DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/01/2004,12:25:00,28090,28090,28085,28085,16
21/01/2004,12:30:00,28085,28085,28080,28080,40
21/01/2004,12:35:00,28085,28090,28080,28085,16
21/01/2004,12:40:00,28085,28090,28080,28080,31
21/01/2004,12:45:00,28085,28085,28075,28080,29
21/01/2004,12:50:00,28080,28080,28075,28080,9
21/01/2004,12:55:00,28075,28075,28070,28070,13
21/01/2004,13:00:00,28075,28080,28070,28080,21
21/01/2004,13:05:00,28075,28085,28075,28085,71
21/01/2004,13:10:00,28080,28085,28075,28080,24
21/01/2004,13:15:00,28075,28095,28075,28095,27
21/01/2004,13:20:00,28090,28095,28085,28085,10
21/01/2004,13:25:00,28090,28090,28080,28080,17
21/01/2004,13:30:00,28075,28085,28075,28085,10
21/01/2004,13:35:00,28090,28090,28075,28075,30
21/01/2004,13:40:00,28080,28080,28080,28080,3
21/01/2004,13:45:00,28080,28080,28075,28075,15
21/01/2004,13:50:00,28075,28075,28065,28075,32
21/01/2004,13:55:00,28080,28085,28070,28075,19
21/01/2004,14:00:00,28075,28080,28070,28075,17
21/01/2004,14:05:00,28075,28085,28075,28085,11
21/01/2004,14:10:00,28085,28100,28085,28100,102
21/01/2004,14:15:00,28100,28105,28080,28080,95
21/01/2004,14:20:00,28080,28085,28070,28085,40
21/01/2004,14:25:00,28080,28080,28080,28080,18
21/01/2004,14:30:00,28085,28095,28055,28065,225
21/01/2004,14:35:00,28065,28070,28040,28040,151
21/01/2004,14:40:00,28040,28055,28040,28050,137
21/01/2004,14:45:00,28050,28060,28040,28040,68
21/01/2004,14:50:00,28040,28065,28035,28060,107
21/01/2004,14:55:00,28060,28065,28050,28055,66
21/01/2004,15:00:00,28055,28060,28050,28050,42
21/01/2004,15:05:00,28055,28055,28040,28050,53
21/01/2004,15:10:00,28055,28055,28040,28045,23
21/01/2004,15:15:00,28045,28050,28030,28040,81
21/01/2004,15:20:00,28040,28040,28035,28035,82
21/01/2004,15:25:00,28035,28040,28025,28030,109
21/01/2004,15:30:00,28035,28035,28015,28020,382
21/01/2004,15:35:00,28025,28030,28010,28010,310
21/01/2004,15:40:00,28010,28030,27995,28025,382
21/01/2004,15:45:00,28025,28045,28000,28035,332
21/01/2004,15:50:00,28035,28050,28035,28035,252
21/01/2004,15:55:00,28035,28045,28030,28045,200
21/01/2004,16:00:00,28045,28045,27995,27995,403
21/01/2004,16:05:00,27995,28015,27975,28010,483
21/01/2004,16:10:00,28010,28030,28005,28025,242
21/01/2004,16:15:00,28030,28050,28025,28040,237
21/01/2004,16:20:00,28045,28065,28035,28050,220
21/01/2004,16:25:00,28050,28050,28005,28010,146
21/01/2004,16:30:00,28010,28035,28010,28015,165
21/01/2004,16:35:00,28020,28050,28010,28045,212
21/01/2004,16:40:00,28045,28050,28025,28045,165
21/01/2004,16:45:00,28045,28045,28015,28035,128
21/01/2004,16:50:00,28035,28060,28030,28060,116
21/01/2004,16:55:00,28060,28065,28050,28060,214
21/01/2004,17:00:00,28055,28085,28050,28075,173
21/01/2004,17:05:00,28075,28085,28070,28075,181
21/01/2004,17:10:00,28075,28100,28070,28095,245
21/01/2004,17:15:00,28100,28120,28090,28110,236
21/01/2004,17:20:00,28110,28110,28090,28095,176
21/01/2004,17:25:00,28090,28120,28090,28120,220
21/01/2004,17:30:00,28120,28135,28115,28135,280
21/01/2004,17:35:00,28130,28145,28125,28135,242
22/01/2004,09:00:00,28185,28235,28185,28195,617
22/01/2004,09:05:00,28195,28205,28175,28185,283
22/01/2004,09:10:00,28190,28190,28160,28185,258
22/01/2004,09:15:00,28185,28190,28155,28160,158
22/01/2004,09:20:00,28160,28170,28150,28160,118
22/01/2004,09:25:00,28165,28180,28155,28165,137
22/01/2004,09:30:00,28160,28185,28160,28185,131
22/01/2004,09:35:00,28185,28190,28160,28160,118
22/01/2004,09:40:00,28160,28165,28145,28155,196
22/01/2004,09:45:00,28150,28165,28150,28165,33
22/01/2004,09:50:00,28170,28185,28165,28180,78
22/01/2004,09:55:00,28185,28195,28175,28190,155
22/01/2004,10:00:00,28185,28190,28170,28175,140
22/01/2004,10:05:00,28175,28185,28165,28175,128
22/01/2004,10:10:00,28170,28205,28170,28205,112
22/01/2004,10:15:00,28200,28205,28190,28200,124
22/01/2004,10:20:00,28200,28215,28195,28205,138
22/01/2004,10:25:00,28205,28205,28175,28190,122
22/01/2004,10:30:00,28190,28200,28170,28190,128
22/01/2004,10:35:00,28190,28190,28180,28180,29
22/01/2004,10:40:00,28180,28185,28175,28180,73
22/01/2004,10:45:00,28180,28185,28150,28160,212
22/01/2004,10:50:00,28160,28165,28085,28085,633
22/01/2004,10:55:00,28090,28090,28050,28075,537
22/01/2004,11:00:00,28075,28090,28070,28070,163
22/01/2004,11:05:00,28070,28095,28070,28085,209
22/01/2004,11:10:00,28085,28085,28075,28075,34
22/01/2004,11:15:00,28070,28070,28030,28035,294
22/01/2004,11:20:00,28040,28040,27990,27995,425
22/01/2004,11:25:00,27995,28000,27950,27980,472
22/01/2004,11:30:00,27980,27990,27960,27975,183
22/01/2004,11:35:00,27975,27980,27960,27965,127
22/01/2004,11:40:00,27965,27995,27955,27995,267
22/01/2004,11:45:00,27990,27995,27975,27995,307
22/01/2004,11:50:00,27995,28025,27990,28025,303
22/01/2004,11:55:00,28025,28035,28015,28025,104
22/01/2004,12:00:00,28020,28055,27980,28020,526
22/01/2004,12:05:00,28025,28040,28005,28020,302
22/01/2004,12:10:00,28020,28050,28020,28030,123
22/01/2004,12:15:00,28025,28050,28020,28040,114
22/01/2004,12:20:00,28040,28065,28040,28045,101
22/01/2004,12:25:00,28045,28050,28040,28045,78
22/01/2004,12:30:00,28045,28055,28040,28055,110
22/01/2004,12:35:00,28055,28055,28040,28050,515
22/01/2004,12:40:00,28045,28055,28040,28055,67
22/01/2004,12:45:00,28050,28055,28035,28035,96
22/01/2004,12:50:00,28040,28045,28020,28025,64
22/01/2004,12:55:00,28025,28025,28010,28020,65
22/01/2004,13:00:00,28025,28035,28025,28030,20
22/01/2004,13:05:00,28030,28035,28030,28030,12
22/01/2004,13:10:00,28030,28030,28020,28030,32
22/01/2004,13:15:00,28030,28030,28020,28020,19
22/01/2004,13:20:00,28015,28030,28015,28030,21
22/01/2004,13:25:00,28025,28025,28020,28020,21
22/01/2004,13:30:00,28025,28030,28020,28020,22
22/01/2004,13:35:00,28030,28030,28025,28025,6
22/01/2004,13:40:00,28020,28025,28015,28015,43
22/01/2004,13:45:00,28015,28025,28010,28020,41
22/01/2004,13:50:00,28020,28020,28005,28010,33
22/01/2004,13:55:00,28015,28015,27995,28005,77
22/01/2004,14:00:00,28005,28010,28000,28010,21
22/01/2004,14:05:00,28005,28010,28000,28000,15
22/01/2004,14:10:00,28000,28005,27995,28005,20
22/01/2004,14:15:00,28005,28005,27985,27985,33
22/01/2004,14:20:00,27990,27995,27975,27985,60
22/01/2004,14:25:00,27990,28000,27990,27990,30
22/01/2004,14:30:00,27990,28020,27985,28015,130
22/01/2004,14:35:00,28015,28035,28005,28030,79
22/01/2004,14:40:00,28030,28030,28015,28015,29
22/01/2004,14:45:00,28015,28025,28015,28025,18
22/01/2004,14:50:00,28020,28035,28015,28035,34
22/01/2004,14:55:00,28035,28035,28025,28025,17
22/01/2004,15:00:00,28025,28030,28025,28025,24
22/01/2004,15:05:00,28030,28040,28030,28030,27
22/01/2004,15:10:00,28030,28030,28025,28030,12
22/01/2004,15:15:00,28030,28030,28020,28030,20
22/01/2004,15:20:00,28025,28060,28025,28055,206
22/01/2004,15:25:00,28055,28080,28050,28065,308
22/01/2004,15:30:00,28065,28065,28045,28065,199
22/01/2004,15:35:00,28060,28075,28055,28070,208
22/01/2004,15:40:00,28065,28075,28055,28060,130
22/01/2004,15:45:00,28060,28075,28045,28065,120
22/01/2004,15:50:00,28070,28085,28065,28080,214
22/01/2004,15:55:00,28080,28115,28080,28095,263
22/01/2004,16:00:00,28100,28100,28045,28070,416
22/01/2004,16:05:00,28065,28070,28025,28035,343
22/01/2004,16:10:00,28035,28050,28015,28040,262
22/01/2004,16:15:00,28040,28065,28020,28055,262
22/01/2004,16:20:00,28055,28065,28045,28055,124
22/01/2004,16:25:00,28055,28055,28030,28045,198
22/01/2004,16:30:00,28045,28060,28035,28050,179
22/01/2004,16:35:00,28050,28100,28040,28100,229
22/01/2004,16:40:00,28100,28100,28085,28090,160
22/01/2004,16:45:00,28090,28090,28040,28060,275
22/01/2004,16:50:00,28065,28070,28055,28060,133
22/01/2004,16:55:00,28060,28080,28045,28050,168
22/01/2004,17:00:00,28050,28055,28030,28055,209
22/01/2004,17:05:00,28050,28070,28035,28060,130
22/01/2004,17:10:00,28065,28065,28045,28045,135
22/01/2004,17:15:00,28045,28055,28030,28050,186
22/01/2004,17:20:00,28050,28050,28035,28050,82
22/01/2004,17:25:00,28050,28055,28045,28055,153
22/01/2004,17:30:00,28055,28055,28040,28040,78
22/01/2004,17:35:00,28045,28060,28040,28050,487
23/01/2004,09:00:00,28080,28120,28065,28075,486
23/01/2004,09:05:00,28075,28090,28075,28090,109
23/01/2004,09:10:00,28085,28135,28085,28120,231
23/01/2004,09:15:00,28115,28140,28115,28125,137
23/01/2004,09:20:00,28130,28155,28130,28145,169
23/01/2004,09:25:00,28145,28160,28140,28140,200
23/01/2004,09:30:00,28135,28140,28130,28135,67
23/01/2004,09:35:00,28130,28135,28125,28135,77
23/01/2004,09:40:00,28130,28130,28105,28105,89
23/01/2004,09:45:00,28105,28105,28045,28055,314
23/01/2004,09:50:00,28060,28065,28045,28060,124
23/01/2004,09:55:00,28055,28075,28055,28070,100
23/01/2004,10:00:00,28075,28075,28030,28050,277
23/01/2004,10:05:00,28050,28055,28035,28045,114
23/01/2004,10:10:00,28045,28080,28045,28070,138
23/01/2004,10:15:00,28070,28080,28065,28075,66
23/01/2004,10:20:00,28075,28085,28070,28080,43
23/01/2004,10:25:00,28085,28100,28070,28095,120
23/01/2004,10:30:00,28095,28120,28090,28120,234
23/01/2004,10:35:00,28115,28115,28085,28085,88
23/01/2004,10:40:00,28085,28095,28075,28095,89
23/01/2004,10:45:00,28090,28100,28075,28100,133
23/01/2004,10:50:00,28090,28100,28080,28085,82
23/01/2004,10:55:00,28085,28100,28085,28100,67
23/01/2004,11:00:00,28100,28150,28100,28140,355
23/01/2004,11:05:00,28145,28150,28135,28140,126
23/01/2004,11:10:00,28140,28155,28135,28135,153
23/01/2004,11:15:00,28140,28185,28140,28170,321
23/01/2004,11:20:00,28170,28185,28160,28185,116
23/01/2004,11:25:00,28185,28200,28185,28190,246
23/01/2004,11:30:00,28190,28195,28165,28180,162
23/01/2004,11:35:00,28180,28185,28165,28165,117
23/01/2004,11:40:00,28165,28170,28165,28165,49
23/01/2004,11:45:00,28165,28175,28160,28175,144
23/01/2004,11:50:00,28170,28185,28170,28185,58
23/01/2004,11:55:00,28185,28190,28175,28180,166
23/01/2004,12:00:00,28180,28190,28175,28175,98
23/01/2004,12:05:00,28180,28180,28145,28145,267
23/01/2004,12:10:00,28145,28150,28140,28150,49
23/01/2004,12:15:00,28145,28165,28145,28165,76
23/01/2004,12:20:00,28160,28160,28140,28145,60
23/01/2004,12:25:00,28140,28150,28140,28145,99
23/01/2004,12:30:00,28150,28160,28150,28155,40
23/01/2004,12:35:00,28155,28155,28150,28150,44
23/01/2004,12:40:00,28150,28150,28135,28135,154
23/01/2004,12:45:00,28130,28135,28125,28135,120
23/01/2004,12:50:00,28130,28135,28125,28125,95
23/01/2004,12:55:00,28125,28130,28125,28125,21
23/01/2004,13:00:00,28125,28130,28105,28110,106
23/01/2004,13:05:00,28110,28110,28095,28095,106
23/01/2004,13:10:00,28100,28115,28100,28115,34
23/01/2004,13:15:00,28115,28125,28115,28120,47
23/01/2004,13:20:00,28125,28125,28105,28105,25
23/01/2004,13:25:00,28105,28115,28105,28110,13
23/01/2004,13:30:00,28110,28130,28110,28125,39
23/01/2004,13:35:00,28125,28130,28125,28130,19
23/01/2004,13:40:00,28135,28135,28115,28120,52
23/01/2004,13:45:00,28115,28130,28115,28125,27
23/01/2004,13:50:00,28125,28125,28125,28125,7
23/01/2004,13:55:00,28125,28130,28115,28130,46
23/01/2004,14:00:00,28130,28135,28130,28135,20
23/01/2004,14:05:00,28140,28145,28135,28135,46
23/01/2004,14:10:00,28130,28130,28115,28120,38
23/01/2004,14:15:00,28120,28120,28105,28120,55
23/01/2004,14:20:00,28120,28120,28115,28115,8
23/01/2004,14:25:00,28115,28125,28115,28125,19
23/01/2004,14:30:00,28125,28155,28125,28150,67
23/01/2004,14:35:00,28150,28155,28145,28150,44
23/01/2004,14:40:00,28150,28150,28130,28130,46
23/01/2004,14:45:00,28130,28145,28130,28135,21
23/01/2004,14:50:00,28140,28145,28135,28145,20
23/01/2004,14:55:00,28145,28155,28145,28150,18
23/01/2004,15:00:00,28150,28170,28150,28165,68
23/01/2004,15:05:00,28165,28180,28160,28165,102
23/01/2004,15:10:00,28165,28175,28165,28170,61
23/01/2004,15:15:00,28165,28165,28130,28135,185
23/01/2004,15:20:00,28135,28135,28105,28115,199
23/01/2004,15:25:00,28110,28125,28105,28110,69
23/01/2004,15:30:00,28115,28130,28110,28110,193
23/01/2004,15:35:00,28115,28125,28085,28090,166
23/01/2004,15:40:00,28095,28140,28090,28115,343
23/01/2004,15:45:00,28115,28125,28110,28120,101
23/01/2004,15:50:00,28115,28120,28080,28090,306
23/01/2004,15:55:00,28090,28105,28075,28105,186
23/01/2004,16:00:00,28105,28105,28080,28105,109
23/01/2004,16:05:00,28105,28125,28105,28115,196
23/01/2004,16:10:00,28115,28130,28115,28125,141
23/01/2004,16:15:00,28120,28145,28115,28130,155
23/01/2004,16:20:00,28130,28150,28125,28125,142
23/01/2004,16:25:00,28130,28135,28120,28130,69
23/01/2004,16:30:00,28130,28150,28130,28135,130
23/01/2004,16:35:00,28135,28140,28130,28140,68
23/01/2004,16:40:00,28135,28135,28110,28110,99
23/01/2004,16:45:00,28110,28115,28095,28110,129
23/01/2004,16:50:00,28110,28125,28095,28100,169
23/01/2004,16:55:00,28100,28120,28090,28110,93
23/01/2004,17:00:00,28110,28110,28075,28090,162
23/01/2004,17:05:00,28095,28120,28095,28105,289
23/01/2004,17:10:00,28105,28120,28100,28120,41
23/01/2004,17:15:00,28115,28135,28105,28130,113
23/01/2004,17:20:00,28135,28135,28105,28120,182
23/01/2004,17:25:00,28120,28130,28110,28120,232
23/01/2004,17:30:00,28115,28115,28105,28105,120
23/01/2004,17:35:00,28105,28110,28095,28100,177
26/01/2004,09:00:00,28105,28135,28080,28100,222
26/01/2004,09:05:00,28100,28110,28085,28105,78
26/01/2004,09:10:00,28105,28115,28090,28095,82
26/01/2004,09:15:00,28095,28095,28070,28080,234
26/01/2004,09:20:00,28085,28090,28060,28060,171
26/01/2004,09:25:00,28060,28070,28045,28070,195
26/01/2004,09:30:00,28070,28080,28050,28055,171
26/01/2004,09:35:00,28060,28060,28020,28020,221
26/01/2004,09:40:00,28020,28040,28010,28020,268
26/01/2004,09:45:00,28020,28020,27995,28000,419
26/01/2004,09:50:00,27995,28015,27990,28015,237
26/01/2004,09:55:00,28010,28040,28010,28035,217
26/01/2004,10:00:00,28035,28045,28020,28035,170
26/01/2004,10:05:00,28035,28040,28030,28035,24
26/01/2004,10:10:00,28035,28040,28025,28035,200
26/01/2004,10:15:00,28035,28050,28030,28050,103
26/01/2004,10:20:00,28050,28055,28045,28055,67
26/01/2004,10:25:00,28055,28060,28040,28040,46
26/01/2004,10:30:00,28045,28050,28040,28040,93
26/01/2004,10:35:00,28040,28040,28025,28035,99
26/01/2004,10:40:00,28035,28045,28035,28035,69
26/01/2004,10:45:00,28040,28045,28015,28025,103
26/01/2004,10:50:00,28025,28045,28025,28040,97
26/01/2004,10:55:00,28045,28045,28035,28045,48
26/01/2004,11:00:00,28045,28065,28045,28065,116
26/01/2004,11:05:00,28065,28080,28055,28055,206
26/01/2004,11:10:00,28055,28060,28050,28055,78
26/01/2004,11:15:00,28055,28090,28055,28080,199
26/01/2004,11:20:00,28085,28125,28085,28110,258
26/01/2004,11:25:00,28120,28125,28100,28105,108
26/01/2004,11:30:00,28105,28115,28100,28105,100
26/01/2004,11:35:00,28105,28115,28100,28110,61
26/01/2004,11:40:00,28115,28125,28090,28090,152
26/01/2004,11:45:00,28095,28105,28090,28105,72
26/01/2004,11:50:00,28105,28105,28080,28080,120
26/01/2004,11:55:00,28080,28080,28065,28080,162
26/01/2004,12:00:00,28080,28085,28075,28080,136
26/01/2004,12:05:00,28075,28085,28070,28080,59
26/01/2004,12:10:00,28075,28085,28065,28065,77
26/01/2004,12:15:00,28065,28075,28065,28075,52
26/01/2004,12:20:00,28075,28085,28065,28070,92
26/01/2004,12:25:00,28075,28090,28075,28090,112
26/01/2004,12:30:00,28095,28095,28085,28090,103
26/01/2004,12:35:00,28095,28105,28085,28085,139
26/01/2004,12:40:00,28090,28115,28090,28105,55
26/01/2004,12:45:00,28100,28110,28095,28100,38
26/01/2004,12:50:00,28100,28100,28080,28080,58
26/01/2004,12:55:00,28085,28090,28075,28085,34
26/01/2004,13:00:00,28090,28095,28090,28095,22
26/01/2004,13:05:00,28095,28105,28095,28095,19
26/01/2004,13:10:00,28090,28105,28090,28100,19
26/01/2004,13:15:00,28095,28095,28080,28080,27
26/01/2004,13:20:00,28075,28080,28070,28075,47
26/01/2004,13:25:00,28075,28090,28065,28080,39
26/01/2004,13:30:00,28075,28105,28070,28095,103
26/01/2004,13:35:00,28095,28115,28090,28095,58
26/01/2004,13:40:00,28100,28110,28100,28105,46
26/01/2004,13:45:00,28105,28110,28105,28110,18
26/01/2004,13:50:00,28105,28105,28090,28100,21
26/01/2004,13:55:00,28100,28120,28095,28115,102
26/01/2004,14:00:00,28120,28120,28090,28110,61
26/01/2004,14:05:00,28110,28115,28105,28110,18
26/01/2004,14:10:00,28110,28115,28100,28100,24
26/01/2004,14:15:00,28095,28095,28085,28090,69
26/01/2004,14:20:00,28090,28095,28090,28095,7
26/01/2004,14:25:00,28095,28105,28080,28080,66
26/01/2004,14:30:00,28080,28090,28075,28085,65
26/01/2004,14:35:00,28080,28080,28075,28075,21
26/01/2004,14:40:00,28080,28080,28065,28070,67
26/01/2004,14:45:00,28070,28080,28065,28075,82
26/01/2004,14:50:00,28070,28075,28060,28075,94
26/01/2004,14:55:00,28075,28075,28060,28070,44
26/01/2004,15:00:00,28075,28075,28065,28070,34
26/01/2004,15:05:00,28075,28075,28065,28075,35
26/01/2004,15:10:00,28075,28080,28070,28075,21
26/01/2004,15:15:00,28075,28075,28070,28070,13
26/01/2004,15:20:00,28070,28075,28065,28070,30
26/01/2004,15:25:00,28070,28080,28070,28080,29
26/01/2004,15:30:00,28080,28095,28070,28080,99
26/01/2004,15:35:00,28080,28095,28080,28090,87
26/01/2004,15:40:00,28095,28100,28085,28100,105
26/01/2004,15:45:00,28100,28115,28100,28105,161
26/01/2004,15:50:00,28100,28110,28085,28085,166
26/01/2004,15:55:00,28085,28100,28080,28090,88
26/01/2004,16:00:00,28095,28105,28055,28060,385
26/01/2004,16:05:00,28060,28085,28060,28075,302
26/01/2004,16:10:00,28070,28090,28070,28085,98
26/01/2004,16:15:00,28080,28110,28080,28085,177
26/01/2004,16:20:00,28085,28105,28085,28105,103
26/01/2004,16:25:00,28105,28105,28075,28075,174
26/01/2004,16:30:00,28075,28085,28065,28070,158
26/01/2004,16:35:00,28070,28095,28070,28090,81
26/01/2004,16:40:00,28095,28095,28070,28075,91
26/01/2004,16:45:00,28080,28085,28070,28080,145
26/01/2004,16:50:00,28085,28110,28080,28095,161
26/01/2004,16:55:00,28095,28100,28080,28090,58
26/01/2004,17:00:00,28090,28105,28090,28100,62
26/01/2004,17:05:00,28100,28100,28080,28080,78
26/01/2004,17:10:00,28085,28100,28080,28090,74
26/01/2004,17:15:00,28095,28100,28085,28095,57
26/01/2004,17:20:00,28095,28100,28090,28090,67
26/01/2004,17:25:00,28085,28120,28085,28120,209
26/01/2004,17:30:00,28120,28120,28100,28100,161
26/01/2004,17:35:00,28100,28115,28085,28085,185
27/01/2004,09:00:00,28190,28275,28170,28265,659
27/01/2004,09:05:00,28255,28265,28230,28235,220
27/01/2004,09:10:00,28235,28245,28230,28240,264
27/01/2004,09:15:00,28235,28260,28230,28255,290
27/01/2004,09:20:00,28255,28330,28250,28320,1033
27/01/2004,09:25:00,28315,28320,28290,28305,252
27/01/2004,09:30:00,28300,28320,28300,28315,189
27/01/2004,09:35:00,28315,28320,28295,28300,153
27/01/2004,09:40:00,28300,28310,28295,28295,84
27/01/2004,09:45:00,28295,28295,28285,28285,58
27/01/2004,09:50:00,28290,28305,28285,28300,117
27/01/2004,09:55:00,28305,28310,28285,28290,134
27/01/2004,10:00:00,28290,28305,28265,28270,359
27/01/2004,10:05:00,28275,28285,28265,28280,176
27/01/2004,10:10:00,28285,28310,28280,28300,140
27/01/2004,10:15:00,28305,28310,28290,28300,92
27/01/2004,10:20:00,28300,28315,28295,28315,132
27/01/2004,10:25:00,28315,28330,28300,28305,373
27/01/2004,10:30:00,28310,28325,28310,28320,103
27/01/2004,10:35:00,28315,28320,28305,28320,128
27/01/2004,10:40:00,28320,28320,28290,28305,242
27/01/2004,10:45:00,28305,28315,28300,28310,58
27/01/2004,10:50:00,28310,28320,28310,28320,90
27/01/2004,10:55:00,28320,28340,28315,28325,222
27/01/2004,11:00:00,28325,28335,28320,28330,62
27/01/2004,11:05:00,28330,28345,28330,28330,106
27/01/2004,11:10:00,28330,28335,28320,28330,78
27/01/2004,11:15:00,28330,28330,28320,28325,32
27/01/2004,11:20:00,28325,28330,28325,28330,14
27/01/2004,11:25:00,28330,28330,28330,28330,12
27/01/2004,11:30:00,28330,28345,28330,28345,102
27/01/2004,11:35:00,28340,28345,28335,28345,44
27/01/2004,11:40:00,28340,28340,28335,28335,38
27/01/2004,11:45:00,28335,28355,28335,28355,208
27/01/2004,11:50:00,28350,28355,28350,28355,55
27/01/2004,11:55:00,28350,28365,28345,28355,202
27/01/2004,12:00:00,28355,28360,28340,28340,60
27/01/2004,12:05:00,28345,28355,28345,28350,58
27/01/2004,12:10:00,28350,28350,28335,28340,87
27/01/2004,12:15:00,28340,28340,28340,28340,14
27/01/2004,12:20:00,28340,28350,28335,28345,35
27/01/2004,12:25:00,28345,28345,28335,28335,12
27/01/2004,12:30:00,28335,28345,28335,28345,17
27/01/2004,12:35:00,28345,28350,28340,28345,15
27/01/2004,12:40:00,28350,28355,28345,28350,43
27/01/2004,12:45:00,28350,28360,28350,28360,39
27/01/2004,12:50:00,28355,28360,28350,28350,34
27/01/2004,12:55:00,28350,28355,28350,28355,202
27/01/2004,13:00:00,28355,28360,28350,28350,42
27/01/2004,13:05:00,28350,28350,28345,28345,36
27/01/2004,13:10:00,28345,28345,28340,28340,95
27/01/2004,13:15:00,28340,28340,28335,28340,12
27/01/2004,13:20:00,28340,28340,28335,28335,9
27/01/2004,13:25:00,28335,28335,28330,28335,33
27/01/2004,13:30:00,28335,28335,28325,28325,45
27/01/2004,13:35:00,28325,28330,28315,28330,57
27/01/2004,13:40:00,28330,28335,28325,28330,23
27/01/2004,13:45:00,28335,28335,28335,28335,9
27/01/2004,13:50:00,28340,28340,28335,28335,7
27/01/2004,13:55:00,28330,28340,28325,28340,49
27/01/2004,14:00:00,28340,28350,28340,28350,44
27/01/2004,14:05:00,28350,28350,28340,28350,25
27/01/2004,14:10:00,28345,28345,28340,28340,15
27/01/2004,14:15:00,28340,28340,28340,28340,5
27/01/2004,14:20:00,28340,28340,28335,28335,10
27/01/2004,14:25:00,28335,28340,28330,28335,32
27/01/2004,14:30:00,28330,28335,28325,28330,41
27/01/2004,14:35:00,28330,28335,28325,28335,15
27/01/2004,14:40:00,28335,28340,28330,28335,41
27/01/2004,14:45:00,28335,28335,28320,28325,82
27/01/2004,14:50:00,28330,28330,28305,28310,175
27/01/2004,14:55:00,28310,28310,28305,28310,66
27/01/2004,15:00:00,28310,28315,28305,28310,45
27/01/2004,15:05:00,28310,28310,28305,28305,36
27/01/2004,15:10:00,28305,28310,28305,28310,66
27/01/2004,15:15:00,28310,28310,28295,28305,129
27/01/2004,15:20:00,28305,28310,28275,28295,189
27/01/2004,15:25:00,28290,28290,28265,28280,279
27/01/2004,15:30:00,28280,28295,28280,28290,119
27/01/2004,15:35:00,28295,28295,28275,28275,134
27/01/2004,15:40:00,28280,28290,28270,28290,136
27/01/2004,15:45:00,28285,28295,28285,28285,92
27/01/2004,15:50:00,28285,28290,28280,28285,46
27/01/2004,15:55:00,28285,28290,28280,28285,40
27/01/2004,16:00:00,28285,28290,28260,28285,273
27/01/2004,16:05:00,28290,28305,28275,28300,170
27/01/2004,16:10:00,28310,28315,28300,28310,166
27/01/2004,16:15:00,28315,28320,28295,28300,158
27/01/2004,16:20:00,28305,28310,28295,28300,96
27/01/2004,16:25:00,28300,28310,28285,28295,111
27/01/2004,16:30:00,28300,28305,28290,28295,104
27/01/2004,16:35:00,28295,28300,28270,28275,211
27/01/2004,16:40:00,28275,28290,28270,28285,119
27/01/2004,16:45:00,28285,28285,28270,28280,134
27/01/2004,16:50:00,28280,28285,28270,28270,43
27/01/2004,16:55:00,28275,28285,28270,28270,87
27/01/2004,17:00:00,28270,28270,28245,28260,256
27/01/2004,17:05:00,28255,28255,28225,28225,254
27/01/2004,17:10:00,28230,28235,28210,28230,353
27/01/2004,17:15:00,28230,28230,28220,28225,132
27/01/2004,17:20:00,28225,28235,28215,28215,149
27/01/2004,17:25:00,28215,28215,28190,28195,360
27/01/2004,17:30:00,28195,28200,28180,28190,267
27/01/2004,17:35:00,28190,28200,28165,28175,305
28/01/2004,08:55:00,28105,28105,28105,28105,1
28/01/2004,09:00:00,28050,28100,28035,28085,492
28/01/2004,09:05:00,28085,28090,28065,28085,273
28/01/2004,09:10:00,28090,28120,28085,28110,263
28/01/2004,09:15:00,28110,28130,28105,28105,224
28/01/2004,09:20:00,28110,28140,28110,28130,288
28/01/2004,09:25:00,28130,28135,28125,28135,172
28/01/2004,09:30:00,28125,28130,28100,28120,212
28/01/2004,09:35:00,28115,28150,28115,28150,234
28/01/2004,09:40:00,28150,28180,28135,28175,577
28/01/2004,09:45:00,28175,28190,28160,28170,282
28/01/2004,09:50:00,28170,28180,28160,28180,229
28/01/2004,09:55:00,28180,28185,28170,28180,86
28/01/2004,10:00:00,28180,28190,28170,28180,219
28/01/2004,10:05:00,28180,28185,28165,28175,109
28/01/2004,10:10:00,28175,28185,28170,28185,55
28/01/2004,10:15:00,28185,28195,28175,28185,123
28/01/2004,10:20:00,28185,28200,28185,28190,106
28/01/2004,10:25:00,28190,28220,28190,28210,182
28/01/2004,10:30:00,28210,28215,28205,28215,75
28/01/2004,10:35:00,28215,28230,28210,28220,166
28/01/2004,10:40:00,28220,28230,28215,28220,100
28/01/2004,10:45:00,28225,28240,28225,28225,169
28/01/2004,10:50:00,28225,28225,28210,28215,96
28/01/2004,10:55:00,28220,28225,28215,28220,52
28/01/2004,11:00:00,28220,28265,28220,28255,317
28/01/2004,11:05:00,28255,28260,28250,28250,199
28/01/2004,11:10:00,28250,28265,28245,28245,111
28/01/2004,11:15:00,28245,28255,28245,28250,60
28/01/2004,11:20:00,28245,28250,28240,28240,38
28/01/2004,11:25:00,28240,28260,28240,28245,95
28/01/2004,11:30:00,28245,28245,28230,28235,125
28/01/2004,11:35:00,28235,28240,28220,28225,91
28/01/2004,11:40:00,28230,28235,28225,28230,51
28/01/2004,11:45:00,28230,28245,28230,28245,64
28/01/2004,11:50:00,28250,28265,28240,28260,197
28/01/2004,11:55:00,28260,28270,28250,28250,133
28/01/2004,12:00:00,28255,28255,28240,28245,39
28/01/2004,12:05:00,28245,28250,28240,28245,31
28/01/2004,12:10:00,28240,28245,28235,28235,80
28/01/2004,12:15:00,28235,28240,28235,28235,56
28/01/2004,12:20:00,28235,28235,28225,28230,90
28/01/2004,12:25:00,28230,28240,28230,28230,32
28/01/2004,12:30:00,28230,28235,28225,28230,14
28/01/2004,12:35:00,28230,28230,28225,28225,7
28/01/2004,12:40:00,28230,28230,28225,28225,16
28/01/2004,12:45:00,28230,28230,28220,28220,23
28/01/2004,12:50:00,28220,28230,28220,28230,63
28/01/2004,12:55:00,28230,28240,28230,28235,35
28/01/2004,13:00:00,28240,28240,28230,28235,25
28/01/2004,13:05:00,28230,28235,28225,28230,39
28/01/2004,13:10:00,28230,28235,28230,28230,13
28/01/2004,13:15:00,28235,28240,28230,28240,8
28/01/2004,13:20:00,28235,28235,28230,28235,13
28/01/2004,13:25:00,28235,28235,28225,28225,20
28/01/2004,13:30:00,28225,28225,28220,28225,16
28/01/2004,13:35:00,28225,28230,28220,28220,16
28/01/2004,13:40:00,28220,28225,28215,28220,32
28/01/2004,13:45:00,28220,28220,28215,28220,32
28/01/2004,13:50:00,28220,28230,28220,28225,17
28/01/2004,13:55:00,28225,28235,28225,28235,25
28/01/2004,14:00:00,28225,28235,28225,28235,13
28/01/2004,14:05:00,28235,28235,28230,28230,10
28/01/2004,14:10:00,28235,28240,28230,28240,9
28/01/2004,14:15:00,28235,28235,28230,28235,8
28/01/2004,14:20:00,28230,28235,28230,28230,5
28/01/2004,14:25:00,28235,28250,28235,28240,39
28/01/2004,14:30:00,28240,28240,28175,28185,422
28/01/2004,14:35:00,28190,28200,28180,28185,295
28/01/2004,14:40:00,28185,28185,28165,28170,99
28/01/2004,14:45:00,28165,28195,28165,28190,103
28/01/2004,14:50:00,28195,28215,28195,28205,127
28/01/2004,14:55:00,28205,28205,28190,28195,86
28/01/2004,15:00:00,28195,28205,28190,28200,69
28/01/2004,15:05:00,28200,28200,28185,28190,95
28/01/2004,15:10:00,28185,28200,28180,28195,41
28/01/2004,15:15:00,28195,28200,28195,28200,12
28/01/2004,15:20:00,28200,28200,28175,28185,155
28/01/2004,15:25:00,28180,28180,28170,28180,186
28/01/2004,15:30:00,28175,28190,28175,28180,101
28/01/2004,15:35:00,28180,28185,28175,28180,88
28/01/2004,15:40:00,28185,28185,28180,28185,49
28/01/2004,15:45:00,28185,28200,28180,28180,113
28/01/2004,15:50:00,28180,28180,28145,28160,267
28/01/2004,15:55:00,28160,28180,28160,28165,190
28/01/2004,16:00:00,28170,28190,28155,28170,264
28/01/2004,16:05:00,28170,28190,28165,28175,130
28/01/2004,16:10:00,28175,28180,28165,28170,122
28/01/2004,16:15:00,28170,28200,28170,28195,163
28/01/2004,16:20:00,28190,28240,28190,28235,279
28/01/2004,16:25:00,28235,28235,28205,28205,236
28/01/2004,16:30:00,28205,28235,28205,28225,90
28/01/2004,16:35:00,28230,28235,28225,28230,62
28/01/2004,16:40:00,28230,28240,28230,28235,56
28/01/2004,16:45:00,28235,28260,28230,28245,204
28/01/2004,16:50:00,28240,28260,28240,28255,86
28/01/2004,16:55:00,28250,28255,28245,28250,54
28/01/2004,17:00:00,28250,28255,28245,28255,99
28/01/2004,17:05:00,28255,28295,28250,28290,425
28/01/2004,17:10:00,28285,28290,28275,28285,132
28/01/2004,17:15:00,28285,28285,28270,28275,113
28/01/2004,17:20:00,28275,28280,28260,28270,122
28/01/2004,17:25:00,28270,28275,28265,28270,73
28/01/2004,17:30:00,28265,28270,28250,28255,187
28/01/2004,17:35:00,28255,28280,28255,28265,246
29/01/2004,09:00:00,28100,28100,27980,28100,702
29/01/2004,09:05:00,28095,28095,28075,28085,260
29/01/2004,09:10:00,28080,28100,28055,28100,455
29/01/2004,09:15:00,28095,28135,28095,28100,350
29/01/2004,09:20:00,28105,28140,28100,28120,316
29/01/2004,09:25:00,28125,28155,28115,28140,200
29/01/2004,09:30:00,28135,28140,28110,28130,227
29/01/2004,09:35:00,28125,28135,28110,28110,266
29/01/2004,09:40:00,28110,28145,28110,28140,518
29/01/2004,09:45:00,28140,28145,28125,28135,235
29/01/2004,09:50:00,28130,28140,28105,28115,307
29/01/2004,09:55:00,28120,28145,28120,28130,148
29/01/2004,10:00:00,28130,28140,28125,28125,150
29/01/2004,10:05:00,28125,28135,28115,28130,292
29/01/2004,10:10:00,28130,28135,28115,28115,222
29/01/2004,10:15:00,28120,28120,28080,28085,461
29/01/2004,10:20:00,28090,28105,28070,28085,475
29/01/2004,10:25:00,28085,28095,28085,28090,87
29/01/2004,10:30:00,28090,28090,28075,28080,101
29/01/2004,10:35:00,28080,28090,28075,28085,97
29/01/2004,10:40:00,28090,28090,28075,28075,57
29/01/2004,10:45:00,28080,28080,28070,28080,94
29/01/2004,10:50:00,28080,28080,28060,28070,257
29/01/2004,10:55:00,28075,28090,28075,28090,78
29/01/2004,11:00:00,28090,28100,28080,28095,77
29/01/2004,11:05:00,28095,28110,28090,28100,140
29/01/2004,11:10:00,28100,28110,28095,28105,108
29/01/2004,11:15:00,28105,28110,28095,28100,67
29/01/2004,11:20:00,28095,28095,28085,28085,93
29/01/2004,11:25:00,28085,28090,28080,28085,82
29/01/2004,11:30:00,28085,28090,28080,28085,44
29/01/2004,11:35:00,28085,28090,28080,28090,22
29/01/2004,11:40:00,28085,28090,28070,28075,115
29/01/2004,11:45:00,28080,28090,28075,28090,62
29/01/2004,11:50:00,28085,28095,28080,28090,62
29/01/2004,11:55:00,28090,28100,28090,28100,95
29/01/2004,12:00:00,28100,28100,28080,28085,72
29/01/2004,12:05:00,28080,28085,28075,28080,57
29/01/2004,12:10:00,28080,28085,28075,28080,45
29/01/2004,12:15:00,28085,28085,28075,28080,56
29/01/2004,12:20:00,28075,28090,28075,28090,66
29/01/2004,12:25:00,28090,28095,28085,28095,30
29/01/2004,12:30:00,28095,28100,28090,28095,26
29/01/2004,12:35:00,28090,28090,28085,28090,6
29/01/2004,12:40:00,28085,28090,28085,28085,26
29/01/2004,12:45:00,28085,28085,28075,28080,29
29/01/2004,12:50:00,28080,28080,28070,28080,49
29/01/2004,12:55:00,28075,28075,28075,28075,3
29/01/2004,13:00:00,28070,28075,28065,28070,26
29/01/2004,13:05:00,28070,28070,28065,28065,22
29/01/2004,13:10:00,28065,28070,28065,28065,14
29/01/2004,13:15:00,28065,28080,28065,28075,60
29/01/2004,13:20:00,28070,28070,28055,28060,117
29/01/2004,13:25:00,28065,28065,28060,28065,23
29/01/2004,13:30:00,28065,28075,28065,28075,20
29/01/2004,13:35:00,28070,28070,28070,28070,16
29/01/2004,13:40:00,28075,28075,28075,28075,4
29/01/2004,13:45:00,28075,28075,28070,28070,17
29/01/2004,13:50:00,28070,28075,28070,28075,4
29/01/2004,13:55:00,28070,28080,28070,28080,26
29/01/2004,14:00:00,28080,28090,28080,28090,35
29/01/2004,14:05:00,28095,28095,28080,28080,55
29/01/2004,14:10:00,28080,28080,28075,28080,18
29/01/2004,14:15:00,28085,28090,28085,28085,17
29/01/2004,14:20:00,28085,28085,28080,28080,8
29/01/2004,14:25:00,28085,28085,28080,28080,13
29/01/2004,14:30:00,28075,28085,28065,28085,97
29/01/2004,14:35:00,28085,28100,28085,28100,56
29/01/2004,14:40:00,28100,28100,28085,28090,73
29/01/2004,14:45:00,28090,28090,28075,28085,50
29/01/2004,14:50:00,28085,28090,28075,28085,79
29/01/2004,14:55:00,28090,28100,28085,28095,65
29/01/2004,15:00:00,28100,28110,28095,28110,59
29/01/2004,15:05:00,28110,28120,28105,28110,90
29/01/2004,15:10:00,28115,28115,28105,28115,78
29/01/2004,15:15:00,28115,28125,28115,28125,40
29/01/2004,15:20:00,28120,28120,28115,28120,43
29/01/2004,15:25:00,28120,28125,28120,28120,37
29/01/2004,15:30:00,28120,28120,28100,28110,92
29/01/2004,15:35:00,28110,28130,28110,28125,149
29/01/2004,15:40:00,28125,28125,28095,28095,198
29/01/2004,15:45:00,28095,28100,28075,28085,304
29/01/2004,15:50:00,28080,28095,28070,28095,175
29/01/2004,15:55:00,28090,28110,28085,28100,180
29/01/2004,16:00:00,28105,28105,28065,28080,255
29/01/2004,16:05:00,28080,28095,28070,28075,179
29/01/2004,16:10:00,28075,28090,28055,28055,230
29/01/2004,16:15:00,28060,28070,28025,28040,404
29/01/2004,16:20:00,28035,28035,28005,28035,472
29/01/2004,16:25:00,28030,28060,28030,28050,295
29/01/2004,16:30:00,28045,28060,28040,28050,222
29/01/2004,16:35:00,28050,28080,28045,28075,205
29/01/2004,16:40:00,28075,28080,28060,28065,177
29/01/2004,16:45:00,28065,28075,28060,28060,99
29/01/2004,16:50:00,28065,28070,28055,28060,54
29/01/2004,16:55:00,28060,28070,28055,28065,138
29/01/2004,17:00:00,28070,28070,28050,28050,147
29/01/2004,17:05:00,28045,28055,28010,28020,243
29/01/2004,17:10:00,28025,28035,28010,28015,168
29/01/2004,17:15:00,28015,28035,28000,28025,307
29/01/2004,17:20:00,28025,28050,28020,28050,201
29/01/2004,17:25:00,28050,28060,28045,28055,330
29/01/2004,17:30:00,28055,28060,28030,28030,146
29/01/2004,17:35:00,28030,28060,27965,27985,491
30/01/2004,09:00:00,28080,28085,28050,28085,264
30/01/2004,09:05:00,28080,28085,28070,28075,117
30/01/2004,09:10:00,28075,28085,28070,28075,112
30/01/2004,09:15:00,28075,28080,28060,28070,105
30/01/2004,09:20:00,28075,28080,28065,28075,68
30/01/2004,09:25:00,28075,28080,28070,28070,40
30/01/2004,09:30:00,28070,28080,28065,28080,72
30/01/2004,09:35:00,28080,28085,28075,28080,117
30/01/2004,09:40:00,28075,28075,28065,28065,83
30/01/2004,09:45:00,28065,28065,28025,28035,297
30/01/2004,09:50:00,28035,28035,28000,28010,203
30/01/2004,09:55:00,28010,28035,28010,28025,117
30/01/2004,10:00:00,28025,28030,28015,28025,59
30/01/2004,10:05:00,28025,28035,28020,28030,88
30/01/2004,10:10:00,28030,28030,28015,28025,67
30/01/2004,10:15:00,28030,28050,28025,28050,184
30/01/2004,10:20:00,28050,28050,28035,28035,87
30/01/2004,10:25:00,28040,28040,28020,28020,63
30/01/2004,10:30:00,28020,28030,28020,28030,42
30/01/2004,10:35:00,28030,28030,28010,28015,82
30/01/2004,10:40:00,28015,28030,28015,28030,109
30/01/2004,10:45:00,28025,28035,28025,28035,75
30/01/2004,10:50:00,28035,28040,28025,28030,57
30/01/2004,10:55:00,28030,28035,28020,28020,39
30/01/2004,11:00:00,28025,28035,28025,28035,30
30/01/2004,11:05:00,28035,28040,28030,28040,34
30/01/2004,11:10:00,28040,28050,28035,28050,68
30/01/2004,11:15:00,28050,28050,28040,28045,69
30/01/2004,11:20:00,28045,28060,28040,28060,86
30/01/2004,11:25:00,28060,28075,28055,28060,209
30/01/2004,11:30:00,28065,28065,28060,28060,34
30/01/2004,11:35:00,28060,28060,28050,28055,57
30/01/2004,11:40:00,28055,28060,28050,28050,15
30/01/2004,11:45:00,28055,28055,28050,28055,11
30/01/2004,11:50:00,28055,28055,28050,28050,14
30/01/2004,11:55:00,28050,28055,28035,28040,98
30/01/2004,12:00:00,28040,28040,28035,28040,9
30/01/2004,12:05:00,28035,28040,28035,28040,11
30/01/2004,12:10:00,28040,28040,28035,28035,6
30/01/2004,12:15:00,28035,28035,28020,28025,43
30/01/2004,12:20:00,28030,28030,28025,28025,16
30/01/2004,12:25:00,28025,28025,28015,28020,37
30/01/2004,12:30:00,28015,28020,28015,28020,33
30/01/2004,12:35:00,28020,28020,28005,28010,54
30/01/2004,12:40:00,28010,28020,28005,28010,80
30/01/2004,12:45:00,28010,28015,27995,28000,99
30/01/2004,12:50:00,28000,28015,28000,28005,36
30/01/2004,12:55:00,28000,28010,28000,28005,21
30/01/2004,13:00:00,28005,28005,27975,28000,179
30/01/2004,13:05:00,28000,28005,27990,27995,35
30/01/2004,13:10:00,27995,28005,27995,28005,12
30/01/2004,13:15:00,28000,28005,28000,28000,17
30/01/2004,13:20:00,28000,28000,27980,27980,26
30/01/2004,13:25:00,27980,27990,27975,27980,26
30/01/2004,13:30:00,27975,27975,27915,27955,553
30/01/2004,13:35:00,27955,27960,27940,27955,114
30/01/2004,13:40:00,27955,27955,27945,27950,94
30/01/2004,13:45:00,27945,27950,27915,27935,204
30/01/2004,13:50:00,27930,27940,27915,27940,63
30/01/2004,13:55:00,27935,27935,27925,27930,29
30/01/2004,14:00:00,27930,27930,27870,27875,398
30/01/2004,14:05:00,27875,27885,27850,27880,343
30/01/2004,14:10:00,27880,27885,27880,27885,54
30/01/2004,14:15:00,27885,27890,27875,27875,61
30/01/2004,14:20:00,27875,27880,27875,27875,60
30/01/2004,14:25:00,27880,27895,27880,27885,67
30/01/2004,14:30:00,27885,27885,27825,27860,469
30/01/2004,14:35:00,27855,27855,27740,27790,881
30/01/2004,14:40:00,27785,27815,27775,27815,258
30/01/2004,14:45:00,27810,27835,27805,27830,154
30/01/2004,14:50:00,27830,27830,27800,27810,122
30/01/2004,14:55:00,27810,27810,27790,27805,130
30/01/2004,15:00:00,27805,27815,27795,27805,77
30/01/2004,15:05:00,27800,27800,27770,27785,116
30/01/2004,15:10:00,27785,27790,27750,27755,201
30/01/2004,15:15:00,27760,27760,27735,27760,239
30/01/2004,15:20:00,27755,27795,27745,27795,389
30/01/2004,15:25:00,27800,27805,27780,27790,281
30/01/2004,15:30:00,27785,27790,27745,27745,156
30/01/2004,15:35:00,27750,27755,27725,27740,367
30/01/2004,15:40:00,27740,27750,27730,27745,127
30/01/2004,15:45:00,27745,27770,27745,27770,153
30/01/2004,15:50:00,27765,27805,27760,27805,180
30/01/2004,15:55:00,27800,27810,27775,27785,165
30/01/2004,16:00:00,27785,27840,27765,27780,590
30/01/2004,16:05:00,27785,27835,27780,27830,197
30/01/2004,16:10:00,27825,27840,27820,27820,196
30/01/2004,16:15:00,27825,27840,27815,27815,222
30/01/2004,16:20:00,27815,27830,27810,27820,144
30/01/2004,16:25:00,27815,27820,27785,27785,186
30/01/2004,16:30:00,27780,27785,27760,27765,254
30/01/2004,16:35:00,27765,27795,27765,27780,128
30/01/2004,16:40:00,27785,27790,27770,27780,98
30/01/2004,16:45:00,27780,27790,27770,27785,108
30/01/2004,16:50:00,27785,27800,27780,27785,119
30/01/2004,16:55:00,27785,27795,27780,27790,62
30/01/2004,17:00:00,27785,27795,27780,27785,68
30/01/2004,17:05:00,27785,27785,27780,27780,32
30/01/2004,17:10:00,27780,27780,27765,27765,99
30/01/2004,17:15:00,27765,27770,27755,27765,122
30/01/2004,17:20:00,27770,27770,27740,27745,212
30/01/2004,17:25:00,27740,27760,27730,27755,423
30/01/2004,17:30:00,27750,27765,27745,27760,206
30/01/2004,17:35:00,27765,27790,27750,27780,297
02/02/2004,09:00:00,27835,27880,27835,27845,432
02/02/2004,09:05:00,27850,27870,27850,27860,162
02/02/2004,09:10:00,27860,27860,27815,27830,274
02/02/2004,09:15:00,27830,27840,27830,27835,121
02/02/2004,09:20:00,27840,27870,27840,27865,222
02/02/2004,09:25:00,27860,27860,27815,27820,185
02/02/2004,09:30:00,27820,27840,27815,27840,169
02/02/2004,09:35:00,27835,27860,27830,27860,164
02/02/2004,09:40:00,27860,27890,27855,27885,207
02/02/2004,09:45:00,27885,27895,27870,27875,210
02/02/2004,09:50:00,27875,27895,27875,27885,223
02/02/2004,09:55:00,27885,27895,27875,27875,138
02/02/2004,10:00:00,27875,27880,27875,27880,79
02/02/2004,10:05:00,27880,27880,27865,27875,89
02/02/2004,10:10:00,27875,27890,27875,27890,112
02/02/2004,10:15:00,27895,27905,27885,27895,99
02/02/2004,10:20:00,27900,27905,27890,27895,42
02/02/2004,10:25:00,27895,27895,27885,27885,30
02/02/2004,10:30:00,27880,27895,27875,27890,115
02/02/2004,10:35:00,27885,27890,27880,27880,30
02/02/2004,10:40:00,27880,27895,27880,27895,57
02/02/2004,10:45:00,27895,27905,27890,27900,51
02/02/2004,10:50:00,27900,27910,27900,27900,59
02/02/2004,10:55:00,27895,27900,27885,27895,91
02/02/2004,11:00:00,27895,27925,27895,27925,166
02/02/2004,11:05:00,27920,27925,27915,27915,59
02/02/2004,11:10:00,27920,27920,27915,27920,43
02/02/2004,11:15:00,27920,27920,27910,27915,52
02/02/2004,11:20:00,27910,27920,27910,27920,63
02/02/2004,11:25:00,27915,27915,27900,27910,62
02/02/2004,11:30:00,27910,27915,27905,27905,36
02/02/2004,11:35:00,27905,27915,27905,27915,45
02/02/2004,11:40:00,27910,27920,27910,27920,19
02/02/2004,11:45:00,27920,27920,27900,27905,49
02/02/2004,11:50:00,27905,27905,27885,27885,167
02/02/2004,11:55:00,27890,27905,27885,27895,110
02/02/2004,12:00:00,27900,27900,27895,27900,16
02/02/2004,12:05:00,27895,27900,27890,27895,34
02/02/2004,12:10:00,27895,27895,27895,27895,20
02/02/2004,12:15:00,27895,27895,27890,27895,17
02/02/2004,12:20:00,27895,27895,27890,27890,33
02/02/2004,12:25:00,27890,27895,27880,27890,133
02/02/2004,12:30:00,27890,27895,27890,27890,36
02/02/2004,12:35:00,27890,27890,27885,27885,9
02/02/2004,12:40:00,27890,27890,27880,27880,13
02/02/2004,12:45:00,27880,27885,27870,27870,71
02/02/2004,12:50:00,27875,27875,27870,27870,18
02/02/2004,12:55:00,27870,27875,27865,27875,26
02/02/2004,13:00:00,27870,27875,27870,27870,10
02/02/2004,13:05:00,27870,27875,27860,27860,23
02/02/2004,13:10:00,27860,27865,27855,27860,40
02/02/2004,13:15:00,27860,27875,27860,27860,34
02/02/2004,13:20:00,27865,27875,27865,27875,10
02/02/2004,13:25:00,27875,27875,27870,27875,8
02/02/2004,13:30:00,27875,27880,27875,27875,10
02/02/2004,13:35:00,27875,27880,27875,27875,10
02/02/2004,13:40:00,27875,27875,27870,27870,9
02/02/2004,13:45:00,27875,27875,27875,27875,3
02/02/2004,13:50:00,27875,27875,27870,27870,10
02/02/2004,13:55:00,27870,27875,27865,27865,13
02/02/2004,14:00:00,27870,27875,27870,27875,45
02/02/2004,14:05:00,27875,27875,27875,27875,6
02/02/2004,14:10:00,27875,27875,27870,27870,6
02/02/2004,14:15:00,27875,27880,27875,27875,18
02/02/2004,14:20:00,27880,27880,27875,27875,15
02/02/2004,14:25:00,27870,27870,27860,27865,28
02/02/2004,14:30:00,27865,27870,27855,27865,73
02/02/2004,14:35:00,27865,27865,27850,27855,60
02/02/2004,14:40:00,27855,27865,27850,27860,31
02/02/2004,14:45:00,27855,27860,27850,27855,10
02/02/2004,14:50:00,27855,27855,27835,27840,100
02/02/2004,14:55:00,27840,27840,27825,27835,122
02/02/2004,15:00:00,27835,27840,27810,27815,168
02/02/2004,15:05:00,27815,27825,27815,27825,68
02/02/2004,15:10:00,27820,27825,27810,27815,93
02/02/2004,15:15:00,27815,27815,27795,27800,135
02/02/2004,15:20:00,27800,27805,27800,27805,45
02/02/2004,15:25:00,27805,27820,27800,27815,59
02/02/2004,15:30:00,27820,27835,27820,27835,112
02/02/2004,15:35:00,27835,27845,27820,27840,132
02/02/2004,15:40:00,27840,27860,27840,27840,165
02/02/2004,15:45:00,27845,27850,27840,27840,57
02/02/2004,15:50:00,27845,27855,27835,27835,53
02/02/2004,15:55:00,27835,27840,27830,27840,36
02/02/2004,16:00:00,27840,27840,27785,27820,411
02/02/2004,16:05:00,27820,27820,27770,27775,448
02/02/2004,16:10:00,27775,27795,27775,27790,190
02/02/2004,16:15:00,27795,27795,27765,27765,222
02/02/2004,16:20:00,27770,27815,27770,27810,193
02/02/2004,16:25:00,27810,27825,27800,27810,182
02/02/2004,16:30:00,27815,27825,27805,27810,88
02/02/2004,16:35:00,27805,27815,27785,27790,136
02/02/2004,16:40:00,27790,27830,27780,27825,167
02/02/2004,16:45:00,27830,27830,27805,27805,97
02/02/2004,16:50:00,27805,27805,27780,27785,145
02/02/2004,16:55:00,27785,27790,27775,27785,184
02/02/2004,17:00:00,27785,27800,27780,27795,144
02/02/2004,17:05:00,27795,27825,27795,27820,167
02/02/2004,17:10:00,27820,27820,27810,27815,69
02/02/2004,17:15:00,27815,27845,27815,27840,96
02/02/2004,17:20:00,27835,27840,27815,27820,144
02/02/2004,17:25:00,27820,27835,27815,27835,154
02/02/2004,17:30:00,27835,27855,27835,27855,257
02/02/2004,17:35:00,27855,27880,27850,27880,243
03/02/2004,09:00:00,27870,27870,27825,27835,243
03/02/2004,09:05:00,27840,27840,27825,27825,119
03/02/2004,09:10:00,27830,27855,27815,27855,178
03/02/2004,09:15:00,27860,27870,27815,27825,239
03/02/2004,09:20:00,27825,27840,27825,27840,100
03/02/2004,09:25:00,27840,27840,27780,27785,360
03/02/2004,09:30:00,27785,27795,27780,27785,129
03/02/2004,09:35:00,27785,27785,27750,27755,248
03/02/2004,09:40:00,27755,27790,27755,27780,190
03/02/2004,09:45:00,27775,27775,27750,27765,263
03/02/2004,09:50:00,27765,27765,27735,27745,227
03/02/2004,09:55:00,27745,27775,27740,27760,188
03/02/2004,10:00:00,27760,27770,27730,27735,331
03/02/2004,10:05:00,27735,27750,27720,27735,294
03/02/2004,10:10:00,27740,27740,27725,27735,215
03/02/2004,10:15:00,27730,27755,27730,27755,165
03/02/2004,10:20:00,27755,27765,27755,27760,97
03/02/2004,10:25:00,27750,27750,27725,27725,213
03/02/2004,10:30:00,27730,27755,27725,27745,224
03/02/2004,10:35:00,27750,27750,27700,27705,231
03/02/2004,10:40:00,27705,27735,27705,27735,148
03/02/2004,10:45:00,27730,27745,27730,27740,91
03/02/2004,10:50:00,27735,27735,27720,27735,89
03/02/2004,10:55:00,27730,27735,27725,27730,70
03/02/2004,11:00:00,27735,27745,27730,27730,151
03/02/2004,11:05:00,27725,27725,27695,27705,331
03/02/2004,11:10:00,27705,27735,27705,27735,112
03/02/2004,11:15:00,27735,27750,27735,27750,112
03/02/2004,11:20:00,27750,27755,27745,27750,129
03/02/2004,11:25:00,27745,27750,27740,27745,55
03/02/2004,11:30:00,27745,27760,27745,27750,48
03/02/2004,11:35:00,27755,27755,27745,27750,28
03/02/2004,11:40:00,27750,27755,27745,27745,18
03/02/2004,11:45:00,27745,27745,27740,27740,48
03/02/2004,11:50:00,27740,27745,27740,27740,20
03/02/2004,11:55:00,27740,27740,27730,27735,42
03/02/2004,12:00:00,27735,27740,27720,27720,62
03/02/2004,12:05:00,27725,27725,27710,27725,100
03/02/2004,12:10:00,27725,27725,27705,27705,41
03/02/2004,12:15:00,27705,27710,27680,27690,446
03/02/2004,12:20:00,27695,27700,27690,27700,92
03/02/2004,12:25:00,27700,27710,27690,27705,116
03/02/2004,12:30:00,27700,27705,27685,27685,176
03/02/2004,12:35:00,27690,27695,27670,27695,205
03/02/2004,12:40:00,27690,27690,27675,27675,76
03/02/2004,12:45:00,27675,27690,27665,27685,90
03/02/2004,12:50:00,27685,27690,27680,27690,10
03/02/2004,12:55:00,27685,27685,27675,27675,43
03/02/2004,13:00:00,27680,27685,27665,27665,89
03/02/2004,13:05:00,27670,27680,27660,27665,88
03/02/2004,13:10:00,27670,27675,27650,27660,121
03/02/2004,13:15:00,27660,27665,27650,27660,38
03/02/2004,13:20:00,27660,27665,27655,27655,27
03/02/2004,13:25:00,27655,27670,27655,27665,32
03/02/2004,13:30:00,27670,27680,27665,27670,39
03/02/2004,13:35:00,27670,27670,27650,27655,105
03/02/2004,13:40:00,27655,27660,27655,27655,9
03/02/2004,13:45:00,27665,27675,27655,27655,30
03/02/2004,13:50:00,27655,27665,27655,27665,50
03/02/2004,13:55:00,27670,27670,27625,27645,213
03/02/2004,14:00:00,27645,27670,27645,27660,196
03/02/2004,14:05:00,27665,27665,27655,27655,49
03/02/2004,14:10:00,27655,27670,27655,27670,67
03/02/2004,14:15:00,27670,27670,27660,27670,26
03/02/2004,14:20:00,27670,27675,27670,27675,31
03/02/2004,14:25:00,27675,27675,27665,27670,26
03/02/2004,14:30:00,27670,27675,27665,27670,32
03/02/2004,14:35:00,27675,27690,27675,27680,107
03/02/2004,14:40:00,27680,27690,27680,27685,57
03/02/2004,14:45:00,27685,27685,27670,27670,43
03/02/2004,14:50:00,27670,27675,27660,27665,104
03/02/2004,14:55:00,27665,27670,27650,27650,75
03/02/2004,15:00:00,27650,27655,27635,27640,108
03/02/2004,15:05:00,27640,27650,27640,27650,61
03/02/2004,15:10:00,27650,27650,27640,27645,191
03/02/2004,15:15:00,27645,27660,27640,27655,57
03/02/2004,15:20:00,27655,27665,27650,27660,57
03/02/2004,15:25:00,27660,27665,27640,27645,87
03/02/2004,15:30:00,27645,27645,27620,27640,277
03/02/2004,15:35:00,27640,27650,27620,27620,199
03/02/2004,15:40:00,27620,27620,27570,27580,702
03/02/2004,15:45:00,27580,27605,27575,27595,305
03/02/2004,15:50:00,27595,27620,27595,27620,277
03/02/2004,15:55:00,27615,27650,27615,27635,280
03/02/2004,16:00:00,27635,27660,27625,27655,217
03/02/2004,16:05:00,27655,27680,27645,27670,290
03/02/2004,16:10:00,27675,27675,27645,27675,228
03/02/2004,16:15:00,27675,27680,27650,27655,179
03/02/2004,16:20:00,27660,27680,27645,27660,203
03/02/2004,16:25:00,27660,27690,27655,27690,227
03/02/2004,16:30:00,27685,27685,27650,27655,173
03/02/2004,16:35:00,27650,27660,27645,27655,197
03/02/2004,16:40:00,27655,27665,27635,27635,201
03/02/2004,16:45:00,27635,27665,27635,27655,137
03/02/2004,16:50:00,27650,27665,27650,27655,95
03/02/2004,16:55:00,27655,27675,27655,27675,136
03/02/2004,17:00:00,27675,27680,27660,27665,112
03/02/2004,17:05:00,27665,27675,27655,27665,121
03/02/2004,17:10:00,27665,27670,27660,27660,100
03/02/2004,17:15:00,27655,27665,27655,27665,54
03/02/2004,17:20:00,27660,27675,27655,27675,104
03/02/2004,17:25:00,27675,27695,27670,27690,169
03/02/2004,17:30:00,27690,27700,27680,27685,160
03/02/2004,17:35:00,27685,27700,27680,27685,267