DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/11/2003,12:20:00,27040,27040,27040,27040,1
28/11/2003,12:30:00,27050,27050,27050,27050,2
28/11/2003,12:40:00,27045,27045,27045,27045,1
28/11/2003,13:10:00,27045,27045,27045,27045,7
28/11/2003,13:30:00,26985,26985,26985,26985,1
28/11/2003,13:40:00,27000,27000,27000,27000,1
28/11/2003,13:50:00,27005,27005,27005,27005,1
28/11/2003,15:40:00,27045,27045,27045,27045,1
28/11/2003,15:50:00,27035,27075,27035,27075,2
28/11/2003,16:10:00,27090,27090,27090,27090,1
28/11/2003,16:20:00,27100,27115,27100,27110,3
28/11/2003,16:30:00,27105,27105,27105,27105,100
28/11/2003,17:00:00,27180,27195,27180,27195,2
28/11/2003,17:10:00,27180,27180,27150,27150,3
28/11/2003,17:20:00,27155,27155,27130,27155,19
28/11/2003,17:30:00,27115,27115,27115,27115,7
01/12/2003,09:00:00,27220,27295,27220,27270,10
01/12/2003,09:10:00,27290,27300,27280,27300,27
01/12/2003,09:20:00,27325,27325,27310,27310,4
01/12/2003,09:40:00,27280,27280,27280,27280,3
01/12/2003,10:00:00,27300,27300,27295,27295,4
01/12/2003,10:20:00,27285,27285,27285,27285,2
01/12/2003,10:30:00,27280,27280,27270,27270,7
01/12/2003,10:40:00,27325,27335,27325,27335,4
01/12/2003,11:10:00,27335,27335,27335,27335,1
01/12/2003,11:40:00,27335,27335,27335,27335,1
01/12/2003,12:00:00,27340,27340,27340,27340,2
01/12/2003,12:10:00,27315,27315,27310,27310,2
01/12/2003,13:10:00,27335,27335,27335,27335,2
01/12/2003,13:20:00,27325,27325,27325,27325,1
01/12/2003,13:30:00,27335,27335,27300,27325,5
01/12/2003,14:50:00,27350,27350,27350,27350,1
01/12/2003,15:10:00,27340,27345,27340,27345,2
01/12/2003,15:30:00,27365,27385,27360,27360,8
01/12/2003,15:40:00,27380,27380,27380,27380,1
01/12/2003,15:50:00,27380,27385,27380,27380,3
01/12/2003,16:00:00,27400,27410,27400,27410,2
01/12/2003,16:10:00,27430,27450,27430,27440,5
01/12/2003,16:20:00,27435,27440,27435,27440,9
01/12/2003,16:30:00,27435,27435,27435,27435,1
01/12/2003,16:40:00,27450,27450,27450,27450,5
01/12/2003,16:50:00,27420,27420,27400,27400,9
01/12/2003,17:00:00,27440,27440,27440,27440,4
01/12/2003,17:10:00,27440,27440,27440,27440,2
01/12/2003,17:20:00,27430,27430,27415,27420,9
01/12/2003,17:30:00,27400,27415,27385,27410,12
02/12/2003,09:00:00,27400,27400,27400,27400,2
02/12/2003,09:10:00,27380,27380,27365,27375,9
02/12/2003,09:20:00,27360,27360,27330,27330,16
02/12/2003,09:30:00,27340,27345,27330,27340,28
02/12/2003,09:40:00,27345,27385,27345,27385,10
02/12/2003,09:50:00,27380,27430,27380,27430,8
02/12/2003,10:00:00,27460,27460,27445,27445,3
02/12/2003,10:20:00,27450,27450,27450,27450,1
02/12/2003,10:30:00,27425,27425,27415,27415,3
02/12/2003,10:40:00,27430,27430,27430,27430,5
02/12/2003,10:50:00,27410,27410,27385,27385,12
02/12/2003,11:00:00,27365,27365,27360,27360,2
02/12/2003,11:10:00,27365,27385,27365,27385,105
02/12/2003,11:20:00,27400,27400,27400,27400,4
02/12/2003,11:40:00,27385,27385,27360,27360,105
02/12/2003,11:50:00,27355,27355,27355,27355,4
02/12/2003,12:00:00,27365,27365,27365,27365,1
02/12/2003,12:50:00,27390,27390,27390,27390,1
02/12/2003,13:00:00,27390,27390,27390,27390,1
02/12/2003,13:20:00,27380,27380,27380,27380,1
02/12/2003,13:40:00,27385,27385,27385,27385,7
02/12/2003,13:50:00,27365,27365,27365,27365,1
02/12/2003,14:20:00,27345,27345,27345,27345,2
02/12/2003,14:30:00,27360,27360,27360,27360,2
02/12/2003,14:50:00,27370,27370,27370,27370,1
02/12/2003,15:10:00,27415,27420,27395,27395,3
02/12/2003,15:40:00,27415,27430,27415,27430,2
02/12/2003,15:50:00,27400,27415,27400,27400,3
02/12/2003,16:00:00,27415,27415,27400,27400,2
02/12/2003,16:10:00,27400,27405,27400,27405,7
02/12/2003,16:30:00,27370,27375,27350,27375,3
02/12/2003,16:40:00,27370,27370,27360,27360,2
02/12/2003,17:10:00,27380,27380,27380,27380,1
02/12/2003,17:20:00,27395,27395,27395,27395,4
02/12/2003,17:30:00,27415,27415,27415,27415,3
03/12/2003,09:00:00,27395,27425,27395,27425,5
03/12/2003,09:10:00,27430,27430,27430,27430,5
03/12/2003,09:20:00,27450,27500,27450,27500,5
03/12/2003,09:30:00,27495,27495,27480,27480,3
03/12/2003,09:40:00,27490,27490,27490,27490,2
03/12/2003,09:50:00,27520,27520,27510,27510,4
03/12/2003,10:00:00,27505,27505,27500,27500,5
03/12/2003,10:10:00,27475,27480,27475,27480,3
03/12/2003,10:20:00,27475,27475,27475,27475,1
03/12/2003,10:30:00,27425,27425,27425,27425,1
03/12/2003,10:40:00,27420,27420,27410,27410,2
03/12/2003,11:10:00,27460,27475,27445,27445,12
03/12/2003,11:20:00,27450,27450,27450,27450,5
03/12/2003,11:50:00,27495,27495,27495,27495,1
03/12/2003,12:00:00,27480,27480,27480,27480,2
03/12/2003,12:40:00,27455,27455,27450,27450,4
03/12/2003,13:40:00,27520,27520,27520,27520,2
03/12/2003,14:00:00,27550,27575,27550,27575,3
03/12/2003,14:30:00,27590,27590,27565,27565,2
03/12/2003,14:50:00,27580,27585,27575,27580,47
03/12/2003,15:10:00,27560,27560,27555,27555,2
03/12/2003,15:40:00,27610,27750,27610,27620,23
03/12/2003,15:50:00,27605,27605,27605,27605,5
03/12/2003,16:00:00,27595,27595,27550,27550,7
03/12/2003,16:10:00,27545,27550,27540,27540,6
03/12/2003,16:40:00,27535,27535,27535,27535,1
03/12/2003,16:50:00,27540,27575,27540,27555,5
03/12/2003,17:20:00,27560,27565,27560,27565,3
03/12/2003,17:30:00,27585,27590,27575,27585,27
04/12/2003,09:00:00,27535,27535,27535,27535,1
04/12/2003,09:10:00,27550,27550,27550,27550,5
04/12/2003,09:30:00,27525,27525,27525,27525,1
04/12/2003,09:40:00,27545,27545,27515,27515,6
04/12/2003,09:50:00,27515,27515,27515,27515,1
04/12/2003,10:10:00,27545,27545,27545,27545,5
04/12/2003,10:20:00,27600,27600,27585,27585,4
04/12/2003,10:40:00,27630,27630,27620,27620,3
04/12/2003,10:50:00,27635,27635,27635,27635,1
04/12/2003,11:10:00,27625,27625,27620,27620,2
04/12/2003,11:40:00,27620,27620,27620,27620,2
04/12/2003,12:30:00,27600,27600,27600,27600,5
04/12/2003,13:00:00,27620,27620,27620,27620,1
04/12/2003,13:20:00,27640,27640,27640,27640,8
04/12/2003,13:30:00,27660,27660,27660,27660,1
04/12/2003,13:40:00,27680,27680,27680,27680,3
04/12/2003,13:50:00,27665,27665,27665,27665,1
04/12/2003,14:00:00,27665,27665,27665,27665,1
04/12/2003,14:10:00,27660,27665,27660,27665,5
04/12/2003,14:30:00,27615,27615,27595,27595,11
04/12/2003,14:40:00,27610,27610,27585,27590,10
04/12/2003,14:50:00,27580,27580,27580,27580,1
04/12/2003,15:00:00,27590,27590,27590,27590,2
04/12/2003,15:20:00,27565,27565,27565,27565,1
04/12/2003,15:40:00,27540,27540,27540,27540,5
04/12/2003,15:50:00,27535,27540,27535,27535,7
04/12/2003,16:20:00,27600,27605,27600,27605,5
04/12/2003,16:30:00,27630,27655,27630,27640,10
04/12/2003,16:40:00,27680,27700,27680,27700,4
04/12/2003,16:50:00,27710,27710,27700,27700,2
04/12/2003,17:00:00,27730,27730,27715,27715,4
04/12/2003,17:10:00,27700,27705,27700,27705,4
04/12/2003,17:30:00,27700,27700,27680,27680,3
05/12/2003,09:00:00,27635,27635,27635,27635,2
05/12/2003,09:10:00,27650,27650,27645,27645,2
05/12/2003,09:20:00,27700,27705,27700,27700,3
05/12/2003,09:30:00,27700,27700,27695,27695,2
05/12/2003,09:40:00,27660,27660,27610,27610,18
05/12/2003,09:50:00,27625,27640,27625,27640,3
05/12/2003,10:00:00,27660,27660,27655,27655,11
05/12/2003,10:10:00,27635,27635,27635,27635,4
05/12/2003,10:20:00,27605,27605,27605,27605,5
05/12/2003,10:30:00,27630,27630,27630,27630,4
05/12/2003,10:40:00,27650,27650,27650,27650,1
05/12/2003,11:00:00,27625,27625,27625,27625,1
05/12/2003,11:10:00,27625,27630,27625,27630,2
05/12/2003,11:20:00,27600,27600,27600,27600,11
05/12/2003,11:40:00,27615,27615,27615,27615,1
05/12/2003,11:50:00,27605,27610,27605,27610,2
05/12/2003,12:00:00,27630,27630,27605,27605,4
05/12/2003,12:10:00,27615,27615,27615,27615,1
05/12/2003,12:20:00,27600,27600,27600,27600,2
05/12/2003,12:40:00,27570,27570,27570,27570,1
05/12/2003,12:50:00,27570,27570,27570,27570,1
05/12/2003,13:00:00,27570,27575,27570,27575,2
05/12/2003,13:10:00,27580,27580,27580,27580,1
05/12/2003,14:30:00,27460,27500,27460,27475,12
05/12/2003,14:40:00,27480,27485,27450,27450,8
05/12/2003,15:00:00,27450,27465,27430,27465,6
05/12/2003,15:10:00,27455,27455,27455,27455,1
05/12/2003,15:30:00,27465,27475,27465,27475,7
05/12/2003,15:40:00,27465,27500,27445,27445,9
05/12/2003,15:50:00,27510,27510,27510,27510,1
05/12/2003,16:00:00,27510,27515,27510,27515,2
05/12/2003,16:20:00,27510,27540,27510,27530,8
05/12/2003,16:40:00,27530,27530,27520,27520,2
05/12/2003,16:50:00,27510,27510,27510,27510,2
05/12/2003,17:20:00,27505,27585,27505,27575,22
05/12/2003,17:30:00,27560,27575,27560,27575,4
08/12/2003,09:00:00,27410,27410,27410,27410,1
08/12/2003,09:10:00,27415,27430,27415,27430,2
08/12/2003,09:20:00,27405,27425,27405,27425,181
08/12/2003,09:30:00,27430,27430,27430,27430,2
08/12/2003,09:40:00,27425,27425,27425,27425,18
08/12/2003,10:00:00,27400,27400,27400,27400,1
08/12/2003,10:20:00,27390,27390,27390,27390,2
08/12/2003,10:30:00,27375,27375,27370,27370,4
08/12/2003,10:40:00,27400,27405,27400,27405,4
08/12/2003,11:00:00,27420,27425,27420,27425,4
08/12/2003,11:20:00,27400,27400,27400,27400,1
08/12/2003,11:30:00,27410,27410,27410,27410,5
08/12/2003,11:50:00,27430,27430,27430,27430,2
08/12/2003,12:00:00,27425,27425,27425,27425,1
08/12/2003,12:10:00,27425,27425,27425,27425,1
08/12/2003,12:20:00,27425,27430,27425,27430,2
08/12/2003,12:50:00,27400,27400,27400,27400,1
08/12/2003,13:10:00,27390,27390,27390,27390,1
08/12/2003,13:30:00,27390,27390,27390,27390,1
08/12/2003,14:30:00,27375,27375,27375,27375,1
08/12/2003,14:50:00,27380,27380,27380,27380,7
08/12/2003,15:20:00,27405,27410,27405,27410,2
08/12/2003,15:30:00,27420,27420,27420,27420,1
08/12/2003,15:40:00,27450,27450,27450,27450,5
08/12/2003,15:50:00,27460,27460,27460,27460,1
08/12/2003,16:20:00,27475,27475,27450,27450,4
08/12/2003,16:50:00,27425,27425,27425,27425,1
08/12/2003,17:10:00,27420,27420,27420,27420,2
08/12/2003,17:20:00,27425,27425,27425,27425,5
09/12/2003,09:00:00,27615,27620,27595,27595,105
09/12/2003,09:10:00,27580,27580,27550,27550,5
09/12/2003,09:20:00,27535,27535,27535,27535,9
09/12/2003,09:30:00,27510,27510,27510,27510,1
09/12/2003,09:40:00,27510,27515,27510,27515,17
09/12/2003,09:50:00,27500,27500,27500,27500,3
09/12/2003,10:00:00,27460,27460,27450,27455,7
09/12/2003,10:10:00,27465,27465,27465,27465,2
09/12/2003,10:20:00,27470,27485,27470,27485,13
09/12/2003,10:40:00,27490,27500,27485,27500,9
09/12/2003,10:50:00,27485,27485,27485,27485,2
09/12/2003,11:10:00,27470,27470,27470,27470,1
09/12/2003,11:20:00,27460,27460,27460,27460,2
09/12/2003,11:30:00,27450,27450,27445,27445,3
09/12/2003,12:20:00,27460,27460,27460,27460,1
09/12/2003,12:30:00,27465,27465,27455,27455,6
09/12/2003,12:40:00,27465,27465,27465,27465,3
09/12/2003,12:50:00,27480,27480,27480,27480,2
09/12/2003,14:50:00,27530,27530,27530,27530,1
09/12/2003,15:10:00,27565,27585,27565,27585,4
09/12/2003,15:20:00,27595,27620,27590,27610,13
09/12/2003,15:30:00,27610,27610,27595,27595,5
09/12/2003,15:50:00,27560,27560,27560,27560,1
09/12/2003,16:00:00,27565,27570,27565,27570,2
09/12/2003,16:10:00,27530,27530,27530,27530,2
09/12/2003,16:30:00,27520,27520,27520,27520,2
09/12/2003,16:40:00,27520,27520,27500,27500,5
09/12/2003,16:50:00,27485,27485,27485,27485,4
09/12/2003,17:00:00,27470,27470,27465,27465,6
09/12/2003,17:10:00,27460,27460,27430,27430,20
09/12/2003,17:20:00,27435,27450,27435,27450,9
09/12/2003,17:30:00,27440,27440,27400,27405,10
10/12/2003,09:00:00,27335,27335,27330,27330,2
10/12/2003,09:10:00,27400,27420,27395,27395,9
10/12/2003,09:20:00,27405,27410,27380,27410,12
10/12/2003,09:30:00,27435,27435,27435,27435,1
10/12/2003,09:40:00,27430,27435,27405,27405,185
10/12/2003,09:50:00,27415,27415,27405,27405,2
10/12/2003,10:00:00,27415,27415,27410,27410,2
10/12/2003,10:10:00,27380,27380,27380,27380,1
10/12/2003,10:30:00,27365,27365,27365,27365,5
10/12/2003,10:40:00,27375,27375,27375,27375,20
10/12/2003,10:50:00,27365,27365,27365,27365,36
10/12/2003,11:00:00,27355,27355,27335,27335,23
10/12/2003,11:10:00,27305,27305,27290,27290,6
10/12/2003,11:20:00,27305,27320,27305,27320,11
10/12/2003,11:30:00,27310,27310,27310,27310,5
10/12/2003,11:40:00,27315,27315,27300,27300,5
10/12/2003,11:50:00,27310,27310,27310,27310,54
10/12/2003,12:00:00,27305,27305,27305,27305,1
10/12/2003,12:20:00,27290,27290,27290,27290,50
10/12/2003,12:30:00,27285,27285,27285,27285,1
10/12/2003,12:40:00,27265,27265,27250,27255,63
10/12/2003,12:50:00,27250,27265,27250,27265,8
10/12/2003,13:00:00,27270,27270,27250,27250,44
10/12/2003,13:20:00,27245,27250,27235,27235,29
10/12/2003,13:30:00,27240,27250,27240,27250,11
10/12/2003,13:40:00,27240,27240,27240,27240,1
10/12/2003,14:00:00,27265,27265,27265,27265,1
10/12/2003,14:10:00,27240,27240,27240,27240,8
10/12/2003,14:30:00,27240,27240,27240,27240,3
10/12/2003,14:40:00,27245,27255,27245,27255,4
10/12/2003,14:50:00,27280,27280,27280,27280,2
10/12/2003,15:00:00,27270,27285,27270,27285,2
10/12/2003,15:10:00,27285,27285,27285,27285,4
10/12/2003,15:30:00,27280,27280,27250,27250,15
10/12/2003,15:40:00,27245,27260,27150,27185,18
10/12/2003,15:50:00,27220,27250,27220,27250,13
10/12/2003,16:00:00,27255,27280,27255,27280,4
10/12/2003,16:10:00,27250,27255,27250,27255,9
10/12/2003,16:20:00,27260,27260,27250,27250,7
10/12/2003,16:30:00,27235,27240,27230,27230,19
10/12/2003,16:40:00,27220,27240,27220,27240,5
10/12/2003,16:50:00,27245,27245,27210,27210,55
10/12/2003,17:00:00,27200,27200,27200,27200,1
10/12/2003,17:10:00,27215,27215,27205,27210,21
10/12/2003,17:20:00,27220,27230,27215,27215,6
10/12/2003,17:30:00,27230,27230,27230,27230,6
11/12/2003,09:00:00,27250,27445,27250,27390,111
11/12/2003,09:10:00,27385,27385,27350,27355,13
11/12/2003,09:20:00,27350,27395,27350,27395,11
11/12/2003,09:30:00,27365,27365,27365,27365,1
11/12/2003,09:40:00,27385,27410,27385,27405,212
11/12/2003,09:50:00,27410,27410,27365,27365,6
11/12/2003,10:00:00,27380,27380,27380,27380,3
11/12/2003,10:10:00,27365,27370,27365,27365,30
11/12/2003,10:30:00,27370,27380,27365,27380,9
11/12/2003,10:40:00,27365,27375,27355,27375,12
11/12/2003,10:50:00,27355,27355,27350,27350,2
11/12/2003,11:00:00,27330,27340,27330,27340,6
11/12/2003,11:10:00,27340,27350,27335,27350,16
11/12/2003,11:20:00,27340,27345,27340,27345,16
11/12/2003,11:30:00,27345,27345,27345,27345,4
11/12/2003,11:40:00,27330,27330,27310,27310,13
11/12/2003,11:50:00,27310,27335,27310,27335,11
11/12/2003,12:00:00,27335,27335,27335,27335,1
11/12/2003,12:10:00,27355,27375,27355,27375,2
11/12/2003,12:20:00,27360,27360,27355,27355,10
11/12/2003,12:30:00,27350,27355,27350,27355,7
11/12/2003,13:00:00,27360,27360,27360,27360,2
11/12/2003,13:10:00,27360,27360,27360,27360,1
11/12/2003,13:20:00,27360,27375,27360,27375,11
11/12/2003,13:40:00,27380,27385,27380,27380,10
11/12/2003,14:00:00,27385,27390,27385,27390,2
11/12/2003,14:10:00,27390,27390,27375,27380,10
11/12/2003,14:20:00,27390,27390,27390,27390,1
11/12/2003,14:30:00,27365,27370,27340,27340,16
11/12/2003,14:40:00,27325,27330,27325,27330,12
11/12/2003,14:50:00,27320,27320,27320,27320,5
11/12/2003,15:10:00,27315,27320,27315,27315,12
11/12/2003,15:30:00,27320,27320,27310,27310,2
11/12/2003,15:40:00,27360,27370,27355,27370,9
11/12/2003,15:50:00,27370,27380,27360,27360,11
11/12/2003,16:00:00,27360,27370,27350,27360,130
11/12/2003,16:10:00,27340,27360,27340,27360,23
11/12/2003,16:20:00,27370,27400,27370,27400,25
11/12/2003,16:30:00,27410,27425,27410,27420,19
11/12/2003,16:40:00,27420,27430,27400,27425,11
11/12/2003,16:50:00,27420,27430,27420,27420,28
11/12/2003,17:00:00,27420,27420,27395,27395,6
11/12/2003,17:10:00,27405,27425,27405,27415,9
11/12/2003,17:20:00,27420,27420,27410,27415,468
11/12/2003,17:30:00,27415,27465,27415,27465,918
12/12/2003,09:00:00,27500,27575,27500,27570,82
12/12/2003,09:10:00,27540,27550,27535,27535,22
12/12/2003,09:20:00,27530,27535,27520,27520,31
12/12/2003,09:30:00,27530,27540,27525,27525,5
12/12/2003,09:40:00,27500,27500,27500,27500,2
12/12/2003,09:50:00,27515,27540,27515,27530,7
12/12/2003,10:00:00,27565,27595,27565,27580,7
12/12/2003,10:10:00,27565,27575,27565,27575,8
12/12/2003,10:20:00,27570,27570,27565,27565,2
12/12/2003,10:30:00,27570,27570,27570,27570,5
12/12/2003,10:40:00,27580,27580,27550,27550,14
12/12/2003,10:50:00,27555,27555,27540,27540,35
12/12/2003,11:00:00,27535,27535,27530,27535,401
12/12/2003,11:10:00,27525,27525,27525,27525,1
12/12/2003,11:20:00,27540,27545,27540,27545,4
12/12/2003,11:30:00,27540,27540,27530,27530,4
12/12/2003,11:40:00,27520,27520,27520,27520,1
12/12/2003,12:00:00,27530,27530,27530,27530,111
12/12/2003,12:10:00,27525,27525,27525,27525,3
12/12/2003,12:20:00,27515,27515,27515,27515,9
12/12/2003,12:40:00,27515,27515,27515,27515,1
12/12/2003,13:00:00,27505,27505,27500,27500,10
12/12/2003,13:20:00,27480,27485,27480,27485,3
12/12/2003,13:30:00,27480,27480,27460,27475,6
12/12/2003,13:40:00,27465,27465,27465,27465,100
12/12/2003,13:50:00,27470,27470,27465,27465,3
12/12/2003,14:10:00,27465,27465,27465,27465,1
12/12/2003,14:30:00,27450,27495,27450,27495,17
12/12/2003,14:40:00,27490,27490,27490,27490,95
12/12/2003,14:50:00,27495,27495,27485,27485,72
12/12/2003,15:10:00,27460,27460,27460,27460,3
12/12/2003,15:20:00,27460,27465,27420,27430,29
12/12/2003,15:30:00,27405,27405,27385,27385,18
12/12/2003,15:40:00,27350,27350,27235,27250,29
12/12/2003,15:50:00,27255,27290,27240,27240,61
12/12/2003,16:00:00,27240,27240,27150,27200,43
12/12/2003,16:10:00,27215,27240,27215,27225,158
12/12/2003,16:20:00,27220,27250,27220,27250,5
12/12/2003,16:30:00,27260,27265,27245,27265,47
12/12/2003,16:40:00,27255,27255,27245,27245,13
12/12/2003,16:50:00,27220,27230,27150,27220,64
12/12/2003,17:00:00,27230,27240,27205,27240,34
12/12/2003,17:10:00,27230,27270,27230,27270,6
12/12/2003,17:20:00,27285,27315,27285,27300,92
12/12/2003,17:30:00,27310,27310,27280,27280,206
15/12/2003,09:00:00,27630,27705,27630,27680,835
15/12/2003,09:10:00,27660,27670,27575,27610,84
15/12/2003,09:20:00,27580,27580,27545,27565,6
15/12/2003,09:30:00,27565,27590,27565,27585,9
15/12/2003,09:40:00,27585,27590,27565,27570,32
15/12/2003,09:50:00,27580,27580,27565,27565,172
15/12/2003,10:00:00,27575,27590,27560,27580,172
15/12/2003,10:10:00,27580,27605,27575,27595,15
15/12/2003,10:20:00,27595,27595,27590,27590,6
15/12/2003,10:30:00,27585,27585,27565,27575,49
15/12/2003,10:40:00,27580,27585,27580,27585,39
15/12/2003,10:50:00,27565,27575,27565,27575,13
15/12/2003,11:00:00,27580,27580,27560,27565,107
15/12/2003,11:10:00,27555,27570,27555,27560,581
15/12/2003,11:20:00,27565,27580,27565,27580,15
15/12/2003,11:30:00,27575,27575,27575,27575,4
15/12/2003,11:40:00,27575,27585,27570,27585,5
15/12/2003,11:50:00,27580,27585,27580,27585,5
15/12/2003,12:00:00,27580,27585,27575,27575,4
15/12/2003,12:10:00,27580,27580,27580,27580,169
15/12/2003,12:20:00,27585,27600,27585,27600,12
15/12/2003,12:30:00,27590,27590,27585,27585,3
15/12/2003,12:40:00,27580,27580,27565,27570,13
15/12/2003,12:50:00,27565,27580,27565,27580,6
15/12/2003,13:00:00,27595,27595,27595,27595,2
15/12/2003,13:10:00,27595,27600,27590,27595,25
15/12/2003,13:20:00,27590,27595,27590,27595,2
15/12/2003,13:30:00,27600,27605,27590,27590,23
15/12/2003,13:40:00,27590,27590,27585,27590,33
15/12/2003,13:50:00,27585,27595,27565,27570,19
15/12/2003,14:00:00,27580,27590,27575,27590,12
15/12/2003,14:10:00,27565,27575,27565,27570,19
15/12/2003,14:20:00,27585,27585,27585,27585,17
15/12/2003,14:30:00,27580,27590,27580,27590,5
15/12/2003,14:40:00,27585,27600,27585,27600,6
15/12/2003,14:50:00,27600,27600,27595,27600,5
15/12/2003,15:00:00,27595,27620,27590,27605,19
15/12/2003,15:10:00,27605,27605,27595,27605,15
15/12/2003,15:20:00,27590,27600,27590,27590,11
15/12/2003,15:30:00,27595,27595,27560,27570,14
15/12/2003,15:40:00,27575,27585,27565,27570,40
15/12/2003,15:50:00,27555,27555,27540,27540,117
15/12/2003,16:00:00,27540,27545,27515,27520,154
15/12/2003,16:10:00,27515,27525,27475,27475,28
15/12/2003,16:20:00,27495,27500,27470,27480,17
15/12/2003,16:30:00,27500,27530,27490,27490,186
15/12/2003,16:40:00,27505,27515,27490,27495,10
15/12/2003,16:50:00,27490,27500,27460,27465,145
15/12/2003,17:00:00,27445,27445,27410,27420,145
15/12/2003,17:10:00,27415,27430,27410,27420,1195
15/12/2003,17:20:00,27425,27435,27420,27435,518
15/12/2003,17:30:00,27440,27465,27440,27460,557
16/12/2003,09:00:00,27330,27330,27275,27280,730
16/12/2003,09:10:00,27275,27320,27260,27320,59
16/12/2003,09:20:00,27320,27370,27320,27370,1058
16/12/2003,09:30:00,27370,27400,27370,27390,198
16/12/2003,09:40:00,27380,27400,27380,27385,11
16/12/2003,09:50:00,27385,27385,27355,27360,29
16/12/2003,10:00:00,27350,27365,27340,27365,89
16/12/2003,10:10:00,27365,27380,27355,27380,69
16/12/2003,10:20:00,27390,27395,27370,27370,166
16/12/2003,10:30:00,27375,27380,27370,27370,32
16/12/2003,10:40:00,27380,27385,27380,27385,84
16/12/2003,10:50:00,27390,27390,27380,27380,9
16/12/2003,11:00:00,27385,27410,27385,27405,29
16/12/2003,11:10:00,27410,27430,27405,27415,17
16/12/2003,11:20:00,27430,27430,27405,27405,14
16/12/2003,11:30:00,27415,27415,27405,27410,19
16/12/2003,11:40:00,27405,27425,27405,27425,13
16/12/2003,11:50:00,27405,27405,27400,27405,5
16/12/2003,12:00:00,27405,27405,27400,27400,69
16/12/2003,12:10:00,27395,27400,27395,27400,352
16/12/2003,12:20:00,27405,27405,27390,27400,64
16/12/2003,12:30:00,27400,27410,27400,27410,9
16/12/2003,12:40:00,27410,27415,27410,27410,15
16/12/2003,12:50:00,27395,27395,27375,27375,112
16/12/2003,13:00:00,27375,27375,27375,27375,12
16/12/2003,13:10:00,27365,27380,27365,27375,45
16/12/2003,13:20:00,27375,27375,27370,27370,168
16/12/2003,13:30:00,27350,27355,27350,27350,161
16/12/2003,13:40:00,27350,27350,27345,27345,18
16/12/2003,13:50:00,27360,27360,27360,27360,1
16/12/2003,14:00:00,27365,27365,27350,27350,19
16/12/2003,14:10:00,27345,27350,27345,27350,2
16/12/2003,14:20:00,27365,27365,27365,27365,3
16/12/2003,14:30:00,27365,27365,27320,27340,14
16/12/2003,14:40:00,27340,27355,27335,27355,115
16/12/2003,14:50:00,27350,27370,27350,27370,72
16/12/2003,15:00:00,27365,27380,27365,27380,170
16/12/2003,15:10:00,27380,27435,27370,27425,53
16/12/2003,15:20:00,27395,27425,27395,27420,31
16/12/2003,15:30:00,27420,27445,27400,27410,64
16/12/2003,15:40:00,27400,27420,27390,27395,70
16/12/2003,15:50:00,27400,27460,27400,27430,41
16/12/2003,16:00:00,27445,27465,27435,27435,11
16/12/2003,16:10:00,27440,27465,27420,27435,475
16/12/2003,16:20:00,27425,27435,27415,27430,239
16/12/2003,16:30:00,27425,27445,27425,27445,370
16/12/2003,16:40:00,27445,27450,27395,27395,85
16/12/2003,16:50:00,27395,27395,27375,27380,100
16/12/2003,17:00:00,27385,27395,27375,27375,643
16/12/2003,17:10:00,27375,27375,27350,27360,113
16/12/2003,17:20:00,27350,27395,27350,27395,63
16/12/2003,17:30:00,27380,27395,27380,27390,29
17/12/2003,09:00:00,27365,27475,27365,27430,430
17/12/2003,09:10:00,27425,27440,27415,27435,130
17/12/2003,09:20:00,27435,27495,27405,27415,479
17/12/2003,09:30:00,27410,27430,27410,27415,181
17/12/2003,09:40:00,27410,27410,27380,27385,803
17/12/2003,09:50:00,27385,27385,27370,27385,822
17/12/2003,10:00:00,27380,27380,27365,27375,198
17/12/2003,10:10:00,27385,27395,27385,27385,72
17/12/2003,10:20:00,27390,27405,27390,27405,254
17/12/2003,10:30:00,27405,27435,27400,27435,181
17/12/2003,10:40:00,27430,27430,27410,27410,53
17/12/2003,10:50:00,27415,27415,27395,27395,74
17/12/2003,11:00:00,27395,27395,27345,27350,374
17/12/2003,11:10:00,27355,27355,27335,27335,70
17/12/2003,11:20:00,27330,27330,27310,27325,121
17/12/2003,11:30:00,27330,27345,27330,27335,43
17/12/2003,11:40:00,27350,27350,27345,27345,148
17/12/2003,11:50:00,27345,27345,27330,27340,219
17/12/2003,12:00:00,27340,27340,27330,27340,29
17/12/2003,12:10:00,27340,27340,27335,27340,313
17/12/2003,12:20:00,27335,27345,27335,27345,645
17/12/2003,12:30:00,27345,27365,27345,27365,370
17/12/2003,12:40:00,27360,27360,27340,27355,36
17/12/2003,12:50:00,27350,27355,27350,27355,87
17/12/2003,13:00:00,27350,27355,27350,27355,8
17/12/2003,13:10:00,27360,27360,27355,27360,44
17/12/2003,13:20:00,27365,27370,27365,27370,21
17/12/2003,13:30:00,27375,27405,27375,27395,47
17/12/2003,13:40:00,27405,27410,27405,27410,3
17/12/2003,13:50:00,27400,27400,27375,27375,19
17/12/2003,14:00:00,27375,27380,27375,27375,279
17/12/2003,14:10:00,27375,27375,27375,27375,4
17/12/2003,14:20:00,27380,27395,27380,27390,9
17/12/2003,14:30:00,27395,27405,27395,27395,11
17/12/2003,14:40:00,27400,27420,27400,27400,72
17/12/2003,14:50:00,27395,27400,27385,27390,121
17/12/2003,15:00:00,27385,27395,27385,27395,113
17/12/2003,15:10:00,27385,27395,27380,27395,280
17/12/2003,15:20:00,27380,27385,27380,27385,224
17/12/2003,15:30:00,27380,27380,27340,27340,115
17/12/2003,15:40:00,27355,27370,27355,27360,20
17/12/2003,15:50:00,27350,27365,27335,27365,40
17/12/2003,16:00:00,27360,27380,27360,27370,67
17/12/2003,16:10:00,27375,27390,27375,27380,777
17/12/2003,16:20:00,27375,27405,27370,27390,180
17/12/2003,16:30:00,27395,27430,27390,27430,109
17/12/2003,16:40:00,27425,27425,27405,27420,43
17/12/2003,16:50:00,27400,27420,27395,27420,378
17/12/2003,17:00:00,27420,27435,27420,27425,130
17/12/2003,17:10:00,27420,27430,27410,27410,11
17/12/2003,17:20:00,27420,27445,27420,27430,204
17/12/2003,17:30:00,27435,27440,27400,27425,290
18/12/2003,09:00:00,27435,27480,27405,27455,476
18/12/2003,09:10:00,27460,27460,27405,27410,587
18/12/2003,09:20:00,27415,27420,27405,27415,101
18/12/2003,09:30:00,27410,27435,27395,27415,127
18/12/2003,09:40:00,27415,27450,27410,27440,116
18/12/2003,09:50:00,27435,27450,27425,27450,1004
18/12/2003,10:00:00,27450,27465,27440,27460,385
18/12/2003,10:10:00,27460,27485,27460,27465,111
18/12/2003,10:20:00,27465,27465,27450,27455,78
18/12/2003,10:30:00,27455,27465,27440,27440,259
18/12/2003,10:40:00,27435,27450,27435,27450,46
18/12/2003,10:50:00,27450,27455,27440,27455,28
18/12/2003,11:00:00,27455,27480,27455,27475,110
18/12/2003,11:10:00,27475,27475,27455,27465,4423
18/12/2003,11:20:00,27455,27520,27455,27495,277
18/12/2003,11:30:00,27500,27525,27500,27505,455
18/12/2003,11:40:00,27510,27510,27495,27500,164
18/12/2003,11:50:00,27500,27500,27480,27485,48
18/12/2003,12:00:00,27490,27495,27480,27495,25
18/12/2003,12:10:00,27495,27505,27485,27485,506
18/12/2003,12:20:00,27490,27495,27485,27490,367
18/12/2003,12:30:00,27490,27500,27490,27500,37
18/12/2003,12:40:00,27500,27505,27500,27500,12
18/12/2003,12:50:00,27500,27500,27490,27495,13
18/12/2003,13:00:00,27490,27505,27490,27505,20
18/12/2003,13:10:00,27505,27515,27500,27515,58
18/12/2003,13:20:00,27520,27525,27495,27510,31
18/12/2003,13:30:00,27510,27510,27490,27510,84
18/12/2003,13:40:00,27510,27520,27505,27520,97
18/12/2003,13:50:00,27515,27520,27515,27520,248
18/12/2003,14:00:00,27520,27530,27515,27530,158
18/12/2003,14:10:00,27525,27525,27520,27520,36
18/12/2003,14:20:00,27520,27525,27515,27515,21
18/12/2003,14:30:00,27525,27545,27520,27525,167
18/12/2003,14:40:00,27520,27525,27505,27510,31
18/12/2003,14:50:00,27510,27520,27500,27510,78
18/12/2003,15:00:00,27510,27525,27505,27510,62
18/12/2003,15:10:00,27520,27525,27505,27525,59
18/12/2003,15:20:00,27525,27525,27515,27515,125
18/12/2003,15:30:00,27515,27530,27515,27525,40
18/12/2003,15:40:00,27525,27545,27515,27545,191
18/12/2003,15:50:00,27550,27580,27550,27580,333
18/12/2003,16:00:00,27580,27600,27565,27570,345
18/12/2003,16:10:00,27570,27585,27560,27580,858
18/12/2003,16:20:00,27575,27595,27565,27585,150
18/12/2003,16:30:00,27590,27600,27565,27580,207
18/12/2003,16:40:00,27585,27590,27570,27590,177
18/12/2003,16:50:00,27590,27595,27570,27595,680
18/12/2003,17:00:00,27595,27600,27580,27590,140
18/12/2003,17:10:00,27595,27595,27570,27580,118
18/12/2003,17:20:00,27580,27595,27570,27580,363
18/12/2003,17:30:00,27585,27590,27560,27560,431
19/12/2003,09:00:00,27580,27670,27580,27650,663
19/12/2003,09:10:00,27655,27660,27570,27600,757
19/12/2003,09:20:00,27600,27615,27590,27590,265
19/12/2003,09:30:00,27590,27595,27490,27520,884
19/12/2003,09:40:00,27525,27530,27480,27495,323
19/12/2003,09:50:00,27495,27495,27475,27485,177
19/12/2003,10:00:00,27480,27495,27455,27490,359
19/12/2003,10:10:00,27490,27520,27485,27515,259
19/12/2003,10:20:00,27510,27515,27490,27505,208
19/12/2003,10:30:00,27500,27505,27490,27500,145
19/12/2003,10:40:00,27500,27500,27470,27470,112
19/12/2003,10:50:00,27475,27515,27460,27510,199
19/12/2003,11:00:00,27510,27510,27490,27495,119
19/12/2003,11:10:00,27490,27505,27490,27505,83
19/12/2003,11:20:00,27500,27500,27460,27460,133
19/12/2003,11:30:00,27460,27465,27435,27460,303
19/12/2003,11:40:00,27465,27480,27460,27470,134
19/12/2003,11:50:00,27470,27475,27435,27450,264
19/12/2003,12:00:00,27455,27460,27400,27415,402
19/12/2003,12:10:00,27415,27425,27415,27420,191
19/12/2003,12:20:00,27420,27430,27400,27405,155
19/12/2003,12:30:00,27410,27410,27215,27330,1181
19/12/2003,12:40:00,27340,27340,27315,27330,287
19/12/2003,12:50:00,27330,27330,27270,27280,379
19/12/2003,13:00:00,27280,27305,27265,27275,244
19/12/2003,13:10:00,27275,27295,27250,27270,218
19/12/2003,13:20:00,27275,27300,27270,27295,90
19/12/2003,13:30:00,27295,27305,27285,27300,120
19/12/2003,13:40:00,27300,27310,27300,27310,40
19/12/2003,13:50:00,27315,27320,27305,27310,85
19/12/2003,14:00:00,27315,27320,27290,27290,51
19/12/2003,14:10:00,27300,27305,27285,27305,59
19/12/2003,14:20:00,27310,27315,27300,27315,77
19/12/2003,14:30:00,27315,27350,27310,27325,167
19/12/2003,14:40:00,27325,27340,27325,27340,89
19/12/2003,14:50:00,27340,27385,27340,27385,236
19/12/2003,15:00:00,27385,27400,27375,27400,189
19/12/2003,15:10:00,27395,27400,27360,27375,185
19/12/2003,15:20:00,27375,27380,27340,27340,231
19/12/2003,15:30:00,27340,27360,27340,27355,216
19/12/2003,15:40:00,27355,27355,27275,27305,404
19/12/2003,15:50:00,27300,27315,27255,27265,520
19/12/2003,16:00:00,27265,27325,27265,27315,312
19/12/2003,16:10:00,27320,27335,27290,27300,334
19/12/2003,16:20:00,27305,27355,27305,27350,350
19/12/2003,16:30:00,27350,27395,27340,27370,318
19/12/2003,16:40:00,27370,27375,27320,27330,245
19/12/2003,16:50:00,27330,27365,27325,27345,164
19/12/2003,17:00:00,27345,27360,27330,27350,143
19/12/2003,17:10:00,27355,27370,27340,27370,88
19/12/2003,17:20:00,27370,27385,27365,27375,272
19/12/2003,17:30:00,27375,27385,27330,27360,429
22/12/2003,09:00:00,27100,27340,26980,27310,481
22/12/2003,09:10:00,27320,27325,27270,27300,329
22/12/2003,09:20:00,27305,27340,27290,27305,326
22/12/2003,09:30:00,27300,27355,27300,27310,408
22/12/2003,09:40:00,27315,27315,27245,27255,253
22/12/2003,09:50:00,27250,27270,27225,27265,367
22/12/2003,10:00:00,27265,27265,27200,27225,504
22/12/2003,10:10:00,27225,27225,27190,27200,298
22/12/2003,10:20:00,27205,27240,27190,27235,438
22/12/2003,10:30:00,27240,27245,27200,27200,230
22/12/2003,10:40:00,27200,27240,27195,27240,261
22/12/2003,10:50:00,27240,27280,27240,27250,276
22/12/2003,11:00:00,27250,27270,27230,27240,167
22/12/2003,11:10:00,27240,27240,27205,27230,207
22/12/2003,11:20:00,27230,27235,27225,27225,77
22/12/2003,11:30:00,27230,27230,27205,27210,126
22/12/2003,11:40:00,27210,27210,27160,27170,696
22/12/2003,11:50:00,27175,27190,27170,27175,132
22/12/2003,12:00:00,27170,27175,27150,27155,113
22/12/2003,12:10:00,27155,27155,27130,27135,242
22/12/2003,12:20:00,27140,27145,27115,27120,129
22/12/2003,12:30:00,27120,27140,27110,27135,164
22/12/2003,12:40:00,27135,27150,27125,27145,103
22/12/2003,12:50:00,27145,27145,27120,27120,58
22/12/2003,13:00:00,27120,27135,27110,27120,57
22/12/2003,13:10:00,27135,27135,27055,27065,239
22/12/2003,13:20:00,27065,27070,27020,27035,295
22/12/2003,13:30:00,27030,27045,27015,27015,144
22/12/2003,13:40:00,27015,27035,27005,27005,150
22/12/2003,13:50:00,27005,27015,26980,27010,204
22/12/2003,14:00:00,27015,27025,27005,27020,55
22/12/2003,14:10:00,27020,27040,27015,27035,71
22/12/2003,14:20:00,27035,27035,26975,26990,190
22/12/2003,14:30:00,26990,27035,26990,27025,187
22/12/2003,14:40:00,27025,27030,27020,27025,60
22/12/2003,14:50:00,27030,27040,27015,27025,139
22/12/2003,15:00:00,27020,27030,27015,27020,67
22/12/2003,15:10:00,27020,27020,27000,27020,84
22/12/2003,15:20:00,27015,27015,26950,26980,274
22/12/2003,15:30:00,26980,27025,26975,27020,260
22/12/2003,15:40:00,27025,27060,27015,27050,330
22/12/2003,15:50:00,27055,27060,27010,27025,339
22/12/2003,16:00:00,27025,27050,27010,27015,260
22/12/2003,16:10:00,27015,27030,26980,27000,278
22/12/2003,16:20:00,27000,27025,26980,27000,232
22/12/2003,16:30:00,27000,27005,26970,26980,283
22/12/2003,16:40:00,26980,26980,26885,26915,676
22/12/2003,16:50:00,26915,26925,26895,26920,358
22/12/2003,17:00:00,26920,26930,26895,26895,262
22/12/2003,17:10:00,26895,26900,26875,26885,180
22/12/2003,17:20:00,26885,26885,26835,26835,398
22/12/2003,17:30:00,26835,26840,26805,26810,472
23/12/2003,09:00:00,26810,26890,26720,26850,369
23/12/2003,09:10:00,26850,26890,26845,26880,255
23/12/2003,09:20:00,26880,26885,26800,26840,422
23/12/2003,09:30:00,26840,26850,26760,26775,316
23/12/2003,09:40:00,26770,26780,26725,26770,479
23/12/2003,09:50:00,26775,26800,26745,26785,443
23/12/2003,10:00:00,26780,26805,26760,26800,247
23/12/2003,10:10:00,26800,26820,26800,26800,221
23/12/2003,10:20:00,26800,26830,26790,26815,160
23/12/2003,10:30:00,26820,26840,26800,26805,220
23/12/2003,10:40:00,26805,26840,26805,26825,108
23/12/2003,10:50:00,26825,26865,26825,26865,338
23/12/2003,11:00:00,26870,26890,26855,26885,333
23/12/2003,11:10:00,26880,26895,26880,26885,230
23/12/2003,11:20:00,26885,26895,26880,26885,130
23/12/2003,11:30:00,26890,26895,26845,26845,258
23/12/2003,11:40:00,26845,26850,26830,26840,316
23/12/2003,11:50:00,26845,26845,26840,26840,26
23/12/2003,12:00:00,26835,26835,26790,26800,179
23/12/2003,12:10:00,26805,26830,26800,26830,61
23/12/2003,12:20:00,26830,26840,26825,26830,38
23/12/2003,12:30:00,26825,26830,26815,26815,38
23/12/2003,12:40:00,26815,26830,26815,26820,45
23/12/2003,12:50:00,26825,26830,26810,26810,66
23/12/2003,13:00:00,26810,26815,26800,26810,52
23/12/2003,13:10:00,26810,26810,26805,26810,41
23/12/2003,13:20:00,26810,26815,26810,26810,24
23/12/2003,13:30:00,26810,26820,26810,26820,24
23/12/2003,13:40:00,26820,26835,26820,26835,19
23/12/2003,13:50:00,26835,26835,26830,26835,14
23/12/2003,14:00:00,26835,26840,26835,26835,23
23/12/2003,14:10:00,26840,26845,26840,26840,28
23/12/2003,14:20:00,26845,26860,26815,26820,131
23/12/2003,14:30:00,26825,26855,26770,26785,291
23/12/2003,14:40:00,26780,26785,26735,26740,313
23/12/2003,14:50:00,26740,26805,26740,26750,413
23/12/2003,15:00:00,26745,26780,26740,26775,186
23/12/2003,15:10:00,26775,26780,26765,26770,109
23/12/2003,15:20:00,26765,26775,26750,26755,65
23/12/2003,15:30:00,26755,26795,26750,26770,269
23/12/2003,15:40:00,26770,26805,26770,26780,261
23/12/2003,15:50:00,26780,26805,26760,26775,318
23/12/2003,16:00:00,26770,26795,26760,26785,260
23/12/2003,16:10:00,26785,26815,26780,26800,359
23/12/2003,16:20:00,26795,26815,26770,26780,208
23/12/2003,16:30:00,26780,26785,26770,26785,113
23/12/2003,16:40:00,26785,26795,26780,26790,166
23/12/2003,16:50:00,26790,26790,26770,26780,146
23/12/2003,17:00:00,26780,26800,26780,26800,158
23/12/2003,17:10:00,26800,26815,26795,26810,162
23/12/2003,17:20:00,26810,26815,26795,26800,156
23/12/2003,17:30:00,26805,26815,26790,26790,333
29/12/2003,09:00:00,26800,26825,26800,26815,269
29/12/2003,09:10:00,26815,26855,26815,26845,187
29/12/2003,09:20:00,26840,26840,26790,26790,101
29/12/2003,09:30:00,26785,26785,26755,26780,143
29/12/2003,09:40:00,26775,26785,26760,26785,71
29/12/2003,09:50:00,26790,26870,26785,26835,351
29/12/2003,10:00:00,26840,26850,26825,26845,94
29/12/2003,10:10:00,26845,26885,26835,26885,261
29/12/2003,10:20:00,26885,26890,26880,26885,190
29/12/2003,10:30:00,26890,26890,26865,26875,207
29/12/2003,10:40:00,26875,26890,26860,26890,113
29/12/2003,10:50:00,26890,26920,26890,26910,213
29/12/2003,11:00:00,26910,26915,26890,26890,90
29/12/2003,11:10:00,26890,26890,26865,26870,61
29/12/2003,11:20:00,26865,26870,26860,26860,37
29/12/2003,11:30:00,26860,26875,26860,26875,50
29/12/2003,11:40:00,26875,26880,26870,26870,28
29/12/2003,11:50:00,26870,26875,26860,26865,20
29/12/2003,12:00:00,26865,26870,26860,26865,13
29/12/2003,12:10:00,26865,26875,26860,26870,30
29/12/2003,12:20:00,26875,26880,26870,26875,12
29/12/2003,12:30:00,26875,26885,26875,26880,25
29/12/2003,12:40:00,26885,26890,26880,26885,15
29/12/2003,12:50:00,26885,26890,26880,26885,18
29/12/2003,13:00:00,26890,26890,26875,26875,38
29/12/2003,13:10:00,26875,26875,26875,26875,10
29/12/2003,13:20:00,26875,26880,26870,26880,24
29/12/2003,13:30:00,26880,26885,26875,26875,15
29/12/2003,13:40:00,26870,26875,26865,26865,19
29/12/2003,13:50:00,26865,26865,26860,26865,22
29/12/2003,14:00:00,26860,26875,26860,26860,18
29/12/2003,14:10:00,26865,26865,26855,26865,27
29/12/2003,14:20:00,26860,26865,26855,26855,19
29/12/2003,14:30:00,26855,26860,26845,26845,49
29/12/2003,14:40:00,26855,26865,26855,26865,28
29/12/2003,14:50:00,26860,26865,26855,26855,15
29/12/2003,15:00:00,26860,26870,26855,26855,43
29/12/2003,15:10:00,26855,26870,26855,26870,18
29/12/2003,15:20:00,26870,26880,26865,26880,30
29/12/2003,15:30:00,26880,26895,26875,26895,76
29/12/2003,15:40:00,26895,26900,26880,26880,68
29/12/2003,15:50:00,26885,26910,26885,26905,83
29/12/2003,16:00:00,26905,26955,26900,26935,276
29/12/2003,16:10:00,26945,26970,26925,26970,222
29/12/2003,16:20:00,26970,26970,26945,26950,88
29/12/2003,16:30:00,26950,26960,26940,26950,83
29/12/2003,16:40:00,26950,26950,26935,26945,113
29/12/2003,16:50:00,26940,26955,26940,26955,42
29/12/2003,17:00:00,26955,26955,26925,26950,128
29/12/2003,17:10:00,26955,26965,26950,26965,104
29/12/2003,17:20:00,26960,26970,26950,26960,116
29/12/2003,17:30:00,26960,26965,26945,26950,390
30/12/2003,09:00:00,27040,27075,27015,27040,243
30/12/2003,09:10:00,27040,27090,27040,27090,170
30/12/2003,09:20:00,27085,27095,27075,27075,137
30/12/2003,09:30:00,27075,27075,27055,27065,113
30/12/2003,09:40:00,27065,27070,27060,27060,132
30/12/2003,09:50:00,27060,27060,27035,27045,164
30/12/2003,10:00:00,27045,27060,27035,27050,84
30/12/2003,10:10:00,27050,27055,27030,27030,140
30/12/2003,10:20:00,27030,27060,27030,27050,77
30/12/2003,10:30:00,27050,27070,27045,27070,104
30/12/2003,10:40:00,27070,27120,27065,27105,231
30/12/2003,10:50:00,27105,27130,27095,27110,325
30/12/2003,11:00:00,27105,27110,27090,27090,105
30/12/2003,11:10:00,27095,27095,27085,27085,104
30/12/2003,11:20:00,27085,27085,27065,27075,114
30/12/2003,11:30:00,27070,27080,27070,27075,58
30/12/2003,11:40:00,27075,27075,27055,27065,113
30/12/2003,11:50:00,27065,27065,27045,27060,124
30/12/2003,12:00:00,27055,27065,27050,27050,45
30/12/2003,12:10:00,27055,27085,27050,27080,53
30/12/2003,12:20:00,27080,27085,27070,27075,38
30/12/2003,12:30:00,27080,27085,27070,27075,55
30/12/2003,12:40:00,27080,27100,27075,27095,64
30/12/2003,12:50:00,27090,27090,27085,27085,24
30/12/2003,13:00:00,27090,27095,27085,27095,18
30/12/2003,13:10:00,27090,27095,27085,27095,25
30/12/2003,13:20:00,27090,27100,27090,27090,27
30/12/2003,13:30:00,27090,27105,27085,27105,65
30/12/2003,13:40:00,27105,27115,27100,27105,42
30/12/2003,13:50:00,27105,27110,27100,27100,42
30/12/2003,14:00:00,27105,27105,27080,27090,59
30/12/2003,14:10:00,27090,27100,27085,27100,31
30/12/2003,14:20:00,27100,27110,27095,27110,37
30/12/2003,14:30:00,27110,27110,27095,27095,38
30/12/2003,14:40:00,27095,27100,27090,27095,28
30/12/2003,14:50:00,27095,27100,27090,27095,39
30/12/2003,15:00:00,27100,27105,27090,27095,29
30/12/2003,15:10:00,27095,27100,27090,27090,39
30/12/2003,15:20:00,27095,27100,27090,27095,26
30/12/2003,15:30:00,27095,27105,27075,27090,107
30/12/2003,15:40:00,27100,27110,27095,27110,75
30/12/2003,15:50:00,27110,27115,27070,27070,126
30/12/2003,16:00:00,27070,27075,26920,26940,872
30/12/2003,16:10:00,26940,26955,26925,26950,347
30/12/2003,16:20:00,26950,26965,26945,26950,240
30/12/2003,16:30:00,26950,26975,26950,26960,165
30/12/2003,16:40:00,26960,26960,26910,26915,188
30/12/2003,16:50:00,26920,26945,26915,26940,84
30/12/2003,17:00:00,26940,26955,26935,26940,86
30/12/2003,17:10:00,26935,26945,26930,26935,470
30/12/2003,17:20:00,26930,26935,26875,26885,396
30/12/2003,17:30:00,26890,26895,26730,26800,652
02/01/2004,09:00:00,26940,26950,26880,26915,246
02/01/2004,09:10:00,26910,26940,26910,26935,134
02/01/2004,09:20:00,26935,26945,26900,26945,205
02/01/2004,09:30:00,26945,26980,26940,26980,171
02/01/2004,09:40:00,26975,27020,26975,27010,180
02/01/2004,09:50:00,27010,27015,27000,27015,79
02/01/2004,10:00:00,27020,27020,26985,26990,600
02/01/2004,10:10:00,26990,27010,26980,27010,73
02/01/2004,10:20:00,27015,27020,27005,27010,70
02/01/2004,10:30:00,27015,27040,27015,27030,130
02/01/2004,10:40:00,27035,27060,27035,27055,119
02/01/2004,10:50:00,27060,27060,27050,27055,110
02/01/2004,11:00:00,27055,27085,27050,27080,175
02/01/2004,11:10:00,27080,27090,27075,27085,60
02/01/2004,11:20:00,27085,27090,27080,27090,59
02/01/2004,11:30:00,27090,27095,27075,27085,73
02/01/2004,11:40:00,27085,27090,27085,27090,47
02/01/2004,11:50:00,27090,27105,27085,27105,134
02/01/2004,12:00:00,27105,27105,27100,27105,57
02/01/2004,12:10:00,27105,27105,27100,27105,34
02/01/2004,12:20:00,27105,27105,27100,27105,12
02/01/2004,12:30:00,27100,27110,27100,27110,71
02/01/2004,12:40:00,27115,27145,27115,27135,202
02/01/2004,12:50:00,27140,27150,27110,27130,122
02/01/2004,13:00:00,27125,27135,27120,27125,41
02/01/2004,13:10:00,27125,27135,27125,27135,45
02/01/2004,13:20:00,27140,27140,27130,27135,17
02/01/2004,13:30:00,27135,27160,27135,27160,101
02/01/2004,13:40:00,27160,27160,27155,27160,20
02/01/2004,13:50:00,27155,27160,27150,27160,23
02/01/2004,14:00:00,27160,27210,27155,27175,301
02/01/2004,14:10:00,27175,27205,27170,27195,140
02/01/2004,14:20:00,27190,27190,27180,27180,33
02/01/2004,14:30:00,27185,27210,27185,27195,41
02/01/2004,14:40:00,27190,27200,27185,27190,24
02/01/2004,14:50:00,27190,27195,27185,27185,21
02/01/2004,15:00:00,27190,27195,27185,27190,18
02/01/2004,15:10:00,27195,27195,27180,27180,32
02/01/2004,15:20:00,27180,27190,27165,27165,115
02/01/2004,15:30:00,27170,27185,27155,27170,163
02/01/2004,15:40:00,27165,27180,27140,27165,89
02/01/2004,15:50:00,27165,27165,27145,27150,114
02/01/2004,16:00:00,27145,27200,27115,27190,338
02/01/2004,16:10:00,27195,27215,27180,27215,178
02/01/2004,16:20:00,27210,27230,27200,27210,427
02/01/2004,16:30:00,27215,27220,27210,27215,90
02/01/2004,16:40:00,27215,27245,27215,27235,227
02/01/2004,16:50:00,27240,27270,27235,27260,408
02/01/2004,17:00:00,27260,27270,27250,27255,150
02/01/2004,17:10:00,27260,27300,27255,27290,322
02/01/2004,17:20:00,27295,27305,27270,27270,320
02/01/2004,17:30:00,27270,27325,27265,27320,330
05/01/2004,09:00:00,27320,27340,27265,27300,324
05/01/2004,09:10:00,27300,27305,27230,27255,217
05/01/2004,09:20:00,27260,27260,27220,27260,183
05/01/2004,09:30:00,27260,27280,27255,27265,98
05/01/2004,09:40:00,27265,27270,27220,27240,188
05/01/2004,09:50:00,27250,27255,27235,27250,233
05/01/2004,10:00:00,27245,27275,27245,27250,135
05/01/2004,10:10:00,27250,27325,27250,27320,273
05/01/2004,10:20:00,27325,27335,27305,27320,179
05/01/2004,10:30:00,27325,27325,27310,27320,120
05/01/2004,10:40:00,27320,27320,27310,27310,62
05/01/2004,10:50:00,27310,27310,27300,27300,58
05/01/2004,11:00:00,27300,27305,27255,27260,114
05/01/2004,11:10:00,27260,27265,27250,27255,88
05/01/2004,11:20:00,27250,27260,27250,27260,63
05/01/2004,11:30:00,27250,27265,27245,27265,134
05/01/2004,11:40:00,27270,27280,27260,27260,81
05/01/2004,11:50:00,27255,27270,27255,27270,53
05/01/2004,12:00:00,27265,27305,27260,27295,149
05/01/2004,12:10:00,27295,27335,27295,27315,194
05/01/2004,12:20:00,27310,27330,27310,27315,102
05/01/2004,12:30:00,27315,27365,27315,27360,185
05/01/2004,12:40:00,27360,27360,27310,27320,197
05/01/2004,12:50:00,27320,27330,27315,27320,26
05/01/2004,13:00:00,27325,27350,27325,27340,93
05/01/2004,13:10:00,27335,27345,27330,27335,30
05/01/2004,13:20:00,27340,27345,27325,27325,45
05/01/2004,13:30:00,27325,27330,27320,27325,31
05/01/2004,13:40:00,27325,27335,27325,27330,27
05/01/2004,13:50:00,27330,27340,27325,27340,32
05/01/2004,14:00:00,27340,27345,27335,27340,22
05/01/2004,14:10:00,27345,27390,27345,27375,200
05/01/2004,14:20:00,27375,27415,27375,27410,298
05/01/2004,14:30:00,27410,27415,27395,27400,176
05/01/2004,14:40:00,27395,27425,27390,27425,189
05/01/2004,14:50:00,27425,27455,27420,27440,339
05/01/2004,15:00:00,27440,27440,27420,27425,84
05/01/2004,15:10:00,27425,27430,27410,27410,96
05/01/2004,15:20:00,27410,27425,27405,27420,65
05/01/2004,15:30:00,27425,27450,27420,27420,384
05/01/2004,15:40:00,27420,27450,27405,27445,270
05/01/2004,15:50:00,27450,27465,27440,27455,333
05/01/2004,16:00:00,27455,27475,27430,27435,308
05/01/2004,16:10:00,27430,27485,27430,27470,374
05/01/2004,16:20:00,27470,27485,27455,27480,298
05/01/2004,16:30:00,27475,27475,27430,27455,302
05/01/2004,16:40:00,27460,27480,27455,27475,169
05/01/2004,16:50:00,27475,27480,27460,27470,167
05/01/2004,17:00:00,27470,27475,27450,27450,180
05/01/2004,17:10:00,27450,27460,27435,27440,259
05/01/2004,17:20:00,27440,27475,27440,27455,387
05/01/2004,17:30:00,27450,27460,27435,27450,505
06/01/2004,09:00:00,27500,27500,27425,27430,349
06/01/2004,09:10:00,27430,27455,27385,27385,391
06/01/2004,09:20:00,27385,27400,27350,27355,431
06/01/2004,09:30:00,27355,27380,27355,27370,243
06/01/2004,09:40:00,27375,27380,27355,27365,197
06/01/2004,09:50:00,27365,27430,27365,27430,206
06/01/2004,10:00:00,27430,27450,27425,27440,293
06/01/2004,10:10:00,27440,27440,27415,27430,200
06/01/2004,10:20:00,27430,27430,27395,27420,159
06/01/2004,10:30:00,27415,27450,27415,27440,260
06/01/2004,10:40:00,27440,27450,27425,27445,248
06/01/2004,10:50:00,27445,27475,27445,27475,189
06/01/2004,11:00:00,27475,27490,27455,27480,247
06/01/2004,11:10:00,27475,27480,27440,27460,247
06/01/2004,11:20:00,27460,27475,27450,27470,93
06/01/2004,11:30:00,27475,27480,27455,27475,107
06/01/2004,11:40:00,27475,27480,27470,27480,57
06/01/2004,11:50:00,27480,27515,27480,27490,146
06/01/2004,12:00:00,27490,27495,27480,27485,29
06/01/2004,12:10:00,27480,27490,27465,27480,76
06/01/2004,12:20:00,27480,27490,27475,27490,39
06/01/2004,12:30:00,27490,27510,27490,27510,40
06/01/2004,12:40:00,27505,27515,27490,27510,71
06/01/2004,12:50:00,27510,27515,27510,27510,18
06/01/2004,13:00:00,27515,27520,27510,27515,50
06/01/2004,13:10:00,27515,27525,27510,27525,63
06/01/2004,13:20:00,27520,27535,27520,27530,90
06/01/2004,13:30:00,27530,27555,27530,27550,164
06/01/2004,13:40:00,27545,27585,27545,27580,274
06/01/2004,13:50:00,27580,27585,27565,27565,78
06/01/2004,14:00:00,27560,27570,27560,27565,25
06/01/2004,14:10:00,27565,27575,27555,27565,58
06/01/2004,14:20:00,27560,27565,27545,27550,63
06/01/2004,14:30:00,27545,27545,27525,27530,87
06/01/2004,14:40:00,27530,27545,27525,27540,53
06/01/2004,14:50:00,27545,27545,27535,27535,26
06/01/2004,15:00:00,27535,27550,27535,27540,48
06/01/2004,15:10:00,27540,27545,27540,27540,21
06/01/2004,15:20:00,27535,27535,27490,27510,388
06/01/2004,15:30:00,27510,27525,27500,27510,109
06/01/2004,15:40:00,27505,27540,27500,27535,129
06/01/2004,15:50:00,27535,27540,27525,27540,73
06/01/2004,16:00:00,27540,27545,27460,27480,466
06/01/2004,16:10:00,27480,27495,27465,27470,155
06/01/2004,16:20:00,27470,27505,27470,27495,150
06/01/2004,16:30:00,27495,27535,27490,27520,157
06/01/2004,16:40:00,27515,27535,27495,27535,109
06/01/2004,16:50:00,27530,27545,27515,27545,104
06/01/2004,17:00:00,27545,27585,27545,27550,300
06/01/2004,17:10:00,27545,27560,27540,27550,123
06/01/2004,17:20:00,27550,27550,27520,27520,179
06/01/2004,17:30:00,27525,27555,27520,27545,258