,27050,27020,27050,110
26/11/2003,14:30:00,27050,27120,27050,27085,951
26/11/2003,14:40:00,27085,27110,27085,27090,283
26/11/2003,14:50:00,27090,27120,27085,27115,229
26/11/2003,15:00:00,27110,27125,27095,27115,192
26/11/2003,15:10:00,27115,27115,27110,27115,79
26/11/2003,15:20:00,27110,27115,27095,27105,115
26/11/2003,15:30:00,27105,27120,27085,27090,277
26/11/2003,15:40:00,27090,27090,27035,27050,443
26/11/2003,15:50:00,27050,27050,27025,27050,273
26/11/2003,16:00:00,27045,27070,27005,27035,540
26/11/2003,16:10:00,27030,27035,26990,27000,376
26/11/2003,16:20:00,27000,27015,26975,26995,498
26/11/2003,16:30:00,26995,27010,26970,27005,464
26/11/2003,16:40:00,27005,27030,26950,26955,609
26/11/2003,16:50:00,26960,26960,26895,26920,904
26/11/2003,17:00:00,26915,26940,26910,26925,456
26/11/2003,17:10:00,26930,26945,26925,26930,193
26/11/2003,17:20:00,26935,26940,26920,26920,148
26/11/2003,17:30:00,26920,26930,26860,26895,723
27/11/2003,09:00:00,26995,27010,26950,27000,386
27/11/2003,09:10:00,27005,27020,26995,27000,205
27/11/2003,09:20:00,27005,27030,27000,27015,184
27/11/2003,09:30:00,27015,27025,27010,27025,130
27/11/2003,09:40:00,27025,27025,27010,27010,108
27/11/2003,09:50:00,27010,27015,27005,27015,46
27/11/2003,10:00:00,27010,27010,26995,26995,129
27/11/2003,10:10:00,26995,27000,26995,27000,80
27/11/2003,10:20:00,27000,27015,27000,27005,62
27/11/2003,10:30:00,27005,27005,26995,26995,141
27/11/2003,10:40:00,26995,27000,26965,26965,189
27/11/2003,10:50:00,26965,26965,26935,26945,351
27/11/2003,11:00:00,26945,26955,26935,26955,97
27/11/2003,11:10:00,26955,26975,26950,26965,105
27/11/2003,11:20:00,26965,26970,26960,26965,42
27/11/2003,11:30:00,26965,26975,26965,26970,41
27/11/2003,11:40:00,26970,26985,26970,26980,44
27/11/2003,11:50:00,26985,26985,26970,26975,45
27/11/2003,12:00:00,26975,26975,26965,26965,46
27/11/2003,12:10:00,26960,26965,26955,26960,28
27/11/2003,12:20:00,26960,26960,26935,26940,129
27/11/2003,12:30:00,26940,26940,26920,26925,143
27/11/2003,12:40:00,26925,26935,26925,26930,50
27/11/2003,12:50:00,26930,26930,26920,26930,45
27/11/2003,13:00:00,26930,26930,26910,26910,113
27/11/2003,13:10:00,26910,26925,26905,26925,50
27/11/2003,13:20:00,26920,26925,26915,26925,9
27/11/2003,13:30:00,26920,26925,26915,26915,21
27/11/2003,13:40:00,26920,26920,26910,26910,38
27/11/2003,13:50:00,26910,26910,26890,26900,133
27/11/2003,14:00:00,26900,26905,26900,26905,19
27/11/2003,14:10:00,26910,26920,26905,26915,74
27/11/2003,14:20:00,26915,26950,26915,26950,105
27/11/2003,14:30:00,26950,26950,26940,26940,79
27/11/2003,14:40:00,26940,26940,26930,26935,30
27/11/2003,14:50:00,26935,26935,26925,26925,19
27/11/2003,15:00:00,26925,26940,26925,26935,50
27/11/2003,15:10:00,26930,26940,26930,26940,21
27/11/2003,15:20:00,26935,26960,26935,26955,101
27/11/2003,15:30:00,26960,26965,26955,26955,51
27/11/2003,15:40:00,26955,26970,26955,26960,72
27/11/2003,15:50:00,26960,26965,26960,26960,65
27/11/2003,16:00:00,26965,26975,26960,26965,116
27/11/2003,16:10:00,26960,26965,26955,26960,74
27/11/2003,16:20:00,26960,26960,26945,26950,72
27/11/2003,16:30:00,26950,26950,26940,26945,60
27/11/2003,16:40:00,26950,26960,26950,26955,108
27/11/2003,16:50:00,26955,26970,26955,26965,123
27/11/2003,17:00:00,26970,26975,26955,26955,112
27/11/2003,17:10:00,26960,26980,26960,26970,86
27/11/2003,17:20:00,26975,26975,26955,26955,116
27/11/2003,17:30:00,26955,26970,26940,26970,392
27/11/2003,17:40:00,26960,26960,26960,26960,1
28/11/2003,09:00:00,26990,26995,26965,26990,171
28/11/2003,09:10:00,26990,27030,26990,27020,193
28/11/2003,09:20:00,27020,27105,27020,27075,724
28/11/2003,09:30:00,27075,27090,27060,27065,228
28/11/2003,09:40:00,27065,27070,27045,27050,214
28/11/2003,09:50:00,27045,27070,27040,27070,150
28/11/2003,10:00:00,27065,27065,27045,27055,81
28/11/2003,10:10:00,27055,27055,26985,27000,619
28/11/2003,10:20:00,27000,27025,26940,26950,607
28/11/2003,10:30:00,26945,26950,26850,26890,1110
28/11/2003,10:40:00,26895,26915,26885,26910,365
28/11/2003,10:50:00,26905,26910,26870,26870,177
28/11/2003,11:00:00,26865,26895,26850,26890,215
28/11/2003,11:10:00,26885,26910,26885,26905,83
28/11/2003,11:20:00,26895,26925,26890,26910,136
28/11/2003,11:30:00,26915,26915,26900,26910,40
28/11/2003,11:40:00,26915,26915,26885,26895,127
28/11/2003,11:50:00,26895,26935,26895,26920,134
28/11/2003,12:00:00,26930,26930,26920,26930,61
28/11/2003,12:10:00,26930,26950,26920,26920,187
28/11/2003,12:20:00,26925,26925,26910,26920,69
28/11/2003,12:30:00,26920,26935,26915,26930,74
28/11/2003,12:40:00,26935,26945,26920,26935,64
28/11/2003,12:50:00,26935,26940,26920,26935,21
28/11/2003,13:00:00,26935,26950,26930,26930,30
28/11/2003,13:10:00,26930,26935,26900,26905,193
28/11/2003,13:20:00,26905,26915,26860,26870,198
28/11/2003,13:30:00,26870,26875,26855,26865,166
28/11/2003,13:40:00,26870,26880,26860,26865,49
28/11/2003,13:50:00,26870,26885,26870,26875,60
28/11/2003,14:00:00,26870,26890,26865,26885,82
28/11/2003,14:10:00,26885,26895,26880,26880,30
28/11/2003,14:20:00,26885,26890,26870,26880,44
28/11/2003,14:30:00,26875,26885,26865,26885,58
28/11/2003,14:40:00,26885,26910,26880,26905,87
28/11/2003,14:50:00,26905,26925,26900,26900,169
28/11/2003,15:00:00,26910,26950,26910,26940,185
28/11/2003,15:10:00,26945,26945,26930,26930,62
28/11/2003,15:20:00,26930,26930,26910,26930,80
28/11/2003,15:30:00,26920,26940,26920,26930,112
28/11/2003,15:40:00,26925,26935,26910,26915,94
28/11/2003,15:50:00,26915,26960,26905,26955,227
28/11/2003,16:00:00,26955,26985,26945,26980,445
28/11/2003,16:10:00,26980,26985,26940,26960,193
28/11/2003,16:20:00,26955,26990,26955,26965,291
28/11/2003,16:30:00,26965,26990,26950,26975,314
28/11/2003,16:40:00,26975,26990,26970,26975,120
28/11/2003,16:50:00,26975,27055,26975,27040,696
28/11/2003,17:00:00,27045,27075,27040,27055,276
28/11/2003,17:10:00,27055,27065,27020,27025,399
28/11/2003,17:20:00,27020,27025,27005,27015,231
28/11/2003,17:30:00,27020,27020,26965,26965,621
01/12/2003,09:00:00,27090,27180,27055,27165,763
01/12/2003,09:10:00,27165,27190,27160,27180,446
01/12/2003,09:20:00,27180,27195,27175,27180,210
01/12/2003,09:30:00,27175,27180,27160,27175,210
01/12/2003,09:40:00,27170,27175,27160,27170,124
01/12/2003,09:50:00,27165,27195,27165,27190,262
01/12/2003,10:00:00,27190,27195,27155,27155,259
01/12/2003,10:10:00,27165,27175,27155,27175,119
01/12/2003,10:20:00,27175,27175,27160,27165,72
01/12/2003,10:30:00,27170,27170,27135,27170,279
01/12/2003,10:40:00,27165,27220,27165,27210,358
01/12/2003,10:50:00,27210,27215,27185,27195,191
01/12/2003,11:00:00,27195,27225,27190,27220,213
01/12/2003,11:10:00,27215,27215,27200,27210,94
01/12/2003,11:20:00,27210,27210,27190,27195,116
01/12/2003,11:30:00,27195,27215,27195,27210,63
01/12/2003,11:40:00,27205,27210,27195,27205,54
01/12/2003,11:50:00,27200,27235,27200,27225,232
01/12/2003,12:00:00,27225,27230,27205,27210,224
01/12/2003,12:10:00,27205,27210,27185,27195,273
01/12/2003,12:20:00,27195,27205,27190,27200,119
01/12/2003,12:30:00,27195,27205,27185,27205,108
01/12/2003,12:40:00,27205,27220,27205,27205,58
01/12/2003,12:50:00,27205,27210,27190,27200,40
01/12/2003,13:00:00,27200,27205,27200,27200,27
01/12/2003,13:10:00,27200,27210,27200,27210,63
01/12/2003,13:20:00,27205,27215,27200,27210,80
01/12/2003,13:30:00,27210,27215,27200,27215,53
01/12/2003,13:40:00,27215,27215,27205,27210,19
01/12/2003,13:50:00,27205,27225,27205,27215,42
01/12/2003,14:00:00,27220,27225,27205,27225,53
01/12/2003,14:10:00,27225,27250,27220,27235,356
01/12/2003,14:20:00,27235,27235,27220,27225,60
01/12/2003,14:30:00,27230,27240,27225,27240,65
01/12/2003,14:40:00,27240,27245,27235,27235,83
01/12/2003,14:50:00,27240,27240,27215,27220,104
01/12/2003,15:00:00,27225,27230,27200,27210,144
01/12/2003,15:10:00,27210,27225,27205,27220,80
01/12/2003,15:20:00,27220,27235,27220,27225,74
01/12/2003,15:30:00,27225,27270,27225,27245,505
01/12/2003,15:40:00,27250,27265,27235,27260,181
01/12/2003,15:50:00,27255,27275,27250,27250,259
01/12/2003,16:00:00,27260,27295,27255,27280,609
01/12/2003,16:10:00,27280,27360,27280,27315,873
01/12/2003,16:20:00,27320,27340,27300,27310,525
01/12/2003,16:30:00,27310,27335,27300,27315,233
01/12/2003,16:40:00,27315,27345,27290,27310,300
01/12/2003,16:50:00,27300,27310,27270,27285,395
01/12/2003,17:00:00,27285,27320,27280,27305,331
01/12/2003,17:10:00,27305,27335,27295,27300,322
01/12/2003,17:20:00,27305,27310,27280,27280,366
01/12/2003,17:30:00,27280,27305,27260,27265,754
02/12/2003,09:00:00,27320,27320,27260,27275,572
02/12/2003,09:10:00,27275,27275,27230,27245,709
02/12/2003,09:20:00,27240,27255,27190,27210,795
02/12/2003,09:30:00,27210,27220,27200,27205,278
02/12/2003,09:40:00,27205,27260,27205,27255,334
02/12/2003,09:50:00,27255,27305,27250,27290,295
02/12/2003,10:00:00,27290,27330,27290,27310,392
02/12/2003,10:10:00,27310,27325,27305,27310,208
02/12/2003,10:20:00,27310,27325,27295,27300,496
02/12/2003,10:30:00,27300,27310,27285,27290,170
02/12/2003,10:40:00,27295,27300,27285,27290,213
02/12/2003,10:50:00,27290,27290,27255,27265,229
02/12/2003,11:00:00,27260,27265,27230,27235,289
02/12/2003,11:10:00,27235,27260,27235,27260,221
02/12/2003,11:20:00,27260,27275,27250,27265,84
02/12/2003,11:30:00,27270,27270,27255,27255,86
02/12/2003,11:40:00,27260,27260,27225,27230,272
02/12/2003,11:50:00,27230,27245,27225,27245,82
02/12/2003,12:00:00,27245,27245,27235,27240,51
02/12/2003,12:10:00,27235,27255,27230,27250,107
02/12/2003,12:20:00,27245,27255,27230,27240,91
02/12/2003,12:30:00,27235,27245,27235,27240,25
02/12/2003,12:40:00,27245,27270,27240,27265,71
02/12/2003,12:50:00,27260,27265,27250,27255,18
02/12/2003,13:00:00,27255,27265,27255,27260,20
02/12/2003,13:10:00,27255,27260,27250,27255,12
02/12/2003,13:20:00,27255,27255,27245,27250,14
02/12/2003,13:30:00,27250,27255,27245,27255,17
02/12/2003,13:40:00,27250,27260,27240,27240,48
02/12/2003,13:50:00,27250,27250,27235,27235,24
02/12/2003,14:00:00,27240,27260,27235,27250,99
02/12/2003,14:10:00,27250,27250,27205,27205,271
02/12/2003,14:20:00,27210,27225,27195,27225,203
02/12/2003,14:30:00,27220,27235,27220,27225,70
02/12/2003,14:40:00,27230,27240,27215,27230,104
02/12/2003,14:50:00,27230,27245,27220,27240,110
02/12/2003,15:00:00,27235,27270,27235,27265,161
02/12/2003,15:10:00,27265,27295,27260,27265,236
02/12/2003,15:20:00,27265,27275,27265,27270,80
02/12/2003,15:30:00,27270,27275,27240,27260,361
02/12/2003,15:40:00,27265,27310,27260,27275,330
02/12/2003,15:50:00,27275,27290,27240,27270,349
02/12/2003,16:00:00,27265,27290,27255,27270,256
02/12/2003,16:10:00,27270,27285,27250,27280,187
02/12/2003,16:20:00,27275,27280,27260,27265,145
02/12/2003,16:30:00,27260,27260,27220,27240,518
02/12/2003,16:40:00,27240,27255,27220,27230,148
02/12/2003,16:50:00,27225,27245,27205,27225,387
02/12/2003,17:00:00,27225,27260,27225,27255,160
02/12/2003,17:10:00,27255,27280,27245,27275,185
02/12/2003,17:20:00,27275,27275,27260,27275,194
02/12/2003,17:30:00,27270,27295,27265,27280,374
03/12/2003,09:00:00,27240,27305,27240,27290,474
03/12/2003,09:10:00,27290,27300,27285,27295,199
03/12/2003,09:20:00,27295,27390,27290,27370,907
03/12/2003,09:30:00,27370,27375,27335,27360,452
03/12/2003,09:40:00,27360,27390,27340,27365,410
03/12/2003,09:50:00,27370,27400,27370,27385,337
03/12/2003,10:00:00,27385,27390,27345,27345,359
03/12/2003,10:10:00,27345,27365,27345,27355,190
03/12/2003,10:20:00,27355,27360,27335,27345,194
03/12/2003,10:30:00,27345,27350,27260,27290,769
03/12/2003,10:40:00,27290,27320,27280,27315,215
03/12/2003,10:50:00,27310,27320,27270,27290,270
03/12/2003,11:00:00,27300,27330,27285,27320,169
03/12/2003,11:10:00,27320,27345,27315,27320,218
03/12/2003,11:20:00,27325,27335,27320,27330,99
03/12/2003,11:30:00,27330,27365,27330,27360,201
03/12/2003,11:40:00,27355,27365,27350,27350,146
03/12/2003,11:50:00,27360,27375,27355,27370,88
03/12/2003,12:00:00,27370,27375,27345,27355,125
03/12/2003,12:10:00,27355,27365,27350,27365,87
03/12/2003,12:20:00,27365,27395,27365,27370,298
03/12/2003,12:30:00,27370,27375,27355,27365,114
03/12/2003,12:40:00,27365,27365,27325,27340,229
03/12/2003,12:50:00,27340,27360,27335,27350,62
03/12/2003,13:00:00,27350,27360,27345,27350,43
03/12/2003,13:10:00,27355,27360,27345,27360,36
03/12/2003,13:20:00,27360,27370,27355,27365,41
03/12/2003,13:30:00,27365,27385,27365,27380,75
03/12/2003,13:40:00,27375,27395,27375,27380,132
03/12/2003,13:50:00,27380,27415,27375,27410,240
03/12/2003,14:00:00,27415,27465,27410,27425,560
03/12/2003,14:10:00,27425,27440,27420,27430,132
03/12/2003,14:20:00,27430,27440,27430,27440,35
03/12/2003,14:30:00,27440,27475,27435,27445,314
03/12/2003,14:40:00,27445,27460,27440,27445,104
03/12/2003,14:50:00,27440,27455,27440,27450,155
03/12/2003,15:00:00,27450,27455,27430,27435,140
03/12/2003,15:10:00,27430,27440,27425,27430,93
03/12/2003,15:20:00,27435,27440,27425,27430,38
03/12/2003,15:30:00,27430,27500,27430,27475,477
03/12/2003,15:40:00,27475,27500,27460,27465,447
03/12/2003,15:50:00,27465,27510,27460,27490,231
03/12/2003,16:00:00,27490,27505,27415,27420,694
03/12/2003,16:10:00,27425,27435,27405,27420,478
03/12/2003,16:20:00,27415,27415,27350,27380,583
03/12/2003,16:30:00,27375,27400,27375,27395,215
03/12/2003,16:40:00,27390,27435,27390,27420,165
03/12/2003,16:50:00,27415,27450,27410,27425,245
03/12/2003,17:00:00,27425,27445,27420,27425,229
03/12/2003,17:10:00,27425,27430,27410,27425,251
03/12/2003,17:20:00,27425,27445,27415,27440,254
03/12/2003,17:30:00,27440,27475,27435,27460,1064
04/12/2003,09:00:00,27420,27450,27375,27390,571
04/12/2003,09:10:00,27395,27435,27375,27420,357
04/12/2003,09:20:00,27425,27435,27375,27410,353
04/12/2003,09:30:00,27410,27415,27390,27395,281
04/12/2003,09:40:00,27400,27425,27385,27395,259
04/12/2003,09:50:00,27395,27400,27365,27385,238
04/12/2003,10:00:00,27380,27425,27380,27415,217
04/12/2003,10:10:00,27415,27455,27400,27450,322
04/12/2003,10:20:00,27450,27485,27450,27470,445
04/12/2003,10:30:00,27465,27470,27450,27470,142
04/12/2003,10:40:00,27470,27510,27470,27500,458
04/12/2003,10:50:00,27500,27525,27495,27505,341
04/12/2003,11:00:00,27505,27505,27480,27495,328
04/12/2003,11:10:00,27500,27505,27490,27505,90
04/12/2003,11:20:00,27505,27510,27485,27485,109
04/12/2003,11:30:00,27485,27500,27480,27495,148
04/12/2003,11:40:00,27495,27500,27485,27485,81
04/12/2003,11:50:00,27485,27510,27485,27500,76
04/12/2003,12:00:00,27505,27505,27485,27495,146
04/12/2003,12:10:00,27495,27505,27495,27500,80
04/12/2003,12:20:00,27505,27505,27485,27490,58
04/12/2003,12:30:00,27485,27485,27465,27475,134
04/12/2003,12:40:00,27470,27490,27470,27480,73
04/12/2003,12:50:00,27480,27485,27480,27485,18
04/12/2003,13:00:00,27485,27505,27485,27500,49
04/12/2003,13:10:00,27500,27525,27500,27515,71
04/12/2003,13:20:00,27515,27525,27505,27525,60
04/12/2003,13:30:00,27520,27545,27520,27540,148
04/12/2003,13:40:00,27540,27565,27535,27550,280
04/12/2003,13:50:00,27545,27550,27535,27535,96
04/12/2003,14:00:00,27535,27540,27530,27535,40
04/12/2003,14:10:00,27535,27545,27535,27535,53
04/12/2003,14:20:00,27535,27540,27525,27535,28
04/12/2003,14:30:00,27535,27535,27470,27480,490
04/12/2003,14:40:00,27480,27485,27445,27460,418
04/12/2003,14:50:00,27455,27470,27430,27455,263
04/12/2003,15:00:00,27455,27460,27415,27450,314
04/12/2003,15:10:00,27445,27450,27435,27440,113
04/12/2003,15:20:00,27440,27480,27435,27455,291
04/12/2003,15:30:00,27460,27485,27455,27465,292
04/12/2003,15:40:00,27470,27475,27400,27410,418
04/12/2003,15:50:00,27410,27460,27405,27460,271
04/12/2003,16:00:00,27460,27490,27460,27465,254
04/12/2003,16:10:00,27470,27490,27465,27490,101
04/12/2003,16:20:00,27485,27500,27460,27490,276
04/12/2003,16:30:00,27485,27540,27485,27525,561
04/12/2003,16:40:00,27525,27580,27525,27560,491
04/12/2003,16:50:00,27560,27595,27560,27595,588
04/12/2003,17:00:00,27595,27605,27575,27575,330
04/12/2003,17:10:00,27570,27580,27565,27570,185
04/12/2003,17:20:00,27570,27575,27555,27570,144
04/12/2003,17:30:00,27565,27575,27550,27550,395
05/12/2003,09:00:00,27530,27530,27465,27520,376
05/12/2003,09:10:00,27520,27560,27515,27555,240
05/12/2003,09:20:00,27550,27590,27550,27565,366
05/12/2003,09:30:00,27565,27570,27525,27540,318
05/12/2003,09:40:00,27535,27535,27480,27485,346
05/12/2003,09:50:00,27485,27535,27485,27530,224
05/12/2003,10:00:00,27530,27535,27490,27500,167
05/12/2003,10:10:00,27505,27515,27485,27485,153
05/12/2003,10:20:00,27485,27500,27475,27500,226
05/12/2003,10:30:00,27500,27520,27490,27520,176
05/12/2003,10:40:00,27515,27530,27515,27520,101
05/12/2003,10:50:00,27520,27520,27500,27505,83
05/12/2003,11:00:00,27505,27520,27495,27520,77
05/12/2003,11:10:00,27515,27515,27485,27490,88
05/12/2003,11:20:00,27490,27495,27465,27495,327
05/12/2003,11:30:00,27495,27510,27485,27490,162
05/12/2003,11:40:00,27490,27495,27470,27475,124
05/12/2003,11:50:00,27480,27485,27475,27485,70
05/12/2003,12:00:00,27485,27500,27480,27480,86
05/12/2003,12:10:00,27485,27495,27480,27485,66
05/12/2003,12:20:00,27485,27485,27450,27480,251
05/12/2003,12:30:00,27485,27485,27455,27465,78
05/12/2003,12:40:00,27465,27465,27435,27460,161
05/12/2003,12:50:00,27460,27465,27440,27455,99
05/12/2003,13:00:00,27460,27465,27440,27450,72
05/12/2003,13:10:00,27455,27465,27445,27455,48
05/12/2003,13:20:00,27460,27465,27455,27455,14
05/12/2003,13:30:00,27455,27470,27455,27465,50
05/12/2003,13:40:00,27475,27475,27455,27455,45
05/12/2003,13:50:00,27450,27455,27450,27450,11
05/12/2003,14:00:00,27450,27455,27445,27455,11
05/12/2003,14:10:00,27450,27455,27445,27450,29
05/12/2003,14:20:00,27450,27455,27445,27455,44
05/12/2003,14:30:00,27445,27445,27325,27360,1485
05/12/2003,14:40:00,27360,27365,27310,27315,488
05/12/2003,14:50:00,27315,27360,27305,27330,393
05/12/2003,15:00:00,27330,27340,27305,27335,324
05/12/2003,15:10:00,27335,27345,27320,27340,193
05/12/2003,15:20:00,27340,27350,27335,27340,67
05/12/2003,15:30:00,27340,27355,27325,27345,236
05/12/2003,15:40:00,27340,27360,27315,27360,357
05/12/2003,15:50:00,27365,27390,27360,27385,283
05/12/2003,16:00:00,27390,27405,27350,27370,381
05/12/2003,16:10:00,27365,27385,27355,27370,177
05/12/2003,16:20:00,27370,27415,27365,27395,190
05/12/2003,16:30:00,27395,27425,27395,27420,197
05/12/2003,16:40:00,27415,27420,27385,27390,156
05/12/2003,16:50:00,27390,27410,27370,27385,133
05/12/2003,17:00:00,27385,27390,27360,27370,212
05/12/2003,17:10:00,27370,27380,27365,27380,164
05/12/2003,17:20:00,27380,27460,27375,27445,324
05/12/2003,17:30:00,27440,27450,27415,27420,513
08/12/2003,09:00:00,27305,27310,27235,27275,316
08/12/2003,09:10:00,27285,27310,27270,27270,198
08/12/2003,09:20:00,27280,27320,27275,27310,354
08/12/2003,09:30:00,27310,27320,27270,27300,142
08/12/2003,09:40:00,27300,27315,27295,27300,62
08/12/2003,09:50:00,27300,27300,27280,27285,89
08/12/2003,10:00:00,27285,27290,27250,27270,193
08/12/2003,10:10:00,27270,27275,27255,27265,81
08/12/2003,10:20:00,27270,27275,27250,27255,122
08/12/2003,10:30:00,27250,27255,27240,27250,257
08/12/2003,10:40:00,27250,27285,27245,27275,124
08/12/2003,10:50:00,27270,27275,27270,27270,35
08/12/2003,11:00:00,27275,27295,27275,27295,129
08/12/2003,11:10:00,27295,27295,27275,27275,87
08/12/2003,11:20:00,27275,27280,27265,27280,72
08/12/2003,11:30:00,27280,27295,27275,27290,38
08/12/2003,11:40:00,27290,27310,27280,27305,77
08/12/2003,11:50:00,27305,27310,27285,27290,55
08/12/2003,12:00:00,27295,27320,27290,27305,84
08/12/2003,12:10:00,27300,27310,27295,27295,42
08/12/2003,12:20:00,27295,27310,27295,27300,42
08/12/2003,12:30:00,27300,27300,27285,27285,30
08/12/2003,12:40:00,27285,27290,27280,27285,72
08/12/2003,12:50:00,27285,27285,27270,27275,71
08/12/2003,13:00:00,27270,27275,27265,27265,31
08/12/2003,13:10:00,27265,27270,27260,27270,55
08/12/2003,13:20:00,27275,27280,27265,27265,37
08/12/2003,13:30:00,27265,27285,27265,27270,48
08/12/2003,13:40:00,27275,27275,27270,27270,4
08/12/2003,13:50:00,27270,27275,27265,27270,23
08/12/2003,14:00:00,27270,27280,27270,27280,20
08/12/2003,14:10:00,27275,27280,27260,27260,49
08/12/2003,14:20:00,27260,27260,27250,27250,120
08/12/2003,14:30:00,27255,27255,27245,27250,54
08/12/2003,14:40:00,27255,27270,27255,27270,38
08/12/2003,14:50:00,27275,27275,27255,27265,63
08/12/2003,15:00:00,27265,27270,27250,27260,44
08/12/2003,15:10:00,27260,27285,27260,27280,65
08/12/2003,15:20:00,27280,27285,27275,27280,25
08/12/2003,15:30:00,27275,27320,27275,27315,225
08/12/2003,15:40:00,27315,27345,27305,27335,222
08/12/2003,15:50:00,27330,27360,27325,27350,223
08/12/2003,16:00:00,27350,27370,27345,27350,207
08/12/2003,16:10:00,27350,27355,27335,27355,164
08/12/2003,16:20:00,27360,27360,27315,27330,178
08/12/2003,16:30:00,27330,27335,27305,27310,150
08/12/2003,16:40:00,27310,27330,27295,27330,167
08/12/2003,16:50:00,27325,27330,27290,27300,97
08/12/2003,17:00:00,27305,27320,27290,27300,123
08/12/2003,17:10:00,27300,27300,27280,27290,150
08/12/2003,17:20:00,27290,27305,27285,27300,195
08/12/2003,17:30:00,27300,27315,27285,27295,164
09/12/2003,09:00:00,27350,27540,27350,27480,816
09/12/2003,09:10:00,27480,27485,27415,27435,622
09/12/2003,09:20:00,27440,27455,27385,27385,580
09/12/2003,09:30:00,27385,27405,27375,27390,299
09/12/2003,09:40:00,27385,27400,27385,27400,249
09/12/2003,09:50:00,27400,27405,27355,27360,426
09/12/2003,10:00:00,27360,27365,27300,27345,720
09/12/2003,10:10:00,27335,27350,27325,27345,207
09/12/2003,10:20:00,27340,27370,27335,27365,289
09/12/2003,10:30:00,27365,27375,27355,27365,79
09/12/2003,10:40:00,27365,27380,27355,27370,116
09/12/2003,10:50:00,27365,27370,27345,27355,109
09/12/2003,11:00:00,27355,27365,27335,27350,267
09/12/2003,11:10:00,27350,27355,27340,27350,108
09/12/2003,11:20:00,27350,27350,27320,27335,126
09/12/2003,11:30:00,27335,27335,27310,27320,121
09/12/2003,11:40:00,27325,27335,27310,27320,86
09/12/2003,11:50:00,27315,27325,27305,27320,100
09/12/2003,12:00:00,27325,27335,27320,27330,64
09/12/2003,12:10:00,27330,27345,27325,27335,71
09/12/2003,12:20:00,27330,27340,27330,27330,37
09/12/2003,12:30:00,27335,27345,27320,27335,163
09/12/2003,12:40:00,27335,27345,27335,27340,124
09/12/2003,12:50:00,27340,27350,27335,27350,134
09/12/2003,13:00:00,27350,27370,27350,27370,105
09/12/2003,13:10:00,27365,27370,27355,27360,86
09/12/2003,13:20:00,27355,27365,27350,27350,83
09/12/2003,13:30:00,27350,27355,27345,27350,61
09/12/2003,13:40:00,27350,27380,27345,27375,134
09/12/2003,13:50:00,27380,27395,27375,27395,159
09/12/2003,14:00:00,27395,27400,27375,27375,79
09/12/2003,14:10:00,27375,27385,27370,27380,45
09/12/2003,14:20:00,27380,27390,27380,27385,59
09/12/2003,14:30:00,27385,27390,27380,27385,66
09/12/2003,14:40:00,27390,27405,27390,27395,173
09/12/2003,14:50:00,27400,27405,27390,27400,126
09/12/2003,15:00:00,27405,27435,27400,27430,320
09/12/2003,15:10:00,27430,27465,27425,27455,361
09/12/2003,15:20:00,27460,27490,27455,27485,509
09/12/2003,15:30:00,27485,27485,27455,27465,385
09/12/2003,15:40:00,27465,27465,27425,27435,559
09/12/2003,15:50:00,27440,27445,27430,27435,324
09/12/2003,16:00:00,27440,27470,27420,27465,464
09/12/2003,16:10:00,27470,27470,27385,27385,501
09/12/2003,16:20:00,27385,27410,27385,27395,253
09/12/2003,16:30:00,27390,27425,27390,27415,216
09/12/2003,16:40:00,27420,27420,27365,27365,235
09/12/2003,16:50:00,27360,27375,27355,27360,256
09/12/2003,17:00:00,27355,27360,27340,27350,240
09/12/2003,17:10:00,27345,27350,27295,27305,495
09/12/2003,17:20:00,27305,27325,27300,27315,224
09/12/2003,17:30:00,27320,27320,27280,27290,665
10/12/2003,09:00:00,27230,27230,27165,27220,591
10/12/2003,09:10:00,27220,27295,27215,27265,653
10/12/2003,09:20:00,27265,27295,27250,27290,330
10/12/2003,09:30:00,27285,27330,27285,27305,504
10/12/2003,09:40:00,27305,27315,27280,27285,479
10/12/2003,09:50:00,27285,27305,27280,27300,396
10/12/2003,10:00:00,27295,27300,27265,27270,204
10/12/2003,10:10:00,27270,27270,27250,27255,168
10/12/2003,10:20:00,27250,27260,27245,27250,99
10/12/2003,10:30:00,27250,27250,27230,27245,182
10/12/2003,10:40:00,27245,27270,27235,27260,163
10/12/2003,10:50:00,27260,27260,27240,27240,125
10/12/2003,11:00:00,27240,27245,27190,27190,523
10/12/2003,11:10:00,27185,27190,27150,27170,544
10/12/2003,11:20:00,27170,27200,27165,27185,361
10/12/2003,11:30:00,27185,27200,27185,27190,196
10/12/2003,11:40:00,27195,27200,27175,27180,175
10/12/2003,11:50:00,27175,27190,27170,27190,269
10/12/2003,12:00:00,27190,27190,27175,27185,129
10/12/2003,12:10:00,27180,27185,27160,27165,153
10/12/2003,12:20:00,27165,27175,27155,27165,258
10/12/2003,12:30:00,27160,27160,27135,27140,225
10/12/2003,12:40:00,27140,27145,27115,27120,296
10/12/2003,12:50:00,27120,27140,27115,27135,123
10/12/2003,13:00:00,27140,27140,27120,27120,71
10/12/2003,13:10:00,27120,27120,27100,27120,148
10/12/2003,13:20:00,27120,27120,27100,27110,70
10/12/2003,13:30:00,27110,27120,27105,27120,66
10/12/2003,13:40:00,27115,27125,27110,27125,44
10/12/2003,13:50:00,27125,27135,27125,27135,54
10/12/2003,14:00:00,27135,27140,27125,27125,42
10/12/2003,14:10:00,27120,27120,27110,27120,36
10/12/2003,14:20:00,27120,27125,27110,27110,173
10/12/2003,14:30:00,27115,27120,27105,27110,113
10/12/2003,14:40:00,27115,27150,27110,27145,332
10/12/2003,14:50:00,27145,27160,27140,27140,148
10/12/2003,15:00:00,27140,27155,27130,27145,103
10/12/2003,15:10:00,27150,27165,27145,27155,202
10/12/2003,15:20:00,27155,27160,27150,27150,101
10/12/2003,15:30:00,27150,27160,27115,27120,394
10/12/2003,15:40:00,27115,27135,27020,27065,919
10/12/2003,15:50:00,27060,27120,27055,27120,547
10/12/2003,16:00:00,27125,27160,27120,27155,568
10/12/2003,16:10:00,27150,27155,27120,27135,433
10/12/2003,16:20:00,27135,27160,27120,27135,297
10/12/2003,16:30:00,27135,27135,27095,27105,354
10/12/2003,16:40:00,27100,27125,27085,27120,284
10/12/2003,16:50:00,27115,27125,27080,27080,285
10/12/2003,17:00:00,27080,27090,27065,27090,288
10/12/2003,17:10:00,27090,27100,27070,27095,311
10/12/2003,17:20:00,27100,27100,27070,27080,388
10/12/2003,17:30:00,27075,27110,27070,27095,399
11/12/2003,09:00:00,27005,27320,26915,27265,1169
11/12/2003,09:10:00,27270,27270,27225,27240,571
11/12/2003,09:20:00,27230,27270,27215,27260,501
11/12/2003,09:30:00,27260,27260,27235,27255,336
11/12/2003,09:40:00,27250,27285,27250,27260,684
11/12/2003,09:50:00,27260,27285,27230,27240,401
11/12/2003,10:00:00,27240,27260,27235,27245,216
11/12/2003,10:10:00,27240,27250,27235,27250,146
11/12/2003,10:20:00,27255,27260,27245,27245,72
11/12/2003,10:30:00,27245,27260,27235,27245,165
11/12/2003,10:40:00,27245,27260,27225,27250,183
11/12/2003,10:50:00,27245,27245,27220,27220,101
11/12/2003,11:00:00,27220,27225,27200,27205,287
11/12/2003,11:10:00,27210,27235,27210,27215,164
11/12/2003,11:20:00,27215,27220,27210,27215,109
11/12/2003,11:30:00,27215,27225,27215,27220,61
11/12/2003,11:40:00,27215,27220,27180,27190,162
11/12/2003,11:50:00,27190,27215,27185,27215,110
11/12/2003,12:00:00,27210,27220,27190,27220,57
11/12/2003,12:10:00,27215,27250,27215,27240,124
11/12/2003,12:20:00,27235,27240,27225,27225,46
11/12/2003,12:30:00,27225,27235,27220,27235,46
11/12/2003,12:40:00,27240,27240,27225,27225,29
11/12/2003,12:50:00,27225,27230,27220,27225,11
11/12/2003,13:00:00,27225,27240,27225,27235,26
11/12/2003,13:10:00,27230,27235,27225,27235,38
11/12/2003,13:20:00,27230,27250,27230,27250,73
11/12/2003,13:30:00,27245,27250,27245,27250,59
11/12/2003,13:40:00,27250,27260,27250,27260,59
11/12/2003,13:50:00,27260,27270,27260,27260,66
11/12/2003,14:00:00,27255,27265,27255,27265,28
11/12/2003,14:10:00,27260,27260,27245,27255,71
11/12/2003,14:20:00,27255,27265,27255,27260,77
11/12/2003,14:30:00,27260,27270,27195,27215,572
11/12/2003,14:40:00,27215,27225,27195,27220,418
11/12/2003,14:50:00,27220,27225,27170,27185,518
11/12/2003,15:00:00,27185,27195,27175,27185,223
11/12/2003,15:10:00,27190,27195,27180,27190,104
11/12/2003,15:20:00,27190,27200,27175,27195,100
11/12/2003,15:30:00,27195,27225,27180,27225,841
11/12/2003,15:40:00,27225,27250,27220,27250,336
11/12/2003,15:50:00,27245,27255,27225,27230,301
11/12/2003,16:00:00,27240,27255,27215,27220,403
11/12/2003,16:10:00,27215,27235,27205,27235,131
11/12/2003,16:20:00,27235,27280,27230,27275,363
11/12/2003,16:30:00,27280,27295,27275,27285,294
11/12/2003,16:40:00,27290,27305,27270,27280,834
11/12/2003,16:50:00,27280,27305,27280,27290,173
11/12/2003,17:00:00,27290,27300,27270,27275,150
11/12/2003,17:10:00,27280,27300,27280,27285,245
11/12/2003,17:20:00,27290,27295,27280,27290,719
11/12/2003,17:30:00,27290,27345,27285,27325,1328
12/12/2003,09:00:00,27375,27455,27340,27420,667
12/12/2003,09:10:00,27425,27445,27410,27410,244
12/12/2003,09:20:00,27415,27420,27385,27395,189
12/12/2003,09:30:00,27400,27415,27385,27385,162
12/12/2003,09:40:00,27385,27395,27360,27395,248
12/12/2003,09:50:00,27395,27415,27390,27410,180
12/12/2003,10:00:00,27415,27470,27415,27440,436
12/12/2003,10:10:00,27445,27455,27440,27450,120
12/12/2003,10:20:00,27445,27450,27430,27440,62
12/12/2003,10:30:00,27440,27460,27440,27455,114
12/12/2003,10:40:00,27450,27450,27420,27425,263
12/12/2003,10:50:00,27425,27425,27405,27410,142
12/12/2003,11:00:00,27410,27410,27400,27400,507
12/12/2003,11:10:00,27405,27405,27390,27400,124
12/12/2003,11:20:00,27405,27425,27405,27415,161
12/12/2003,11:30:00,27420,27420,27400,27400,90
12/12/2003,11:40:00,27400,27410,27390,27405,113
12/12/2003,11:50:00,27405,27410,27400,27400,32
12/12/2003,12:00:00,27405,27405,27400,27405,118
12/12/2003,12:10:00,27400,27405,27385,27395,72
12/12/2003,12:20:00,27395,27395,27390,27390,49
12/12/2003,12:30:00,27385,27385,27375,27380,87
12/12/2003,12:40:00,27380,27390,27380,27385,50
12/12/2003,12:50:00,27385,27390,27380,27380,15
12/12/2003,13:00:00,27380,27385,27360,27370,78
12/12/2003,13:10:00,27370,27380,27345,27350,167
12/12/2003,13:20:00,27345,27365,27345,27355,73
12/12/2003,13:30:00,27355,27355,27325,27345,148
12/12/2003,13:40:00,27345,27345,27340,27340,145
12/12/2003,13:50:00,27340,27345,27335,27335,49
12/12/2003,14:00:00,27340,27345,27340,27345,100
12/12/2003,14:10:00,27340,27345,27335,27335,98
12/12/2003,14:20:00,27340,27340,27330,27335,62
12/12/2003,14:30:00,27330,27375,27320,27360,355
12/12/2003,14:40:00,27360,27375,27350,27360,340
12/12/2003,14:50:00,27365,27370,27345,27350,190
12/12/2003,15:00:00,27350,27360,27340,27340,131
12/12/2003,15:10:00,27340,27340,27330,27335,198
12/12/2003,15:20:00,27330,27335,27290,27300,302
12/12/2003,15:30:00,27300,27300,27240,27250,550
12/12/2003,15:40:00,27255,27255,27100,27125,1295
12/12/2003,15:50:00,27125,27165,27110,27115,721
12/12/2003,16:00:00,27120,27120,27015,27085,1118
12/12/2003,16:10:00,27085,27125,27080,27100,629
12/12/2003,16:20:00,27095,27130,27085,27105,315
12/12/2003,16:30:00,27105,27140,27100,27125,331
12/12/2003,16:40:00,27125,27135,27105,27110,259
12/12/2003,16:50:00,27110,27110,27085,27090,274
12/12/2003,17:00:00,27095,27110,27075,27110,276
12/12/2003,17:10:00,27105,27160,27095,27160,359
12/12/2003,17:20:00,27160,27190,27155,27170,594
12/12/2003,17:30:00,27175,27185,27150,27160,584
15/12/2003,09:00:00,27430,27580,27430,27535,2217
15/12/2003,09:10:00,27535,27540,27440,27465,852
15/12/2003,09:20:00,27465,27475,27415,27435,648
15/12/2003,09:30:00,27435,27465,27430,27460,376
15/12/2003,09:40:00,27460,27465,27435,27450,302
15/12/2003,09:50:00,27445,27450,27425,27440,366
15/12/2003,10:00:00,27435,27465,27430,27450,387
15/12/2003,10:10:00,27450,27480,27445,27470,265
15/12/2003,10:20:00,27465,27470,27455,27460,100
15/12/2003,10:30:00,27460,27465,27435,27450,255
15/12/2003,10:40:00,27455,27460,27450,27455,99
15/12/2003,10:50:00,27455,27455,27440,27450,53
15/12/2003,11:00:00,27455,27460,27430,27440,224
15/12/2003,11:10:00,27435,27445,27430,27440,638
15/12/2003,11:20:00,27435,27450,27435,27445,51
15/12/2003,11:30:00,27445,27455,27440,27445,50
15/12/2003,11:40:00,27440,27460,27440,27460,66
15/12/2003,11:50:00,27460,27460,27445,27450,78
15/12/2003,12:00:00,27450,27460,27450,27455,58
15/12/2003,12:10:00,27460,27460,27450,27455,211
15/12/2003,12:20:00,27455,27475,27450,27465,117
15/12/2003,12:30:00,27465,27470,27455,27455,62
15/12/2003,12:40:00,27455,27455,27440,27440,115
15/12/2003,12:50:00,27440,27455,27435,27455,79
15/12/2003,13:00:00,27455,27470,27455,27460,44
15/12/2003,13:10:00,27465,27470,27460,27465,49
15/12/2003,13:20:00,27460,27465,27455,27460,21
15/12/2003,13:30:00,27470,27480,27465,27465,93
15/12/2003,13:40:00,27460,27465,27455,27460,95
15/12/2003,13:50:00,27460,27465,27435,27450,147
15/12/2003,14:00:00,27450,27460,27445,27455,61
15/12/2003,14:10:00,27455,27455,27435,27450,93
15/12/2003,14:20:00,27445,27460,27445,27450,42
15/12/2003,14:30:00,27455,27465,27450,27465,64
15/12/2003,14:40:00,27460,27475,27455,27470,56
15/12/2003,14:50:00,27470,27470,27465,27470,35
15/12/2003,15:00:00,27470,27490,27465,27475,222
15/12/2003,15:10:00,27480,27485,27465,27465,76
15/12/2003,15:20:00,27465,27470,27465,27465,43
15/12/2003,15:30:00,27465,27465,27430,27450,359
15/12/2003,15:40:00,27450,27465,27430,27440,337
15/12/2003,15:50:00,27440,27445,27405,27410,700
15/12/2003,16:00:00,27415,27420,27385,27395,865
15/12/2003,16:10:00,27390,27400,27345,27360,682
15/12/2003,16:20:00,27360,27375,27345,27365,424
15/12/2003,16:30:00,27365,27405,27360,27380,692
15/12/2003,16:40:00,27375,27390,27360,27365,270
15/12/2003,16:50:00,27365,27370,27335,27335,471
15/12/2003,17:00:00,27335,27335,27280,27290,741
15/12/2003,17:10:00,27290,27310,27285,27290,1424
15/12/2003,17:20:00,27295,27310,27285,27300,726
15/12/2003,17:30:00,27300,27335,27300,27325,901
16/12/2003,09:00:00,27200,27260,27145,27155,2446
16/12/2003,09:10:00,27145,27200,27130,27200,866
16/12/2003,09:20:00,27195,27235,27190,27235,2706
16/12/2003,09:30:00,27240,27275,27235,27265,1200
16/12/2003,09:40:00,27265,27270,27250,27255,396
16/12/2003,09:50:00,27255,27255,27220,27225,384
16/12/2003,10:00:00,27225,27240,27215,27235,552
16/12/2003,10:10:00,27230,27265,27230,27260,468
16/12/2003,10:20:00,27260,27265,27245,27250,608
16/12/2003,10:30:00,27245,27260,27245,27250,272
16/12/2003,10:40:00,27250,27265,27250,27260,254
16/12/2003,10:50:00,27260,27265,27250,27250,60
16/12/2003,11:00:00,27255,27290,27250,27285,530
16/12/2003,11:10:00,27280,27300,27275,27285,670
16/12/2003,11:20:00,27285,27305,27275,27280,430
16/12/2003,11:30:00,27285,27290,27275,27285,226
16/12/2003,11:40:00,27280,27300,27270,27280,420
16/12/2003,11:50:00,27280,27285,27270,27280,110
16/12/2003,12:00:00,27285,27285,27270,27270,230
16/12/2003,12:10:00,27270,27280,27265,27275,1150
16/12/2003,12:20:00,27275,27280,27260,27270,272
16/12/2003,12:30:00,27270,27285,27265,27285,126
16/12/2003,12:40:00,27285,27290,27275,27275,114
16/12/2003,12:50:00,27280,27280,27240,27245,428
16/12/2003,13:00:00,27245,27250,27240,27250,176
16/12/2003,13:10:00,27250,27255,27240,27245,128
16/12/2003,13:20:00,27245,27250,27240,27250,374
16/12/2003,13:30:00,27240,27240,27220,27220,516
16/12/2003,13:40:00,27225,27225,27215,27225,104
16/12/2003,13:50:00,27225,27245,27225,27245,70
16/12/2003,14:00:00,27245,27250,27225,27225,198
16/12/2003,14:10:00,27225,27230,27220,27230,128
16/12/2003,14:20:00,27230,27245,27225,27235,108
16/12/2003,14:30:00,27235,27250,27190,27205,746
16/12/2003,14:40:00,27205,27230,27205,27225,460
16/12/2003,14:50:00,27225,27245,27220,27235,532
16/12/2003,15:00:00,27235,27260,27235,27245,568
16/12/2003,15:10:00,27250,27310,27240,27290,896
16/12/2003,15:20:00,27290,27300,27265,27295,646
16/12/2003,15:30:00,27295,27320,27275,27275,798
16/12/2003,15:40:00,27275,27295,27260,27270,690
16/12/2003,15:50:00,27270,27335,27270,27300,788
16/12/2003,16:00:00,27300,27330,27300,27310,576
16/12/2003,16:10:00,27310,27340,27290,27300,1666
16/12/2003,16:20:00,27305,27310,27285,27310,952
16/12/2003,16:30:00,27310,27320,27295,27310,1140
16/12/2003,16:40:00,27315,27325,27265,27270,738
16/12/2003,16:50:00,27270,27280,27245,27250,558
16/12/2003,17:00:00,27260,27265,27240,27245,1600
16/12/2003,17:10:00,27250,27255,27215,27225,724
16/12/2003,17:20:00,27230,27265,27220,27255,572
16/12/2003,17:30:00,27255,27270,27250,27255,470