DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/12/2003,12:10:00,27340,27340,27340,27340,2
17/12/2003,12:15:00,27335,27340,27335,27340,302
17/12/2003,12:20:00,27335,27345,27335,27345,44
17/12/2003,12:25:00,27345,27345,27340,27345,601
17/12/2003,12:30:00,27345,27365,27345,27365,246
17/12/2003,12:35:00,27360,27365,27355,27365,124
17/12/2003,12:40:00,27360,27360,27350,27350,6
17/12/2003,12:45:00,27345,27355,27340,27355,30
17/12/2003,12:55:00,27350,27355,27350,27355,87
17/12/2003,13:00:00,27350,27350,27350,27350,2
17/12/2003,13:05:00,27355,27355,27355,27355,6
17/12/2003,13:10:00,27360,27360,27355,27355,41
17/12/2003,13:15:00,27360,27360,27360,27360,3
17/12/2003,13:20:00,27365,27370,27365,27365,9
17/12/2003,13:25:00,27365,27370,27365,27370,12
17/12/2003,13:30:00,27375,27405,27375,27395,47
17/12/2003,13:40:00,27405,27405,27405,27405,2
17/12/2003,13:45:00,27410,27410,27410,27410,1
17/12/2003,13:50:00,27400,27400,27375,27375,10
17/12/2003,13:55:00,27375,27375,27375,27375,9
17/12/2003,14:00:00,27375,27380,27375,27380,278
17/12/2003,14:05:00,27375,27375,27375,27375,1
17/12/2003,14:10:00,27375,27375,27375,27375,3
17/12/2003,14:15:00,27375,27375,27375,27375,1
17/12/2003,14:20:00,27380,27380,27380,27380,4
17/12/2003,14:25:00,27390,27395,27390,27390,5
17/12/2003,14:30:00,27395,27405,27395,27405,3
17/12/2003,14:35:00,27400,27400,27395,27395,8
17/12/2003,14:40:00,27400,27420,27400,27405,46
17/12/2003,14:45:00,27405,27405,27400,27400,26
17/12/2003,14:50:00,27395,27400,27390,27390,96
17/12/2003,14:55:00,27390,27390,27385,27390,25
17/12/2003,15:00:00,27385,27395,27385,27395,112
17/12/2003,15:05:00,27395,27395,27395,27395,1
17/12/2003,15:10:00,27385,27390,27380,27385,108
17/12/2003,15:15:00,27380,27395,27380,27395,172
17/12/2003,15:20:00,27380,27380,27380,27380,209
17/12/2003,15:25:00,27380,27385,27380,27385,15
17/12/2003,15:30:00,27380,27380,27360,27365,109
17/12/2003,15:35:00,27360,27360,27340,27340,6
17/12/2003,15:40:00,27355,27365,27355,27360,5
17/12/2003,15:45:00,27365,27370,27360,27360,15
17/12/2003,15:50:00,27350,27350,27335,27350,26
17/12/2003,15:55:00,27355,27365,27350,27365,14
17/12/2003,16:00:00,27360,27375,27360,27375,16
17/12/2003,16:05:00,27375,27380,27360,27370,51
17/12/2003,16:10:00,27375,27390,27375,27375,657
17/12/2003,16:15:00,27380,27380,27375,27380,120
17/12/2003,16:20:00,27375,27380,27370,27380,89
17/12/2003,16:25:00,27375,27405,27375,27390,91
17/12/2003,16:30:00,27395,27420,27390,27420,51
17/12/2003,16:35:00,27425,27430,27420,27430,58
17/12/2003,16:40:00,27425,27425,27405,27405,15
17/12/2003,16:45:00,27405,27425,27405,27420,28
17/12/2003,16:50:00,27400,27405,27395,27405,366
17/12/2003,16:55:00,27400,27420,27400,27420,12
17/12/2003,17:00:00,27420,27435,27420,27435,30
17/12/2003,17:05:00,27435,27435,27425,27425,100
17/12/2003,17:10:00,27420,27430,27420,27430,9
17/12/2003,17:15:00,27410,27410,27410,27410,2
17/12/2003,17:20:00,27420,27425,27420,27420,176
17/12/2003,17:25:00,27425,27445,27425,27430,28
17/12/2003,17:30:00,27435,27440,27410,27410,47
17/12/2003,17:35:00,27405,27440,27400,27425,243
18/12/2003,09:00:00,27435,27480,27405,27475,371
18/12/2003,09:05:00,27475,27475,27450,27455,105
18/12/2003,09:10:00,27460,27460,27420,27420,303
18/12/2003,09:15:00,27430,27435,27405,27410,284
18/12/2003,09:20:00,27415,27420,27405,27420,12
18/12/2003,09:25:00,27415,27420,27405,27415,89
18/12/2003,09:30:00,27410,27410,27395,27410,22
18/12/2003,09:35:00,27410,27435,27410,27415,105
18/12/2003,09:40:00,27415,27440,27410,27430,23
18/12/2003,09:45:00,27430,27450,27425,27440,93
18/12/2003,09:50:00,27435,27445,27425,27430,518
18/12/2003,09:55:00,27435,27450,27435,27450,486
18/12/2003,10:00:00,27450,27450,27440,27450,52
18/12/2003,10:05:00,27455,27465,27450,27460,333
18/12/2003,10:10:00,27460,27475,27460,27465,33
18/12/2003,10:15:00,27470,27485,27465,27465,78
18/12/2003,10:20:00,27465,27465,27460,27460,20
18/12/2003,10:25:00,27460,27460,27450,27455,58
18/12/2003,10:30:00,27455,27465,27455,27465,152
18/12/2003,10:35:00,27465,27465,27440,27440,107
18/12/2003,10:40:00,27435,27450,27435,27445,20
18/12/2003,10:45:00,27450,27450,27440,27450,26
18/12/2003,10:50:00,27450,27450,27450,27450,2
18/12/2003,10:55:00,27450,27455,27440,27455,26
18/12/2003,11:00:00,27455,27470,27455,27470,27
18/12/2003,11:05:00,27470,27480,27465,27475,83
18/12/2003,11:10:00,27475,27475,27455,27460,2784
18/12/2003,11:15:00,27460,27465,27455,27465,1639
18/12/2003,11:20:00,27455,27465,27455,27465,71
18/12/2003,11:25:00,27470,27520,27465,27495,206
18/12/2003,11:30:00,27500,27525,27500,27505,412
18/12/2003,11:35:00,27510,27510,27500,27505,43
18/12/2003,11:40:00,27510,27510,27505,27505,33
18/12/2003,11:45:00,27500,27500,27495,27500,131
18/12/2003,11:50:00,27500,27500,27480,27485,13
18/12/2003,11:55:00,27490,27495,27485,27485,35
18/12/2003,12:00:00,27490,27495,27480,27485,15
18/12/2003,12:05:00,27490,27495,27485,27495,10
18/12/2003,12:10:00,27495,27500,27495,27500,456
18/12/2003,12:15:00,27505,27505,27485,27485,50
18/12/2003,12:20:00,27490,27495,27490,27495,75
18/12/2003,12:25:00,27495,27495,27485,27490,292
18/12/2003,12:30:00,27490,27500,27490,27500,19
18/12/2003,12:35:00,27495,27500,27490,27500,18
18/12/2003,12:40:00,27500,27500,27500,27500,6
18/12/2003,12:45:00,27500,27505,27500,27500,6
18/12/2003,12:50:00,27500,27500,27495,27495,7
18/12/2003,12:55:00,27490,27495,27490,27495,6
18/12/2003,13:00:00,27490,27495,27490,27495,6
18/12/2003,13:05:00,27495,27505,27495,27505,14
18/12/2003,13:10:00,27505,27515,27505,27510,29
18/12/2003,13:15:00,27510,27515,27500,27515,29
18/12/2003,13:20:00,27520,27525,27515,27525,12
18/12/2003,13:25:00,27520,27520,27495,27510,19
18/12/2003,13:30:00,27510,27510,27505,27505,38
18/12/2003,13:35:00,27505,27510,27490,27510,46
18/12/2003,13:40:00,27510,27510,27505,27505,46
18/12/2003,13:45:00,27505,27520,27505,27520,51
18/12/2003,13:50:00,27515,27520,27515,27515,241
18/12/2003,13:55:00,27520,27520,27520,27520,7
18/12/2003,14:00:00,27520,27520,27515,27520,41
18/12/2003,14:05:00,27525,27530,27520,27530,117
18/12/2003,14:10:00,27525,27525,27525,27525,22
18/12/2003,14:15:00,27520,27525,27520,27520,14
18/12/2003,14:20:00,27520,27525,27515,27525,12
18/12/2003,14:25:00,27520,27520,27515,27515,9
18/12/2003,14:30:00,27525,27545,27520,27525,36
18/12/2003,14:35:00,27525,27535,27525,27525,131
18/12/2003,14:40:00,27520,27525,27510,27520,15
18/12/2003,14:45:00,27515,27515,27505,27510,16
18/12/2003,14:50:00,27510,27510,27500,27510,50
18/12/2003,14:55:00,27510,27520,27510,27510,28
18/12/2003,15:00:00,27510,27515,27510,27510,11
18/12/2003,15:05:00,27505,27525,27505,27510,51
18/12/2003,15:10:00,27520,27520,27505,27515,35
18/12/2003,15:15:00,27510,27525,27510,27525,24
18/12/2003,15:20:00,27525,27525,27515,27520,121
18/12/2003,15:25:00,27525,27525,27515,27515,4
18/12/2003,15:30:00,27515,27530,27515,27525,32
18/12/2003,15:35:00,27525,27525,27525,27525,8
18/12/2003,15:40:00,27525,27535,27515,27530,46
18/12/2003,15:45:00,27530,27545,27530,27545,145
18/12/2003,15:50:00,27550,27570,27550,27570,158
18/12/2003,15:55:00,27565,27580,27560,27580,175
18/12/2003,16:00:00,27580,27600,27570,27585,176
18/12/2003,16:05:00,27585,27590,27565,27570,169
18/12/2003,16:10:00,27570,27575,27560,27560,773
18/12/2003,16:15:00,27565,27585,27565,27580,85
18/12/2003,16:20:00,27575,27590,27565,27590,92
18/12/2003,16:25:00,27585,27595,27570,27585,58
18/12/2003,16:30:00,27590,27600,27570,27570,52
18/12/2003,16:35:00,27570,27590,27565,27580,155
18/12/2003,16:40:00,27585,27585,27570,27575,110
18/12/2003,16:45:00,27580,27590,27575,27590,67
18/12/2003,16:50:00,27590,27590,27570,27580,205
18/12/2003,16:55:00,27575,27595,27575,27595,475
18/12/2003,17:00:00,27595,27600,27590,27590,83
18/12/2003,17:05:00,27590,27590,27580,27590,57
18/12/2003,17:10:00,27595,27595,27580,27585,31
18/12/2003,17:15:00,27580,27585,27570,27580,87
18/12/2003,17:20:00,27580,27590,27575,27580,210
18/12/2003,17:25:00,27575,27595,27570,27580,153
18/12/2003,17:30:00,27585,27590,27570,27575,267
18/12/2003,17:35:00,27570,27575,27560,27560,164
19/12/2003,09:00:00,27580,27670,27580,27655,413
19/12/2003,09:05:00,27655,27670,27650,27650,250
19/12/2003,09:10:00,27655,27660,27585,27590,500
19/12/2003,09:15:00,27585,27625,27570,27600,257
19/12/2003,09:20:00,27600,27615,27595,27610,145
19/12/2003,09:25:00,27610,27610,27590,27590,120
19/12/2003,09:30:00,27590,27595,27535,27540,435
19/12/2003,09:35:00,27540,27540,27490,27520,449
19/12/2003,09:40:00,27525,27530,27480,27485,188
19/12/2003,09:45:00,27485,27505,27485,27495,135
19/12/2003,09:50:00,27495,27495,27475,27485,74
19/12/2003,09:55:00,27485,27495,27485,27485,103
19/12/2003,10:00:00,27480,27490,27460,27460,218
19/12/2003,10:05:00,27455,27495,27455,27490,141
19/12/2003,10:10:00,27490,27515,27485,27510,149
19/12/2003,10:15:00,27505,27520,27505,27515,110
19/12/2003,10:20:00,27510,27515,27500,27505,122
19/12/2003,10:25:00,27505,27505,27490,27505,86
19/12/2003,10:30:00,27500,27505,27490,27490,75
19/12/2003,10:35:00,27495,27505,27490,27500,70
19/12/2003,10:40:00,27500,27500,27480,27485,41
19/12/2003,10:45:00,27485,27485,27470,27470,71
19/12/2003,10:50:00,27475,27475,27460,27475,57
19/12/2003,10:55:00,27470,27515,27470,27510,142
19/12/2003,11:00:00,27510,27510,27500,27500,64
19/12/2003,11:05:00,27495,27495,27490,27495,55
19/12/2003,11:10:00,27490,27505,27490,27500,45
19/12/2003,11:15:00,27495,27505,27495,27505,38
19/12/2003,11:20:00,27500,27500,27490,27495,55
19/12/2003,11:25:00,27500,27500,27460,27460,78
19/12/2003,11:30:00,27460,27465,27435,27460,228
19/12/2003,11:35:00,27460,27465,27460,27460,75
19/12/2003,11:40:00,27465,27470,27460,27465,64
19/12/2003,11:45:00,27465,27480,27465,27470,70
19/12/2003,11:50:00,27470,27475,27435,27455,197
19/12/2003,11:55:00,27455,27460,27445,27450,67
19/12/2003,12:00:00,27455,27460,27440,27440,69
19/12/2003,12:05:00,27445,27445,27400,27415,333
19/12/2003,12:10:00,27415,27425,27415,27420,132
19/12/2003,12:15:00,27420,27425,27415,27420,59
19/12/2003,12:20:00,27420,27430,27410,27415,66
19/12/2003,12:25:00,27415,27420,27400,27405,89
19/12/2003,12:30:00,27410,27410,27215,27335,962
19/12/2003,12:35:00,27340,27365,27325,27330,219
19/12/2003,12:40:00,27340,27340,27315,27335,216
19/12/2003,12:45:00,27330,27340,27325,27330,71
19/12/2003,12:50:00,27330,27330,27300,27300,166
19/12/2003,12:55:00,27300,27300,27270,27280,213
19/12/2003,13:00:00,27280,27295,27265,27285,119
19/12/2003,13:05:00,27290,27305,27275,27275,125
19/12/2003,13:10:00,27275,27295,27250,27285,177
19/12/2003,13:15:00,27285,27285,27270,27270,41
19/12/2003,13:20:00,27275,27290,27270,27285,47
19/12/2003,13:25:00,27290,27300,27290,27295,43
19/12/2003,13:30:00,27295,27300,27285,27295,74
19/12/2003,13:35:00,27300,27305,27295,27300,46
19/12/2003,13:40:00,27300,27305,27300,27300,9
19/12/2003,13:45:00,27305,27310,27305,27310,31
19/12/2003,13:50:00,27315,27320,27310,27310,59
19/12/2003,13:55:00,27310,27315,27305,27310,26
19/12/2003,14:00:00,27315,27320,27305,27305,20
19/12/2003,14:05:00,27310,27315,27290,27290,31
19/12/2003,14:10:00,27300,27305,27285,27295,41
19/12/2003,14:15:00,27300,27305,27290,27305,18
19/12/2003,14:20:00,27310,27310,27300,27300,14
19/12/2003,14:25:00,27310,27315,27305,27315,63
19/12/2003,14:30:00,27315,27325,27310,27310,60
19/12/2003,14:35:00,27315,27350,27315,27325,107
19/12/2003,14:40:00,27325,27340,27325,27335,65
19/12/2003,14:45:00,27335,27340,27335,27340,24
19/12/2003,14:50:00,27340,27350,27340,27350,103
19/12/2003,14:55:00,27350,27385,27350,27385,133
19/12/2003,15:00:00,27385,27400,27375,27395,137
19/12/2003,15:05:00,27390,27400,27380,27400,52
19/12/2003,15:10:00,27395,27400,27370,27375,94
19/12/2003,15:15:00,27385,27385,27360,27375,91
19/12/2003,15:20:00,27375,27380,27365,27370,49
19/12/2003,15:25:00,27370,27370,27340,27340,182
19/12/2003,15:30:00,27340,27360,27340,27350,142
19/12/2003,15:35:00,27350,27355,27345,27355,74
19/12/2003,15:40:00,27355,27355,27305,27310,161
19/12/2003,15:45:00,27305,27310,27275,27305,243
19/12/2003,15:50:00,27300,27315,27260,27280,257
19/12/2003,15:55:00,27280,27300,27255,27265,263
19/12/2003,16:00:00,27265,27300,27265,27295,172
19/12/2003,16:05:00,27290,27325,27290,27315,140
19/12/2003,16:10:00,27320,27335,27305,27330,174
19/12/2003,16:15:00,27330,27330,27290,27300,160
19/12/2003,16:20:00,27305,27350,27305,27325,209
19/12/2003,16:25:00,27315,27355,27315,27350,141
19/12/2003,16:30:00,27350,27375,27340,27375,171
19/12/2003,16:35:00,27375,27395,27365,27370,147
19/12/2003,16:40:00,27370,27375,27340,27340,133
19/12/2003,16:45:00,27340,27345,27320,27330,112
19/12/2003,16:50:00,27330,27355,27325,27345,101
19/12/2003,16:55:00,27345,27365,27340,27345,63
19/12/2003,17:00:00,27345,27360,27340,27350,76
19/12/2003,17:05:00,27350,27355,27330,27350,67
19/12/2003,17:10:00,27355,27355,27340,27350,23
19/12/2003,17:15:00,27350,27370,27350,27370,65
19/12/2003,17:20:00,27370,27380,27370,27380,78
19/12/2003,17:25:00,27370,27385,27365,27375,194
19/12/2003,17:30:00,27375,27380,27360,27370,134
19/12/2003,17:35:00,27365,27385,27330,27360,295
22/12/2003,09:00:00,27100,27340,26980,27295,324
22/12/2003,09:05:00,27295,27330,27290,27310,157
22/12/2003,09:10:00,27320,27325,27270,27275,169
22/12/2003,09:15:00,27275,27300,27275,27300,160
22/12/2003,09:20:00,27305,27340,27305,27320,167
22/12/2003,09:25:00,27320,27320,27290,27305,159
22/12/2003,09:30:00,27300,27350,27300,27345,225
22/12/2003,09:35:00,27345,27355,27310,27310,183
22/12/2003,09:40:00,27315,27315,27275,27280,111
22/12/2003,09:45:00,27275,27280,27245,27255,142
22/12/2003,09:50:00,27250,27255,27225,27245,205
22/12/2003,09:55:00,27245,27270,27240,27265,162
22/12/2003,10:00:00,27265,27265,27200,27220,366
22/12/2003,10:05:00,27215,27235,27215,27225,138
22/12/2003,10:10:00,27225,27225,27215,27215,160
22/12/2003,10:15:00,27215,27225,27190,27200,138
22/12/2003,10:20:00,27205,27230,27190,27195,217
22/12/2003,10:25:00,27195,27240,27195,27235,221
22/12/2003,10:30:00,27240,27245,27235,27240,47
22/12/2003,10:35:00,27240,27240,27200,27200,183
22/12/2003,10:40:00,27200,27220,27195,27215,128
22/12/2003,10:45:00,27210,27240,27200,27240,133
22/12/2003,10:50:00,27240,27280,27240,27265,228
22/12/2003,10:55:00,27260,27260,27250,27250,48
22/12/2003,11:00:00,27250,27270,27245,27255,68
22/12/2003,11:05:00,27255,27255,27230,27240,99
22/12/2003,11:10:00,27240,27240,27210,27210,140
22/12/2003,11:15:00,27210,27230,27205,27230,67
22/12/2003,11:20:00,27230,27230,27225,27230,38
22/12/2003,11:25:00,27230,27235,27225,27225,39
22/12/2003,11:30:00,27230,27230,27225,27225,20
22/12/2003,11:35:00,27230,27230,27205,27210,106
22/12/2003,11:40:00,27210,27210,27160,27165,544
22/12/2003,11:45:00,27165,27175,27160,27170,152
22/12/2003,11:50:00,27175,27190,27170,27180,97
22/12/2003,11:55:00,27180,27180,27170,27175,35
22/12/2003,12:00:00,27170,27175,27170,27170,34
22/12/2003,12:05:00,27170,27170,27150,27155,79
22/12/2003,12:10:00,27155,27155,27130,27135,124
22/12/2003,12:15:00,27135,27150,27135,27135,118
22/12/2003,12:20:00,27140,27145,27130,27135,63
22/12/2003,12:25:00,27140,27140,27115,27120,66
22/12/2003,12:30:00,27120,27125,27110,27120,72
22/12/2003,12:35:00,27120,27140,27120,27135,92
22/12/2003,12:40:00,27135,27145,27125,27135,61
22/12/2003,12:45:00,27135,27150,27135,27145,42
22/12/2003,12:50:00,27145,27145,27135,27135,39
22/12/2003,12:55:00,27135,27135,27120,27120,19
22/12/2003,13:00:00,27120,27125,27110,27115,24
22/12/2003,13:05:00,27110,27135,27110,27120,33
22/12/2003,13:10:00,27135,27135,27115,27115,12
22/12/2003,13:15:00,27115,27115,27055,27065,227
22/12/2003,13:20:00,27065,27070,27020,27040,238
22/12/2003,13:25:00,27050,27065,27030,27035,57
22/12/2003,13:30:00,27030,27045,27025,27035,85
22/12/2003,13:35:00,27035,27040,27015,27015,59
22/12/2003,13:40:00,27015,27035,27015,27025,58
22/12/2003,13:45:00,27025,27025,27005,27005,92
22/12/2003,13:50:00,27005,27010,26980,27005,152
22/12/2003,13:55:00,27010,27015,27000,27010,52
22/12/2003,14:00:00,27015,27025,27005,27025,31
22/12/2003,14:05:00,27025,27025,27020,27020,24
22/12/2003,14:10:00,27020,27040,27015,27030,44
22/12/2003,14:15:00,27030,27035,27030,27035,27
22/12/2003,14:20:00,27035,27035,26975,26980,150
22/12/2003,14:25:00,26980,26990,26980,26990,40
22/12/2003,14:30:00,26990,27020,26990,27020,115
22/12/2003,14:35:00,27020,27035,27020,27025,72
22/12/2003,14:40:00,27025,27030,27020,27030,55
22/12/2003,14:45:00,27030,27030,27025,27025,5
22/12/2003,14:50:00,27030,27040,27030,27040,68
22/12/2003,14:55:00,27040,27040,27015,27025,71
22/12/2003,15:00:00,27020,27030,27020,27020,27
22/12/2003,15:05:00,27020,27025,27015,27020,40
22/12/2003,15:10:00,27020,27020,27000,27010,60
22/12/2003,15:15:00,27010,27020,27010,27020,24
22/12/2003,15:20:00,27015,27015,27010,27010,16
22/12/2003,15:25:00,27015,27015,26950,26980,258
22/12/2003,15:30:00,26980,26990,26975,26980,77
22/12/2003,15:35:00,26985,27025,26985,27020,183
22/12/2003,15:40:00,27025,27040,27015,27030,147
22/12/2003,15:45:00,27030,27060,27030,27050,183
22/12/2003,15:50:00,27055,27060,27030,27030,186
22/12/2003,15:55:00,27030,27035,27010,27025,153
22/12/2003,16:00:00,27025,27045,27020,27035,123
22/12/2003,16:05:00,27040,27050,27010,27015,137
22/12/2003,16:10:00,27015,27030,27015,27020,40
22/12/2003,16:15:00,27020,27020,26980,27000,238
22/12/2003,16:20:00,27000,27010,26980,27010,106
22/12/2003,16:25:00,27010,27025,26995,27000,126
22/12/2003,16:30:00,27000,27005,26975,26975,163
22/12/2003,16:35:00,26975,27000,26970,26980,120
22/12/2003,16:40:00,26980,26980,26925,26935,331
22/12/2003,16:45:00,26935,26950,26885,26915,345
22/12/2003,16:50:00,26915,26915,26895,26900,207
22/12/2003,16:55:00,26900,26925,26895,26920,151
22/12/2003,17:00:00,26920,26930,26920,26920,125
22/12/2003,17:05:00,26925,26930,26895,26895,137
22/12/2003,17:10:00,26895,26900,26875,26885,107
22/12/2003,17:15:00,26885,26890,26880,26885,73
22/12/2003,17:20:00,26885,26885,26855,26865,163
22/12/2003,17:25:00,26865,26870,26835,26835,235
22/12/2003,17:30:00,26835,26840,26810,26835,258
22/12/2003,17:35:00,26835,26840,26805,26810,214
23/12/2003,09:00:00,26810,26880,26720,26875,220
23/12/2003,09:05:00,26870,26890,26850,26850,149
23/12/2003,09:10:00,26850,26880,26845,26880,96
23/12/2003,09:15:00,26880,26890,26870,26880,159
23/12/2003,09:20:00,26880,26885,26820,26825,176
23/12/2003,09:25:00,26825,26850,26800,26840,246
23/12/2003,09:30:00,26840,26850,26830,26830,65
23/12/2003,09:35:00,26830,26830,26760,26775,251
23/12/2003,09:40:00,26770,26770,26725,26735,304
23/12/2003,09:45:00,26730,26780,26730,26770,175
23/12/2003,09:50:00,26775,26800,26770,26770,280
23/12/2003,09:55:00,26770,26785,26745,26785,163
23/12/2003,10:00:00,26780,26780,26760,26775,89
23/12/2003,10:05:00,26775,26805,26770,26800,158
23/12/2003,10:10:00,26800,26820,26800,26820,143
23/12/2003,10:15:00,26820,26820,26800,26800,78
23/12/2003,10:20:00,26800,26825,26790,26820,101
23/12/2003,10:25:00,26820,26830,26805,26815,59
23/12/2003,10:30:00,26820,26840,26815,26820,107
23/12/2003,10:35:00,26820,26820,26800,26805,113
23/12/2003,10:40:00,26805,26820,26805,26815,55
23/12/2003,10:45:00,26820,26840,26820,26825,53
23/12/2003,10:50:00,26825,26850,26825,26850,182
23/12/2003,10:55:00,26850,26865,26835,26865,156
23/12/2003,11:00:00,26870,26870,26855,26860,203
23/12/2003,11:05:00,26865,26890,26860,26885,130
23/12/2003,11:10:00,26880,26895,26880,26890,133
23/12/2003,11:15:00,26895,26895,26885,26885,97
23/12/2003,11:20:00,26885,26895,26880,26880,76
23/12/2003,11:25:00,26885,26890,26880,26885,54
23/12/2003,11:30:00,26890,26895,26870,26880,102
23/12/2003,11:35:00,26875,26880,26845,26845,156
23/12/2003,11:40:00,26845,26845,26830,26835,185
23/12/2003,11:45:00,26835,26850,26835,26840,131
23/12/2003,11:50:00,26845,26845,26840,26845,14
23/12/2003,11:55:00,26845,26845,26840,26840,12
23/12/2003,12:00:00,26835,26835,26830,26830,20
23/12/2003,12:05:00,26825,26825,26790,26800,159
23/12/2003,12:10:00,26805,26820,26800,26820,24
23/12/2003,12:15:00,26820,26830,26810,26830,37
23/12/2003,12:20:00,26830,26840,26830,26830,28
23/12/2003,12:25:00,26825,26830,26825,26830,10
23/12/2003,12:30:00,26825,26830,26820,26820,25
23/12/2003,12:35:00,26815,26820,26815,26815,13
23/12/2003,12:40:00,26815,26825,26815,26820,26
23/12/2003,12:45:00,26825,26830,26820,26820,19
23/12/2003,12:50:00,26825,26830,26815,26815,22
23/12/2003,12:55:00,26815,26815,26810,26810,44
23/12/2003,13:00:00,26810,26810,26800,26810,43
23/12/2003,13:05:00,26815,26815,26805,26810,9
23/12/2003,13:10:00,26810,26810,26805,26805,21
23/12/2003,13:15:00,26810,26810,26805,26810,20
23/12/2003,13:20:00,26810,26815,26810,26815,16
23/12/2003,13:25:00,26810,26815,26810,26810,8
23/12/2003,13:30:00,26810,26815,26810,26815,11
23/12/2003,13:35:00,26810,26820,26810,26820,13
23/12/2003,13:40:00,26820,26835,26820,26825,9
23/12/2003,13:45:00,26825,26835,26825,26835,10
23/12/2003,13:50:00,26835,26835,26830,26830,6
23/12/2003,13:55:00,26830,26835,26830,26835,8
23/12/2003,14:00:00,26835,26840,26835,26840,10
23/12/2003,14:05:00,26840,26840,26835,26835,13
23/12/2003,14:10:00,26840,26845,26840,26845,23
23/12/2003,14:15:00,26845,26845,26840,26840,5
23/12/2003,14:20:00,26845,26860,26840,26840,63
23/12/2003,14:25:00,26835,26840,26815,26820,68
23/12/2003,14:30:00,26825,26855,26810,26815,115
23/12/2003,14:35:00,26810,26815,26770,26785,176
23/12/2003,14:40:00,26780,26785,26770,26770,90
23/12/2003,14:45:00,26770,26775,26735,26740,223
23/12/2003,14:50:00,26740,26785,26740,26785,235
23/12/2003,14:55:00,26785,26805,26745,26750,178
23/12/2003,15:00:00,26745,26775,26740,26770,128
23/12/2003,15:05:00,26765,26780,26765,26775,58
23/12/2003,15:10:00,26775,26780,26770,26780,31
23/12/2003,15:15:00,26780,26780,26765,26770,78
23/12/2003,15:20:00,26765,26775,26760,26770,22
23/12/2003,15:25:00,26765,26770,26750,26755,43
23/12/2003,15:30:00,26755,26780,26750,26775,121
23/12/2003,15:35:00,26780,26795,26770,26770,148
23/12/2003,15:40:00,26770,26805,26770,26790,86
23/12/2003,15:45:00,26795,26800,26770,26780,175
23/12/2003,15:50:00,26780,26800,26760,26790,156
23/12/2003,15:55:00,26785,26805,26775,26775,162
23/12/2003,16:00:00,26770,26795,26770,26785,98
23/12/2003,16:05:00,26780,26795,26760,26785,162
23/12/2003,16:10:00,26785,26815,26780,26800,202
23/12/2003,16:15:00,26800,26815,26790,26800,157
23/12/2003,16:20:00,26795,26815,26790,26805,95
23/12/2003,16:25:00,26805,26805,26770,26780,113
23/12/2003,16:30:00,26780,26785,26770,26775,68
23/12/2003,16:35:00,26775,26785,26770,26785,45
23/12/2003,16:40:00,26785,26790,26780,26790,56
23/12/2003,16:45:00,26790,26795,26780,26790,110
23/12/2003,16:50:00,26790,26790,26770,26780,92
23/12/2003,16:55:00,26780,26785,26780,26780,54
23/12/2003,17:00:00,26780,26790,26780,26780,61
23/12/2003,17:05:00,26780,26800,26780,26800,97
23/12/2003,17:10:00,26800,26810,26795,26810,85
23/12/2003,17:15:00,26810,26815,26800,26810,77
23/12/2003,17:20:00,26810,26815,26800,26805,70
23/12/2003,17:25:00,26805,26810,26795,26800,86
23/12/2003,17:30:00,26805,26810,26790,26810,180
23/12/2003,17:35:00,26810,26815,26790,26790,153
29/12/2003,09:00:00,26800,26825,26800,26820,205
29/12/2003,09:05:00,26825,26825,26815,26815,64
29/12/2003,09:10:00,26815,26855,26815,26840,156
29/12/2003,09:15:00,26835,26850,26835,26845,31
29/12/2003,09:20:00,26840,26840,26815,26820,48
29/12/2003,09:25:00,26815,26815,26790,26790,53
29/12/2003,09:30:00,26785,26785,26765,26765,58
29/12/2003,09:35:00,26765,26780,26755,26780,85
29/12/2003,09:40:00,26775,26780,26760,26765,42
29/12/2003,09:45:00,26765,26785,26765,26785,29
29/12/2003,09:50:00,26790,26870,26785,26835,217
29/12/2003,09:55:00,26835,26850,26830,26835,134
29/12/2003,10:00:00,26840,26850,26830,26835,54
29/12/2003,10:05:00,26830,26845,26825,26845,40
29/12/2003,10:10:00,26845,26860,26835,26860,98
29/12/2003,10:15:00,26860,26885,26860,26885,163
29/12/2003,10:20:00,26885,26890,26880,26885,132
29/12/2003,10:25:00,26885,26890,26885,26885,58
29/12/2003,10:30:00,26890,26890,26865,26885,167
29/12/2003,10:35:00,26880,26885,26875,26875,40
29/12/2003,10:40:00,26875,26880,26860,26865,44
29/12/2003,10:45:00,26865,26890,26865,26890,69
29/12/2003,10:50:00,26890,26900,26890,26900,129
29/12/2003,10:55:00,26900,26920,26890,26910,84
29/12/2003,11:00:00,26910,26915,26900,26905,42
29/12/2003,11:05:00,26905,26905,26890,26890,48
29/12/2003,11:10:00,26890,26890,26865,26865,47
29/12/2003,11:15:00,26865,26870,26865,26870,14
29/12/2003,11:20:00,26865,26870,26860,26865,29
29/12/2003,11:25:00,26865,26865,26860,26860,8
29/12/2003,11:30:00,26860,26870,26860,26870,13
29/12/2003,11:35:00,26865,26875,26865,26875,37
29/12/2003,11:40:00,26875,26880,26875,26880,20
29/12/2003,11:45:00,26880,26880,26870,26870,8
29/12/2003,11:50:00,26870,26875,26865,26865,14
29/12/2003,11:55:00,26860,26870,26860,26865,6
29/12/2003,12:00:00,26865,26870,26860,26870,9
29/12/2003,12:05:00,26865,26865,26865,26865,4
29/12/2003,12:10:00,26865,26870,26860,26860,9
29/12/2003,12:15:00,26865,26875,26865,26870,21
29/12/2003,12:20:00,26875,26875,26870,26870,3
29/12/2003,12:25:00,26870,26880,26870,26875,9
29/12/2003,12:30:00,26875,26885,26875,26885,18
29/12/2003,12:35:00,26880,26885,26875,26880,7
29/12/2003,12:40:00,26885,26890,26880,26890,8
29/12/2003,12:45:00,26885,26885,26880,26885,7
29/12/2003,12:50:00,26885,26890,26880,26890,6
29/12/2003,12:55:00,26890,26890,26885,26885,12
29/12/2003,13:00:00,26890,26890,26875,26875,21
29/12/2003,13:05:00,26880,26880,26875,26875,17
29/12/2003,13:10:00,26875,26875,26875,26875,4
29/12/2003,13:15:00,26875,26875,26875,26875,6
29/12/2003,13:20:00,26875,26875,26870,26870,9
29/12/2003,13:25:00,26875,26880,26870,26880,15
29/12/2003,13:30:00,26880,26885,26875,26880,10
29/12/2003,13:35:00,26880,26880,26875,26875,5
29/12/2003,13:40:00,26870,26875,26870,26870,5
29/12/2003,13:45:00,26870,26870,26865,26865,14
29/12/2003,13:50:00,26865,26865,26860,26860,14
29/12/2003,13:55:00,26860,26865,26860,26865,8
29/12/2003,14:00:00,26860,26870,26860,26870,9
29/12/2003,14:05:00,26865,26875,26860,26860,9
29/12/2003,14:10:00,26865,26865,26860,26860,7
29/12/2003,14:15:00,26860,26865,26855,26865,20
29/12/2003,14:20:00,26860,26865,26860,26865,5
29/12/2003,14:25:00,26865,26865,26855,26855,14
29/12/2003,14:30:00,26855,26860,26850,26850,24
29/12/2003,14:35:00,26850,26850,26845,26845,25
29/12/2003,14:40:00,26855,26860,26855,26860,18
29/12/2003,14:45:00,26860,26865,26855,26865,10
29/12/2003,14:50:00,26860,26865,26855,26860,7
29/12/2003,14:55:00,26860,26865,26855,26855,8
29/12/2003,15:00:00,26860,26870,26855,26870,38
29/12/2003,15:05:00,26860,26860,26855,26855,5
29/12/2003,15:10:00,26855,26870,26855,26870,10
29/12/2003,15:15:00,26865,26870,26865,26870,8
29/12/2003,15:20:00,26870,26870,26865,26865,11
29/12/2003,15:25:00,26870,26880,26870,26880,19
29/12/2003,15:30:00,26880,26890,26875,26885,39
29/12/2003,15:35:00,26885,26895,26885,26895,37
29/12/2003,15:40:00,26895,26895,26885,26890,21
29/12/2003,15:45:00,26890,26900,26880,26880,47
29/12/2003,15:50:00,26885,26910,26885,26895,60
29/12/2003,15:55:00,26895,26905,26890,26905,23
29/12/2003,16:00:00,26905,26955,26900,26955,174
29/12/2003,16:05:00,26950,26950,26930,26935,102
29/12/2003,16:10:00,26945,26950,26925,26945,83
29/12/2003,16:15:00,26940,26970,26940,26970,139
29/12/2003,16:20:00,26970,26970,26955,26955,61
29/12/2003,16:25:00,26955,26960,26945,26950,27
29/12/2003,16:30:00,26950,26960,26950,26960,44
29/12/2003,16:35:00,26955,26955,26940,26950,39
29/12/2003,16:40:00,26950,26950,26935,26940,53
29/12/2003,16:45:00,26935,26950,26935,26945,60
29/12/2003,16:50:00,26940,26945,26940,26945,14
29/12/2003,16:55:00,26945,26955,26940,26955,28
29/12/2003,17:00:00,26955,26955,26935,26935,57
29/12/2003,17:05:00,26930,26950,26925,26950,71
29/12/2003,17:10:00,26955,26960,26950,26955,44
29/12/2003,17:15:00,26955,26965,26950,26965,60
29/12/2003,17:20:00,26960,26970,26955,26955,57
29/12/2003,17:25:00,26950,26965,26950,26960,59
29/12/2003,17:30:00,26960,26965,26955,26960,175
29/12/2003,17:35:00,26960,26960,26945,26950,215
30/12/2003,09:00:00,27040,27075,27015,27050,151
30/12/2003,09:05:00,27050,27055,27030,27040,92
30/12/2003,09:10:00,27040,27060,27040,27055,84
30/12/2003,09:15:00,27060,27090,27060,27090,86
30/12/2003,09:20:00,27085,27090,27080,27085,42
30/12/2003,09:25:00,27085,27095,27075,27075,95
30/12/2003,09:30:00,27075,27075,27055,27060,69
30/12/2003,09:35:00,27055,27065,27055,27065,44
30/12/2003,09:40:00,27065,27070,27060,27060,50
30/12/2003,09:45:00,27060,27065,27060,27060,82
30/12/2003,09:50:00,27060,27060,27040,27040,86
30/12/2003,09:55:00,27040,27045,27035,27045,78
30/12/2003,10:00:00,27045,27045,27035,27040,24
30/12/2003,10:05:00,27040,27060,27035,27050,60
30/12/2003,10:10:00,27050,27055,27040,27040,61
30/12/2003,10:15:00,27040,27040,27030,27030,79
30/12/2003,10:20:00,27030,27040,27030,27040,30
30/12/2003,10:25:00,27040,27060,27040,27050,47
30/12/2003,10:30:00,27050,27070,27045,27070,59
30/12/2003,10:35:00,27065,27070,27060,27070,45
30/12/2003,10:40:00,27070,27070,27065,27070,61
30/12/2003,10:45:00,27070,27120,27070,27105,170
30/12/2003,10:50:00,27105,27130,27095,27115,294
30/12/2003,10:55:00,27115,27120,27105,27110,31
30/12/2003,11:00:00,27105,27110,27100,27100,50
30/12/2003,11:05:00,27100,27100,27090,27090,55
30/12/2003,11:10:00,27095,27095,27085,27090,52
30/12/2003,11:15:00,27090,27095,27085,27085,52
30/12/2003,11:20:00,27085,27085,27070,27070,79
30/12/2003,11:25:00,27070,27075,27065,27075,35
30/12/2003,11:30:00,27070,27075,27070,27070,16
30/12/2003,11:35:00,27070,27080,27070,27075,42
30/12/2003,11:40:00,27075,27075,27055,27060,91
30/12/2003,11:45:00,27060,27070,27060,27065,22
30/12/2003,11:50:00,27065,27065,27055,27055,38
30/12/2003,11:55:00,27055,27060,27045,27060,86
30/12/2003,12:00:00,27055,27065,27050,27065,25
30/12/2003,12:05:00,27060,27060,27050,27050,20
30/12/2003,12:10:00,27055,27070,27050,27060,21
30/12/2003,12:15:00,27070,27085,27065,27080,32
30/12/2003,12:20:00,27080,27085,27070,27085,21
30/12/2003,12:25:00,27080,27080,27075,27075,17
30/12/2003,12:30:00,27080,27080,27070,27075,26
30/12/2003,12:35:00,27075,27085,27070,27075,29
30/12/2003,12:40:00,27080,27095,27075,27090,44
30/12/2003,12:45:00,27090,27100,27090,27095,20
30/12/2003,12:50:00,27090,27090,27085,27085,19
30/12/2003,12:55:00,27085,27085,27085,27085,5
30/12/2003,13:00:00,27090,27090,27085,27085,9
30/12/2003,13:05:00,27090,27095,27085,27095,9
30/12/2003,13:10:00,27090,27095,27085,27095,9
30/12/2003,13:15:00,27095,27095,27090,27095,16
30/12/2003,13:20:00,27090,27095,27090,27095,7
30/12/2003,13:25:00,27095,27100,27090,27090,20
30/12/2003,13:30:00,27090,27100,27085,27095,33
30/12/2003,13:35:00,27100,27105,27090,27105,32
30/12/2003,13:40:00,27105,27110,27100,27110,21
30/12/2003,13:45:00,27105,27115,27105,27105,21
30/12/2003,13:50:00,27105,27110,27105,27105,28
30/12/2003,13:55:00,27105,27105,27100,27100,14
30/12/2003,14:00:00,27105,27105,27095,27095,23
30/12/2003,14:05:00,27095,27095,27080,27090,36
30/12/2003,14:10:00,27090,27095,27085,27090,10
30/12/2003,14:15:00,27090,27100,27090,27100,21
30/12/2003,14:20:00,27100,27105,27095,27100,15
30/12/2003,14:25:00,27100,27110,27100,27110,22
30/12/2003,14:30:00,27110,27110,27105,27110,23
30/12/2003,14:35:00,27110,27110,27095,27095,15
30/12/2003,14:40:00,27095,27100,27095,27100,13
30/12/2003,14:45:00,27100,27100,27090,27095,15
30/12/2003,14:50:00,27095,27100,27090,27100,27
30/12/2003,14:55:00,27100,27100,27095,27095,12
30/12/2003,15:00:00,27100,27105,27095,27095,19
30/12/2003,15:05:00,27095,27100,27090,27095,10
30/12/2003,15:10:00,27095,27100,27090,27095,27
30/12/2003,15:15:00,27100,27100,27090,27090,12
30/12/2003,15:20:00,27095,27100,27090,27090,7
30/12/2003,15:25:00,27095,27095,27090,27095,19
30/12/2003,15:30:00,27095,27100,27075,27080,58
30/12/2003,15:35:00,27075,27105,27075,27090,49
30/12/2003,15:40:00,27100,27100,27095,27100,27
30/12/2003,15:45:00,27105,27110,27100,27110,48
30/12/2003,15:50:00,27110,27115,27090,27100,67
30/12/2003,15:55:00,27100,27100,27070,27070,59
30/12/2003,16:00:00,27070,27075,27035,27035,222
30/12/2003,16:05:00,27035,27035,26920,26940,650
30/12/2003,16:10:00,26940,26955,26940,26940,156
30/12/2003,16:15:00,26940,26955,26925,26950,191
30/12/2003,16:20:00,26950,26965,26945,26955,131
30/12/2003,16:25:00,26960,26960,26950,26950,109
30/12/2003,16:30:00,26950,26970,26950,26970,85
30/12/2003,16:35:00,26965,26975,26960,26960,80
30/12/2003,16:40:00,26960,26960,26945,26950,67
30/12/2003,16:45:00,26945,26950,26910,26915,121
30/12/2003,16:50:00,26920,26935,26915,26930,33
30/12/2003,16:55:00,26935,26945,26930,26940,51
30/12/2003,17:00:00,26940,26955,26935,26950,56
30/12/2003,17:05:00,26955,26955,26940,26940,30
30/12/2003,17:10:00,26935,26940,26930,26935,99
30/12/2003,17:15:00,26935,26945,26930,26935,371
30/12/2003,17:20:00,26930,26935,26910,26915,151
30/12/2003,17:25:00,26915,26920,26875,26885,245
30/12/2003,17:30:00,26890,26895,26800,26800,385
30/12/2003,17:35:00,26800,26815,26730,26800,267
02/01/2004,09:00:00,26940,26950,26880,26910,185
02/01/2004,09:05:00,26920,26920,26905,26915,61
02/01/2004,09:10:00,26910,26925,26910,26920,70
02/01/2004,09:15:00,26920,26940,26920,26935,64
02/01/2004,09:20:00,26935,26940,26900,26905,120
02/01/2004,09:25:00,26905,26945,26905,26945,85
02/01/2004,09:30:00,26945,26955,26940,26950,87
02/01/2004,09:35:00,26955,26980,26955,26980,84
02/01/2004,09:40:00,26975,26995,26975,26985,87
02/01/2004,09:45:00,26990,27020,26990,27010,93
02/01/2004,09:50:00,27010,27015,27005,27005,36
02/01/2004,09:55:00,27000,27015,27000,27015,43
02/01/2004,10:00:00,27020,27020,27010,27010,54
02/01/2004,10:05:00,27010,27010,26985,26990,546
02/01/2004,10:10:00,26990,27000,26980,26995,51
02/01/2004,10:15:00,27000,27010,27000,27010,22
02/01/2004,10:20:00,27015,27020,27005,27010,35
02/01/2004,10:25:00,27005,27010,27005,27010,35
02/01/2004,10:30:00,27015,27035,27015,27035,71
02/01/2004,10:35:00,27030,27040,27020,27030,59
02/01/2004,10:40:00,27035,27040,27035,27040,9
02/01/2004,10:45:00,27045,27060,27040,27055,110
02/01/2004,10:50:00,27060,27060,27055,27055,47
02/01/2004,10:55:00,27055,27055,27050,27055,63
02/01/2004,11:00:00,27055,27060,27050,27055,63
02/01/2004,11:05:00,27055,27085,27055,27080,112
02/01/2004,11:10:00,27080,27080,27075,27075,17
02/01/2004,11:15:00,27080,27090,27080,27085,43
02/01/2004,11:20:00,27085,27090,27080,27080,41
02/01/2004,11:25:00,27090,27090,27085,27090,18
02/01/2004,11:30:00,27090,27095,27075,27075,32
02/01/2004,11:35:00,27075,27085,27075,27085,41
02/01/2004,11:40:00,27085,27090,27085,27085,39
02/01/2004,11:45:00,27085,27090,27085,27090,8
02/01/2004,11:50:00,27090,27095,27085,27090,40
02/01/2004,11:55:00,27090,27105,27090,27105,94
02/01/2004,12:00:00,27105,27105,27100,27100,32
02/01/2004,12:05:00,27100,27105,27100,27105,25
02/01/2004,12:10:00,27105,27105,27100,27100,5
02/01/2004,12:15:00,27100,27105,27100,27105,29
02/01/2004,12:20:00,27105,27105,27100,27105,7
02/01/2004,12:25:00,27105,27105,27105,27105,5
02/01/2004,12:30:00,27100,27105,27100,27105,51
02/01/2004,12:35:00,27105,27110,27100,27110,20
02/01/2004,12:40:00,27115,27125,27115,27125,71
02/01/2004,12:45:00,27125,27145,27125,27135,131
02/01/2004,12:50:00,27140,27150,27125,27130,65
02/01/2004,12:55:00,27125,27130,27110,27130,57
02/01/2004,13:00:00,27125,27135,27120,27120,26
02/01/2004,13:05:00,27125,27130,27120,27125,15
02/01/2004,13:10:00,27125,27130,27125,27125,16
02/01/2004,13:15:00,27130,27135,27130,27135,29
02/01/2004,13:20:00,27140,27140,27135,27135,8
02/01/2004,13:25:00,27135,27140,27130,27135,9
02/01/2004,13:30:00,27135,27160,27135,27150,77
02/01/2004,13:35:00,27155,27160,27150,27160,24
02/01/2004,13:40:00,27160,27160,27155,27155,7
02/01/2004,13:45:00,27160,27160,27160,27160,13
02/01/2004,13:50:00,27155,27155,27150,27150,17
02/01/2004,13:55:00,27150,27160,27150,27160,6
02/01/2004,14:00:00,27160,27160,27155,27155,10
02/01/2004,14:05:00,27155,27210,27155,27175,291
02/01/2004,14:10:00,27175,27200,27170,27200,91
02/01/2004,14:15:00,27195,27205,27185,27195,49
02/01/2004,14:20:00,27190,27190,27180,27190,16
02/01/2004,14:25:00,27180,27185,27180,27180,17
02/01/2004,14:30:00,27185,27210,27185,27200,35
02/01/2004,14:35:00,27195,27195,27195,27195,6
02/01/2004,14:40:00,27190,27200,27185,27185,9
02/01/2004,14:45:00,27190,27190,27185,27190,15
02/01/2004,14:50:00,27190,27195,27185,27190,11
02/01/2004,14:55:00,27190,27195,27185,27185,10
02/01/2004,15:00:00,27190,27195,27190,27195,10
02/01/2004,15:05:00,27190,27190,27185,27190,8
02/01/2004,15:10:00,27195,27195,27185,27190,16
02/01/2004,15:15:00,27190,27190,27180,27180,16
02/01/2004,15:20:00,27180,27190,27175,27185,60
02/01/2004,15:25:00,27185,27185,27165,27165,55
02/01/2004,15:30:00,27170,27185,27155,27175,115
02/01/2004,15:35:00,27180,27185,27170,27170,48
02/01/2004,15:40:00,27165,27180,27155,27155,44
02/01/2004,15:45:00,27155,27165,27140,27165,45
02/01/2004,15:50:00,27165,27165,27145,27150,51
02/01/2004,15:55:00,27150,27165,27150,27150,63
02/01/2004,16:00:00,27145,27200,27115,27200,231
02/01/2004,16:05:00,27200,27200,27185,27190,107
02/01/2004,16:10:00,27195,27195,27180,27180,72
02/01/2004,16:15:00,27185,27215,27185,27215,106
02/01/2004,16:20:00,27210,27230,27205,27210,314
02/01/2004,16:25:00,27210,27220,27200,27210,113
02/01/2004,16:30:00,27215,27220,27210,27220,34
02/01/2004,16:35:00,27220,27220,27210,27215,56
02/01/2004,16:40:00,27215,27240,27215,27220,127
02/01/2004,16:45:00,27220,27245,27220,27235,100
02/01/2004,16:50:00,27240,27270,27235,27250,298
02/01/2004,16:55:00,27245,27260,27235,27260,110
02/01/2004,17:00:00,27260,27270,27250,27260,54
02/01/2004,17:05:00,27260,27265,27255,27255,96
02/01/2004,17:10:00,27260,27265,27255,27260,65
02/01/2004,17:15:00,27265,27300,27255,27290,257
02/01/2004,17:20:00,27295,27305,27285,27285,168
02/01/2004,17:25:00,27290,27300,27270,27270,152
02/01/2004,17:30:00,27270,27300,27265,27300,100
02/01/2004,17:35:00,27300,27325,27295,27320,230
05/01/2004,09:00:00,27320,27340,27280,27280,226
05/01/2004,09:05:00,27275,27300,27265,27300,98
05/01/2004,09:10:00,27300,27305,27250,27255,104
05/01/2004,09:15:00,27255,27270,27230,27255,113
05/01/2004,09:20:00,27260,27260,27220,27235,123
05/01/2004,09:25:00,27235,27260,27235,27260,60
05/01/2004,09:30:00,27260,27280,27255,27280,61
05/01/2004,09:35:00,27275,27280,27265,27265,37
05/01/2004,09:40:00,27265,27270,27250,27260,88
05/01/2004,09:45:00,27260,27260,27220,27240,100
05/01/2004,09:50:00,27250,27255,27240,27245,126
05/01/2004,09:55:00,27245,27250,27235,27250,107
05/01/2004,10:00:00,27245,27270,27245,27265,93
05/01/2004,10:05:00,27270,27275,27250,27250,42
05/01/2004,10:10:00,27250,27300,27250,27300,100
05/01/2004,10:15:00,27300,27325,27280,27320,173
05/01/2004,10:20:00,27325,27325,27305,27325,92
05/01/2004,10:25:00,27320,27335,27320,27320,87
05/01/2004,10:30:00,27325,27325,27310,27310,83
05/01/2004,10:35:00,27315,27320,27315,27320,37
05/01/2004,10:40:00,27320,27320,27310,27310,23
05/01/2004,10:45:00,27310,27320,27310,27310,39
05/01/2004,10:50:00,27310,27310,27300,27305,31
05/01/2004,10:55:00,27305,27310,27300,27300,27
05/01/2004,11:00:00,27300,27305,27295,27295,42
05/01/2004,11:05:00,27290,27290,27255,27260,72
05/01/2004,11:10:00,27260,27265,27250,27250,69
05/01/2004,11:15:00,27250,27255,27250,27255,19
05/01/2004,11:20:00,27250,27260,27250,27255,35
05/01/2004,11:25:00,27255,27260,27250,27260,28
05/01/2004,11:30:00,27250,27260,27245,27255,65
05/01/2004,11:35:00,27255,27265,27255,27265,69
05/01/2004,11:40:00,27270,27280,27265,27270,44
05/01/2004,11:45:00,27265,27265,27260,27260,37
05/01/2004,11:50:00,27255,27270,27255,27270,31
05/01/2004,11:55:00,27265,27270,27265,27270,22
05/01/2004,12:00:00,27265,27295,27260,27295,72
05/01/2004,12:05:00,27295,27305,27280,27295,77
05/01/2004,12:10:00,27295,27320,27295,27320,107
05/01/2004,12:15:00,27315,27335,27315,27315,87
05/01/2004,12:20:00,27310,27330,27310,27320,72
05/01/2004,12:25:00,27325,27325,27310,27315,30
05/01/2004,12:30:00,27315,27320,27315,27315,22
05/01/2004,12:35:00,27315,27365,27315,27360,163
05/01/2004,12:40:00,27360,27360,27320,27320,140
05/01/2004,12:45:00,27320,27320,27310,27320,57
05/01/2004,12:50:00,27320,27325,27320,27320,9
05/01/2004,12:55:00,27325,27330,27315,27320,17
05/01/2004,13:00:00,27325,27330,27325,27325,16
05/01/2004,13:05:00,27325,27350,27325,27340,77
05/01/2004,13:10:00,27335,27340,27330,27340,20
05/01/2004,13:15:00,27340,27345,27335,27335,10
05/01/2004,13:20:00,27340,27345,27335,27335,8
05/01/2004,13:25:00,27335,27335,27325,27325,37
05/01/2004,13:30:00,27325,27330,27320,27330,13
05/01/2004,13:35:00,27325,27325,27320,27325,18
05/01/2004,13:40:00,27325,27335,27325,27330,19
05/01/2004,13:45:00,27330,27335,27330,27330,8
05/01/2004,13:50:00,27330,27335,27325,27335,17
05/01/2004,13:55:00,27335,27340,27335,27340,15
05/01/2004,14:00:00,27340,27345,27340,27340,13
05/01/2004,14:05:00,27340,27340,27335,27340,9
05/01/2004,14:10:00,27345,27380,27345,27370,112
05/01/2004,14:15:00,27370,27390,27370,27375,88
05/01/2004,14:20:00,27375,27385,27375,27380,74
05/01/2004,14:25:00,27380,27415,27380,27410,224
05/01/2004,14:30:00,27410,27415,27400,27405,116
05/01/2004,14:35:00,27410,27410,27395,27400,60
05/01/2004,14:40:00,27395,27410,27390,27410,61
05/01/2004,14:45:00,27410,27425,27405,27425,128
05/01/2004,14:50:00,27425,27445,27420,27440,189
05/01/2004,14:55:00,27435,27455,27435,27440,150
05/01/2004,15:00:00,27440,27440,27425,27425,49
05/01/2004,15:05:00,27425,27430,27420,27425,35
05/01/2004,15:10:00,27425,27430,27420,27425,39
05/01/2004,15:15:00,27415,27420,27410,27410,57
05/01/2004,15:20:00,27410,27420,27405,27415,39
05/01/2004,15:25:00,27420,27425,27420,27420,26
05/01/2004,15:30:00,27425,27445,27425,27440,179
05/01/2004,15:35:00,27440,27450,27420,27420,205
05/01/2004,15:40:00,27420,27430,27405,27420,127
05/01/2004,15:45:00,27420,27450,27420,27445,143
05/01/2004,15:50:00,27450,27465,27445,27445,227
05/01/2004,15:55:00,27445,27455,27440,27455,106
05/01/2004,16:00:00,27455,27475,27435,27440,190
05/01/2004,16:05:00,27435,27450,27430,27435,118
05/01/2004,16:10:00,27430,27450,27430,27445,105
05/01/2004,16:15:00,27450,27485,27445,27470,269
05/01/2004,16:20:00,27470,27485,27455,27475,228
05/01/2004,16:25:00,27475,27480,27465,27480,70
05/01/2004,16:30:00,27475,27475,27450,27450,159
05/01/2004,16:35:00,27450,27455,27430,27455,143
05/01/2004,16:40:00,27460,27475,27455,27470,79
05/01/2004,16:45:00,27475,27480,27470,27475,90
05/01/2004,16:50:00,27475,27480,27460,27475,92
05/01/2004,16:55:00,27480,27480,27465,27470,75
05/01/2004,17:00:00,27470,27475,27460,27465,84
05/01/2004,17:05:00,27465,27470,27450,27450,96
05/01/2004,17:10:00,27450,27460,27445,27455,73
05/01/2004,17:15:00,27450,27455,27435,27440,186
05/01/2004,17:20:00,27440,27455,27440,27455,145
05/01/2004,17:25:00,27450,27475,27445,27455,242
05/01/2004,17:30:00,27450,27460,27440,27445,187
05/01/2004,17:35:00,27445,27450,27435,27450,318
06/01/2004,09:00:00,27500,27500,27425,27435,227
06/01/2004,09:05:00,27435,27465,27425,27430,122
06/01/2004,09:10:00,27430,27455,27425,27455,186
06/01/2004,09:15:00,27455,27455,27385,27385,205
06/01/2004,09:20:00,27385,27400,27360,27365,245
06/01/2004,09:25:00,27365,27375,27350,27355,186
06/01/2004,09:30:00,27355,27375,27355,27375,129
06/01/2004,09:35:00,27370,27380,27365,27370,114
06/01/2004,09:40:00,27375,27380,27370,27370,63
06/01/2004,09:45:00,27375,27380,27355,27365,134
06/01/2004,09:50:00,27365,27405,27365,27405,91
06/01/2004,09:55:00,27405,27430,27400,27430,115
06/01/2004,10:00:00,27430,27440,27425,27435,130
06/01/2004,10:05:00,27435,27450,27430,27440,163
06/01/2004,10:10:00,27440,27440,27415,27420,79
06/01/2004,10:15:00,27420,27435,27420,27430,121
06/01/2004,10:20:00,27430,27430,27395,27395,95
06/01/2004,10:25:00,27400,27420,27400,27420,64
06/01/2004,10:30:00,27415,27445,27415,27440,111
06/01/2004,10:35:00,27440,27450,27440,27440,149
06/01/2004,10:40:00,27440,27450,27440,27450,109
06/01/2004,10:45:00,27450,27450,27425,27445,139
06/01/2004,10:50:00,27445,27475,27445,27465,154
06/01/2004,10:55:00,27465,27475,27465,27475,35
06/01/2004,11:00:00,27475,27485,27455,27470,131
06/01/2004,11:05:00,27475,27490,27470,27480,116
06/01/2004,11:10:00,27475,27480,27440,27445,164
06/01/2004,11:15:00,27445,27465,27440,27460,83
06/01/2004,11:20:00,27460,27475,27450,27475,78
06/01/2004,11:25:00,27475,27475,27470,27470,15
06/01/2004,11:30:00,27475,27480,27465,27465,81
06/01/2004,11:35:00,27460,27475,27455,27475,26
06/01/2004,11:40:00,27475,27480,27470,27470,21
06/01/2004,11:45:00,27470,27480,27470,27480,36
06/01/2004,11:50:00,27480,27515,27480,27490,132
06/01/2004,11:55:00,27495,27495,27490,27490,14
06/01/2004,12:00:00,27490,27495,27485,27485,15
06/01/2004,12:05:00,27485,27485,27480,27485,14
06/01/2004,12:10:00,27480,27490,27465,27480,54
06/01/2004,12:15:00,27475,27480,27470,27480,22
06/01/2004,12:20:00,27480,27485,27475,27480,20
06/01/2004,12:25:00,27480,27490,27480,27490,19
06/01/2004,12:30:00,27490,27500,27490,27500,21
06/01/2004,12:35:00,27500,27510,27500,27510,19
06/01/2004,12:40:00,27505,27505,27490,27500,35
06/01/2004,12:45:00,27500,27515,27500,27510,36
06/01/2004,12:50:00,27510,27510,27510,27510,8
06/01/2004,12:55:00,27510,27515,27510,27510,10
06/01/2004,13:00:00,27515,27520,27510,27515,37
06/01/2004,13:05:00,27515,27520,27510,27515,13
06/01/2004,13:10:00,27515,27515,27510,27515,13
06/01/2004,13:15:00,27515,27525,27510,27525,50
06/01/2004,13:20:00,27520,27535,27520,27535,48
06/01/2004,13:25:00,27535,27535,27530,27530,42
06/01/2004,13:30:00,27530,27540,27530,27530,22
06/01/2004,13:35:00,27540,27555,27540,27550,142
06/01/2004,13:40:00,27545,27555,27545,27555,22
06/01/2004,13:45:00,27555,27585,27550,27580,252
06/01/2004,13:50:00,27580,27585,27570,27570,39
06/01/2004,13:55:00,27570,27575,27565,27565,39
06/01/2004,14:00:00,27560,27570,27560,27570,19
06/01/2004,14:05:00,27565,27570,27565,27565,6
06/01/2004,14:10:00,27565,27575,27560,27570,16
06/01/2004,14:15:00,27565,27565,27555,27565,42
06/01/2004,14:20:00,27560,27565,27560,27560,12
06/01/2004,14:25:00,27560,27560,27545,27550,51
06/01/2004,14:30:00,27545,27545,27535,27540,50
06/01/2004,14:35:00,27535,27540,27525,27530,37
06/01/2004,14:40:00,27530,27540,27525,27535,34
06/01/2004,14:45:00,27535,27545,27535,27540,19
06/01/2004,14:50:00,27545,27545,27535,27535,10
06/01/2004,14:55:00,27535,27545,27535,27535,16
06/01/2004,15:00:00,27535,27545,27535,27545,26
06/01/2004,15:05:00,27550,27550,27540,27540,22
06/01/2004,15:10:00,27540,27545,27540,27545,5
06/01/2004,15:15:00,27545,27545,27540,27540,16
06/01/2004,15:20:00,27535,27535,27520,27520,177
06/01/2004,15:25:00,27515,27520,27490,27510,211
06/01/2004,15:30:00,27510,27520,27500,27505,38
06/01/2004,15:35:00,27510,27525,27500,27510,71
06/01/2004,15:40:00,27505,27520,27500,27520,63
06/01/2004,15:45:00,27520,27540,27515,27535,66
06/01/2004,15:50:00,27535,27540,27525,27530,43
06/01/2004,15:55:00,27525,27540,27525,27540,30
06/01/2004,16:00:00,27540,27545,27460,27495,264
06/01/2004,16:05:00,27490,27495,27460,27480,202
06/01/2004,16:10:00,27480,27495,27475,27495,58
06/01/2004,16:15:00,27485,27495,27465,27470,97
06/01/2004,16:20:00,27470,27505,27470,27500,105
06/01/2004,16:25:00,27500,27505,27480,27495,45
06/01/2004,16:30:00,27495,27510,27490,27505,71
06/01/2004,16:35:00,27505,27535,27505,27520,86
06/01/2004,16:40:00,27515,27515,27495,27505,52
06/01/2004,16:45:00,27510,27535,27510,27535,57
06/01/2004,16:50:00,27530,27535,27515,27525,39
06/01/2004,16:55:00,27525,27545,27520,27545,65
06/01/2004,17:00:00,27545,27575,27545,27565,139
06/01/2004,17:05:00,27565,27585,27550,27550,161
06/01/2004,17:10:00,27545,27555,27540,27545,64
06/01/2004,17:15:00,27545,27560,27545,27550,59
06/01/2004,17:20:00,27550,27550,27530,27535,62
06/01/2004,17:25:00,27535,27535,27520,27520,117
06/01/2004,17:30:00,27525,27550,27520,27540,117
06/01/2004,17:35:00,27540,27555,27540,27545,141