DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2004,09:00:00,27235,27235,27235,27235,1
01/09/2004,15:00:00,27220,27220,27220,27220,2
01/09/2004,16:00:00,27260,27330,27255,27330,14
01/09/2004,17:00:00,27320,27325,27320,27325,3
02/09/2004,10:00:00,27360,27360,27360,27360,1
02/09/2004,11:00:00,27375,27400,27375,27400,5
02/09/2004,12:00:00,27415,27440,27415,27440,8
02/09/2004,13:00:00,27460,27480,27460,27480,2
02/09/2004,14:00:00,27460,27460,27445,27445,9
02/09/2004,15:00:00,27450,27480,27450,27480,3
02/09/2004,16:00:00,27495,27540,27495,27530,5
03/09/2004,09:00:00,27510,27635,27510,27605,17
03/09/2004,10:00:00,27655,27660,27640,27660,16
03/09/2004,11:00:00,27600,27600,27600,27600,6
03/09/2004,12:00:00,27620,27625,27620,27625,2
03/09/2004,13:00:00,27630,27655,27630,27655,3
03/09/2004,14:00:00,27640,27755,27640,27755,12
03/09/2004,15:00:00,27755,27780,27745,27775,18
03/09/2004,16:00:00,27755,27835,27730,27835,21
03/09/2004,17:00:00,27800,27840,27800,27840,4
06/09/2004,09:00:00,27860,27915,27820,27890,9
06/09/2004,10:00:00,27890,27890,27890,27890,2
06/09/2004,12:00:00,27870,27870,27840,27840,2
06/09/2004,13:00:00,27860,27860,27825,27825,5
06/09/2004,14:00:00,27820,27820,27795,27795,5
06/09/2004,15:00:00,27800,27800,27800,27800,3
06/09/2004,16:00:00,27845,27850,27845,27850,5
06/09/2004,17:00:00,27830,27835,27825,27830,6
07/09/2004,09:00:00,27800,27800,27760,27760,13
07/09/2004,10:00:00,27770,27780,27700,27710,23
07/09/2004,11:00:00,27745,27790,27745,27790,19
07/09/2004,12:00:00,27785,27800,27785,27790,7
07/09/2004,13:00:00,27790,27795,27780,27780,10
07/09/2004,14:00:00,27785,27790,27785,27790,8
07/09/2004,15:00:00,27805,27850,27785,27785,38
07/09/2004,16:00:00,27780,27780,27710,27735,23
07/09/2004,17:00:00,27740,27745,27740,27745,3
08/09/2004,09:00:00,27815,27815,27720,27720,25
08/09/2004,10:00:00,27715,27745,27690,27690,12
08/09/2004,11:00:00,27700,27720,27695,27720,52
08/09/2004,12:00:00,27725,27745,27725,27745,77
08/09/2004,13:00:00,27725,27730,27720,27730,29
08/09/2004,15:00:00,27700,27705,27670,27695,58
08/09/2004,16:00:00,27755,27770,27715,27715,42
08/09/2004,17:00:00,27715,27750,27715,27735,19
09/09/2004,09:00:00,27680,27680,27560,27560,30
09/09/2004,10:00:00,27560,27570,27540,27560,24
09/09/2004,11:00:00,27560,27560,27515,27520,53
09/09/2004,12:00:00,27515,27545,27515,27535,21
09/09/2004,13:00:00,27545,27550,27545,27550,5
09/09/2004,14:00:00,27575,27630,27575,27625,7
09/09/2004,15:00:00,27635,27660,27620,27620,14
09/09/2004,16:00:00,27600,27615,27595,27615,20
09/09/2004,17:00:00,27625,27625,27595,27595,2
10/09/2004,09:00:00,27650,27700,27640,27695,38
10/09/2004,10:00:00,27690,27690,27635,27650,65
10/09/2004,11:00:00,27665,27665,27645,27655,27
10/09/2004,12:00:00,27665,27740,27660,27735,52
10/09/2004,13:00:00,27745,27745,27720,27730,26
10/09/2004,14:00:00,27730,27765,27730,27735,23
10/09/2004,15:00:00,27730,27730,27695,27720,186
10/09/2004,16:00:00,27720,27745,27715,27715,36
10/09/2004,17:00:00,27720,27730,27715,27725,23
13/09/2004,09:00:00,27845,27890,27820,27890,40
13/09/2004,10:00:00,27885,27900,27860,27875,129
13/09/2004,11:00:00,27875,27890,27860,27875,88
13/09/2004,12:00:00,27875,27875,27860,27860,74
13/09/2004,13:00:00,27865,27870,27860,27870,43
13/09/2004,14:00:00,27880,27890,27870,27870,76
13/09/2004,15:00:00,27870,27890,27865,27870,68
13/09/2004,16:00:00,27875,27940,27875,27940,202
13/09/2004,17:00:00,27945,27985,27935,27960,297
14/09/2004,09:00:00,28105,28200,27835,27870,1359
14/09/2004,10:00:00,27860,27915,27855,27905,458
14/09/2004,11:00:00,27895,27895,27840,27870,382
14/09/2004,12:00:00,27860,27905,27855,27890,481
14/09/2004,13:00:00,27890,27900,27880,27890,429
14/09/2004,14:00:00,27890,27900,27870,27870,798
14/09/2004,15:00:00,27865,27900,27845,27865,453
14/09/2004,16:00:00,27865,27890,27850,27870,475
14/09/2004,17:00:00,27870,27905,27865,27900,960
15/09/2004,09:00:00,27880,27960,27840,27955,5342
15/09/2004,10:00:00,27955,28025,27955,27980,2629
15/09/2004,11:00:00,27985,28015,27985,27995,1041
15/09/2004,12:00:00,28000,28005,27970,27985,1411
15/09/2004,13:00:00,27980,27985,27940,27945,1263
15/09/2004,14:00:00,27945,27975,27930,27965,1135
15/09/2004,15:00:00,27960,27965,27880,27880,988
15/09/2004,16:00:00,27885,27885,27815,27850,979
15/09/2004,17:00:00,27850,27860,27835,27850,1512
16/09/2004,09:00:00,27810,27950,27805,27935,2633
16/09/2004,10:00:00,27935,27970,27920,27925,1065
16/09/2004,11:00:00,27925,27945,27880,27885,1441
16/09/2004,12:00:00,27880,27890,27865,27880,842
16/09/2004,13:00:00,27875,27900,27835,27835,2628
16/09/2004,14:00:00,27840,27880,27825,27845,619
16/09/2004,15:00:00,27845,27875,27830,27875,1884
16/09/2004,16:00:00,27870,27925,27865,27880,1803
16/09/2004,17:00:00,27890,27920,27875,27905,1098
17/09/2004,09:00:00,27850,27905,27750,27830,2242
17/09/2004,10:00:00,27825,27895,27820,27890,1082
17/09/2004,11:00:00,27890,27980,27885,27975,1189
17/09/2004,12:00:00,27975,27995,27960,27975,681
17/09/2004,13:00:00,27975,27980,27950,27975,517
17/09/2004,14:00:00,27980,28035,27965,28025,1039
17/09/2004,15:00:00,28025,28060,27980,28000,1820
17/09/2004,16:00:00,27995,28100,27955,28095,2734
17/09/2004,17:00:00,28090,28115,28075,28090,1417
20/09/2004,09:00:00,28040,28105,27980,28010,2125
20/09/2004,10:00:00,28010,28070,28010,28020,1095
20/09/2004,11:00:00,28015,28020,27960,27960,1136
20/09/2004,12:00:00,27960,27980,27950,27965,829
20/09/2004,13:00:00,27965,27980,27950,27970,304
20/09/2004,14:00:00,27970,27985,27955,27965,429
20/09/2004,15:00:00,27960,27975,27935,27945,1326
20/09/2004,16:00:00,27945,28070,27940,28035,2421
20/09/2004,17:00:00,28035,28055,28015,28015,841
21/09/2004,09:00:00,28000,28155,28000,28155,3287
21/09/2004,10:00:00,28150,28175,28150,28160,1086
21/09/2004,11:00:00,28165,28180,28155,28165,789
21/09/2004,12:00:00,28165,28180,28155,28170,242
21/09/2004,13:00:00,28170,28170,28150,28165,250
21/09/2004,14:00:00,28165,28230,28165,28200,1077
21/09/2004,15:00:00,28200,28210,28165,28170,1075
21/09/2004,16:00:00,28170,28205,28140,28205,1464
21/09/2004,17:00:00,28205,28240,28195,28225,1308
22/09/2004,09:00:00,28200,28215,28150,28175,2131
22/09/2004,10:00:00,28175,28275,28170,28260,1772
22/09/2004,11:00:00,28260,28310,28255,28270,1588
22/09/2004,12:00:00,28270,28275,28235,28270,931
22/09/2004,13:00:00,28265,28280,28250,28270,255
22/09/2004,14:00:00,28270,28270,28210,28215,1101
22/09/2004,15:00:00,28220,28220,28140,28165,2321
22/09/2004,16:00:00,28165,28165,28100,28120,2217
22/09/2004,17:00:00,28115,28130,28100,28115,944
23/09/2004,09:00:00,28090,28125,28030,28075,2598
23/09/2004,10:00:00,28070,28085,28020,28045,1344
23/09/2004,11:00:00,28045,28055,28000,28015,1151
23/09/2004,12:00:00,28010,28050,28010,28035,470
23/09/2004,13:00:00,28035,28045,28005,28005,477
23/09/2004,14:00:00,28010,28030,27980,28010,1407
23/09/2004,15:00:00,28015,28070,28005,28015,1468
23/09/2004,16:00:00,28010,28065,27975,28025,2742
23/09/2004,17:00:00,28030,28040,28020,28035,947
24/09/2004,09:00:00,28020,28020,27940,27995,2024
24/09/2004,10:00:00,28000,28040,27980,27990,1815
24/09/2004,11:00:00,27990,28040,27985,28020,892
24/09/2004,12:00:00,28020,28020,28000,28010,302
24/09/2004,13:00:00,28005,28015,27995,28015,138
24/09/2004,14:00:00,28015,28045,27975,27995,1262
24/09/2004,15:00:00,27995,28065,27995,28045,1153
24/09/2004,16:00:00,28045,28130,28035,28120,2006
24/09/2004,17:00:00,28120,28135,28105,28115,871
27/09/2004,09:00:00,28080,28090,27965,27970,2302
27/09/2004,10:00:00,27970,27980,27910,27920,2319
27/09/2004,11:00:00,27920,27950,27915,27930,584
27/09/2004,12:00:00,27930,27935,27895,27910,779
27/09/2004,13:00:00,27915,27940,27910,27935,255
27/09/2004,14:00:00,27935,27935,27880,27885,640
27/09/2004,15:00:00,27885,27925,27875,27920,869
27/09/2004,16:00:00,27920,27980,27905,27940,1848
27/09/2004,17:00:00,27940,27970,27940,27970,862
28/09/2004,09:00:00,27905,27930,27815,27915,2516
28/09/2004,10:00:00,27915,27975,27915,27970,1380
28/09/2004,11:00:00,27970,28030,27960,28020,1336
28/09/2004,12:00:00,28015,28025,28005,28015,384
28/09/2004,13:00:00,28015,28045,28010,28045,393
28/09/2004,14:00:00,28045,28070,28030,28030,613
28/09/2004,15:00:00,28030,28050,28010,28015,513
28/09/2004,16:00:00,28015,28040,27970,28015,2092
28/09/2004,17:00:00,28015,28075,28015,28055,1172
29/09/2004,09:00:00,28075,28145,28045,28140,2798
29/09/2004,10:00:00,28140,28165,28120,28130,1099
29/09/2004,11:00:00,28125,28150,28115,28145,505
29/09/2004,12:00:00,28145,28150,28120,28125,342
29/09/2004,13:00:00,28125,28135,28110,28110,298
29/09/2004,14:00:00,28110,28140,28105,28125,429
29/09/2004,15:00:00,28125,28175,28105,28165,1283
29/09/2004,16:00:00,28170,28220,28140,28195,2412
29/09/2004,17:00:00,28195,28205,28120,28130,1040
30/09/2004,09:00:00,28190,28255,28185,28215,2182
30/09/2004,10:00:00,28220,28220,28195,28200,727
30/09/2004,11:00:00,28200,28210,28140,28150,1039
30/09/2004,12:00:00,28150,28155,28115,28140,513
30/09/2004,13:00:00,28140,28170,28120,28165,400
30/09/2004,14:00:00,28170,28185,28010,28010,2353
30/09/2004,15:00:00,28010,28050,27980,28035,2054
30/09/2004,16:00:00,28040,28060,27925,27935,2709
30/09/2004,17:00:00,27935,27945,27895,27915,2731
01/10/2004,09:00:00,27970,28040,27940,28025,3000
01/10/2004,10:00:00,28025,28030,27970,27980,983
01/10/2004,11:00:00,27980,28060,27975,28055,891
01/10/2004,12:00:00,28055,28110,28050,28090,1148
01/10/2004,13:00:00,28090,28160,28090,28155,567
01/10/2004,14:00:00,28155,28210,28155,28205,1088
01/10/2004,15:00:00,28205,28230,28185,28195,1537
01/10/2004,16:00:00,28195,28360,28195,28340,2780
01/10/2004,17:00:00,28340,28410,28335,28405,1345
04/10/2004,09:00:00,28440,28680,28440,28655,4188
04/10/2004,10:00:00,28650,28665,28615,28620,3124
04/10/2004,11:00:00,28625,28645,28595,28630,1433
04/10/2004,12:00:00,28635,28655,28610,28630,767
04/10/2004,13:00:00,28630,28655,28630,28645,325
04/10/2004,14:00:00,28650,28665,28630,28640,749
04/10/2004,15:00:00,28640,28660,28625,28650,954
04/10/2004,16:00:00,28650,28670,28585,28590,2293
04/10/2004,17:00:00,28590,28655,28590,28635,1141
05/10/2004,09:00:00,28615,28640,28555,28560,3604
05/10/2004,10:00:00,28560,28725,28545,28720,2733
05/10/2004,11:00:00,28720,28745,28695,28725,1549
05/10/2004,12:00:00,28720,28725,28680,28685,524
05/10/2004,13:00:00,28685,28690,28655,28660,496
05/10/2004,14:00:00,28660,28675,28630,28655,950
05/10/2004,15:00:00,28650,28660,28605,28635,1404
05/10/2004,16:00:00,28635,28765,28585,28725,4076
05/10/2004,17:00:00,28730,28755,28705,28725,1769
06/10/2004,09:00:00,28755,28785,28665,28690,3253
06/10/2004,10:00:00,28690,28695,28635,28680,1910
06/10/2004,11:00:00,28680,28740,28670,28680,1211
06/10/2004,12:00:00,28675,28710,28655,28675,682
06/10/2004,13:00:00,28675,28685,28665,28665,167
06/10/2004,14:00:00,28665,28705,28660,28690,532
06/10/2004,15:00:00,28685,28695,28615,28625,1258
06/10/2004,16:00:00,28625,28690,28600,28640,2785
06/10/2004,17:00:00,28645,28720,28630,28680,1128
07/10/2004,09:00:00,28750,28835,28730,28820,2546
07/10/2004,10:00:00,28815,28815,28745,28750,1284
07/10/2004,11:00:00,28750,28750,28700,28735,1518
07/10/2004,12:00:00,28740,28775,28740,28755,482
07/10/2004,13:00:00,28750,28770,28750,28750,164
07/10/2004,14:00:00,28750,28795,28745,28760,738
07/10/2004,15:00:00,28765,28780,28720,28735,940
07/10/2004,16:00:00,28740,28795,28705,28755,1558
07/10/2004,17:00:00,28760,28765,28725,28750,978
08/10/2004,09:00:00,28730,28760,28655,28755,2066
08/10/2004,10:00:00,28755,28825,28720,28825,1540
08/10/2004,11:00:00,28825,28935,28825,28930,2924
08/10/2004,12:00:00,28935,28950,28905,28915,773
08/10/2004,13:00:00,28910,28920,28875,28890,699
08/10/2004,14:00:00,28890,28930,28720,28735,3954
08/10/2004,15:00:00,28735,28815,28660,28815,4691
08/10/2004,16:00:00,28810,28820,28700,28715,2490
08/10/2004,17:00:00,28720,28735,28680,28705,1297
11/10/2004,09:00:00,28695,28720,28625,28635,2057
11/10/2004,10:00:00,28630,28655,28580,28645,1461
11/10/2004,11:00:00,28650,28730,28645,28695,1139
11/10/2004,12:00:00,28700,28705,28645,28650,553
11/10/2004,13:00:00,28650,28665,28650,28655,253
11/10/2004,14:00:00,28665,28670,28645,28665,492
11/10/2004,15:00:00,28660,28720,28655,28695,878
11/10/2004,16:00:00,28700,28710,28660,28685,904
11/10/2004,17:00:00,28685,28720,28660,28660,963
12/10/2004,09:00:00,28620,28680,28585,28640,2353
12/10/2004,10:00:00,28635,28645,28490,28495,3627
12/10/2004,11:00:00,28495,28520,28460,28500,1680
12/10/2004,12:00:00,28500,28505,28485,28485,393
12/10/2004,13:00:00,28485,28495,28450,28450,385
12/10/2004,14:00:00,28455,28490,28455,28480,451
12/10/2004,15:00:00,28480,28480,28425,28440,1353
12/10/2004,16:00:00,28440,28490,28420,28465,1576
12/10/2004,17:00:00,28465,28535,28460,28535,1654
13/10/2004,09:00:00,28615,28670,28595,28610,1969
13/10/2004,10:00:00,28615,28620,28530,28560,1325
13/10/2004,11:00:00,28555,28605,28535,28580,1156
13/10/2004,12:00:00,28580,28630,28570,28625,498
13/10/2004,13:00:00,28625,28640,28620,28630,402
13/10/2004,14:00:00,28630,28685,28630,28675,1275
13/10/2004,15:00:00,28675,28690,28620,28645,1391
13/10/2004,16:00:00,28645,28650,28540,28545,2721
13/10/2004,17:00:00,28545,28570,28520,28555,2006
14/10/2004,09:00:00,28450,28535,28430,28530,2339
14/10/2004,10:00:00,28530,28555,28490,28495,1277
14/10/2004,11:00:00,28495,28515,28455,28515,2014
14/10/2004,12:00:00,28505,28565,28435,28520,2540
14/10/2004,13:00:00,28515,28545,28515,28520,564
14/10/2004,14:00:00,28520,28540,28480,28525,907
14/10/2004,15:00:00,28525,28540,28470,28480,1301
14/10/2004,16:00:00,28480,28560,28470,28470,2688
14/10/2004,17:00:00,28475,28485,28445,28480,1551
15/10/2004,09:00:00,28425,28460,28365,28445,2730
15/10/2004,10:00:00,28445,28450,28350,28355,1409
15/10/2004,11:00:00,28355,28385,28345,28370,1354
15/10/2004,12:00:00,28365,28385,28345,28360,456
15/10/2004,13:00:00,28355,28365,28325,28355,555
15/10/2004,14:00:00,28350,28410,28330,28375,1236
15/10/2004,15:00:00,28375,28410,28315,28350,1648
15/10/2004,16:00:00,28350,28430,28340,28410,2444
15/10/2004,17:00:00,28415,28425,28390,28415,1117
18/10/2004,09:00:00,28455,28495,28430,28440,1907
18/10/2004,10:00:00,28435,28440,28355,28375,1314
18/10/2004,11:00:00,28370,28415,28365,28395,571
18/10/2004,12:00:00,28400,28400,28365,28390,303
18/10/2004,13:00:00,28390,28450,28390,28430,515
18/10/2004,14:00:00,28430,28440,28380,28395,739
18/10/2004,15:00:00,28395,28425,28365,28410,889
18/10/2004,16:00:00,28410,28425,28335,28340,1490
18/10/2004,17:00:00,28335,28390,28325,28370,1147
19/10/2004,09:00:00,28480,28640,28480,28640,2794
19/10/2004,10:00:00,28640,28645,28590,28625,1017
19/10/2004,11:00:00,28625,28650,28620,28640,1544
19/10/2004,12:00:00,28635,28640,28610,28625,266
19/10/2004,13:00:00,28625,28640,28615,28640,317
19/10/2004,14:00:00,28640,28640,28600,28605,768
19/10/2004,15:00:00,28610,28630,28590,28605,2060
19/10/2004,16:00:00,28605,28630,28590,28600,1472
19/10/2004,17:00:00,28580,28585,28545,28555,1294
20/10/2004,09:00:00,28450,28450,28350,28365,2207
20/10/2004,10:00:00,28360,28380,28340,28375,2076
20/10/2004,11:00:00,28375,28400,28360,28380,927
20/10/2004,12:00:00,28380,28390,28370,28380,289
20/10/2004,13:00:00,28380,28380,28330,28345,447
20/10/2004,14:00:00,28350,28375,28340,28360,547
20/10/2004,15:00:00,28355,28400,28350,28390,1031
20/10/2004,16:00:00,28390,28395,28295,28350,2132
20/10/2004,17:00:00,28350,28395,28340,28380,1403
21/10/2004,09:00:00,28440,28510,28440,28445,2059
21/10/2004,10:00:00,28445,28455,28385,28420,1589
21/10/2004,11:00:00,28420,28425,28360,28400,1013
21/10/2004,12:00:00,28395,28405,28350,28350,302
21/10/2004,13:00:00,28350,28385,28325,28380,904
21/10/2004,14:00:00,28380,28490,28370,28475,1483
21/10/2004,15:00:00,28480,28525,28455,28495,2041
21/10/2004,16:00:00,28500,28560,28440,28550,2356
21/10/2004,17:00:00,28550,28570,28535,28555,1010
22/10/2004,09:00:00,28600,28635,28545,28580,2040
22/10/2004,10:00:00,28610,28610,28570,28585,433
22/10/2004,11:00:00,28580,28640,28580,28610,876
22/10/2004,12:00:00,28610,28645,28610,28625,711
22/10/2004,13:00:00,28625,28660,28605,28610,448
22/10/2004,14:00:00,28610,28695,28610,28695,1085
22/10/2004,15:00:00,28695,28695,28640,28665,1225
22/10/2004,16:00:00,28665,28680,28610,28640,1774
22/10/2004,17:00:00,28635,28640,28590,28615,810
25/10/2004,09:00:00,28450,28450,28200,28220,3475
25/10/2004,10:00:00,28220,28240,28110,28145,3055
25/10/2004,11:00:00,28140,28140,28045,28085,2014
25/10/2004,12:00:00,28085,28235,28070,28235,2618
25/10/2004,13:00:00,28230,28260,28220,28250,1177
25/10/2004,14:00:00,28255,28290,28240,28280,1780
25/10/2004,15:00:00,28285,28290,28245,28260,1491
25/10/2004,16:00:00,28265,28335,28245,28310,2134
25/10/2004,17:00:00,28310,28315,28255,28265,1099
26/10/2004,09:00:00,28350,28385,28275,28365,2022
26/10/2004,10:00:00,28365,28370,28270,28315,1779
26/10/2004,11:00:00,28315,28335,28285,28335,920
26/10/2004,12:00:00,28330,28350,28320,28325,465
26/10/2004,13:00:00,28325,28335,28320,28335,151
26/10/2004,14:00:00,28330,28335,28315,28325,193
26/10/2004,15:00:00,28325,28340,28275,28285,1323
26/10/2004,16:00:00,28280,28335,28260,28300,2006
26/10/2004,17:00:00,28300,28325,28275,28310,944
27/10/2004,09:00:00,28410,28510,28410,28440,2802
27/10/2004,10:00:00,28445,28470,28435,28460,1430
27/10/2004,11:00:00,28465,28475,28440,28455,579
27/10/2004,12:00:00,28450,28465,28450,28460,164
27/10/2004,13:00:00,28465,28470,28455,28465,86
27/10/2004,14:00:00,28465,28490,28450,28480,724
27/10/2004,15:00:00,28475,28485,28450,28460,860
27/10/2004,16:00:00,28455,28560,28435,28555,2420
27/10/2004,17:00:00,28555,28660,28555,28645,2749
28/10/2004,09:00:00,28700,28815,28660,28795,3933
28/10/2004,10:00:00,28790,28825,28765,28770,1725
28/10/2004,11:00:00,28770,28835,28760,28800,1645
28/10/2004,12:00:00,28800,28830,28735,28770,1714
28/10/2004,13:00:00,28770,28775,28750,28770,297
28/10/2004,14:00:00,28765,28770,28740,28740,602
28/10/2004,15:00:00,28740,28795,28720,28785,1355
28/10/2004,16:00:00,28780,28815,28740,28810,2394
28/10/2004,17:00:00,28815,28825,28790,28800,1466
29/10/2004,09:00:00,28780,28855,28740,28790,2263
29/10/2004,10:00:00,28795,28800,28755,28780,1018
29/10/2004,11:00:00,28775,28805,28765,28795,397
29/10/2004,12:00:00,28795,28800,28775,28800,199
29/10/2004,13:00:00,28795,28840,28790,28835,177
29/10/2004,14:00:00,28835,28865,28780,28795,1303
29/10/2004,15:00:00,28795,28900,28790,28900,2751
29/10/2004,16:00:00,28900,28920,28800,28800,3105
29/10/2004,17:00:00,28795,28820,28735,28740,1328
01/11/2004,09:00:00,28795,28860,28690,28845,1164
01/11/2004,10:00:00,28845,28870,28845,28865,527
01/11/2004,11:00:00,28865,28890,28855,28870,277
01/11/2004,12:00:00,28870,28910,28870,28905,389
01/11/2004,13:00:00,28900,28940,28900,28920,335
01/11/2004,14:00:00,28920,28940,28915,28930,318
01/11/2004,15:00:00,28925,28940,28915,28925,584
01/11/2004,16:00:00,28925,28980,28870,28955,1052
01/11/2004,17:00:00,28950,29080,28945,29055,1958