DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/02/2004,12:35:00,27915,27915,27910,27910,10
23/02/2004,12:40:00,27910,27915,27905,27910,17
23/02/2004,12:45:00,27910,27910,27900,27910,68
23/02/2004,12:50:00,27910,27915,27910,27915,20
23/02/2004,12:55:00,27915,27930,27910,27925,53
23/02/2004,13:00:00,27925,27935,27925,27935,52
23/02/2004,13:05:00,27940,27945,27940,27940,21
23/02/2004,13:10:00,27935,27950,27935,27935,52
23/02/2004,13:15:00,27935,27935,27930,27935,9
23/02/2004,13:20:00,27930,27930,27925,27930,17
23/02/2004,13:25:00,27930,27930,27925,27925,30
23/02/2004,13:30:00,27930,27950,27930,27945,78
23/02/2004,13:35:00,27945,27970,27945,27945,188
23/02/2004,13:40:00,27940,27950,27940,27945,36
23/02/2004,13:45:00,27950,27955,27945,27955,21
23/02/2004,13:50:00,27955,27965,27950,27955,52
23/02/2004,13:55:00,27950,27950,27945,27945,14
23/02/2004,14:00:00,27945,27950,27940,27950,28
23/02/2004,14:05:00,27950,27955,27945,27955,21
23/02/2004,14:10:00,27955,27965,27950,27950,31
23/02/2004,14:15:00,27950,27960,27945,27945,30
23/02/2004,14:20:00,27945,27950,27940,27945,18
23/02/2004,14:25:00,27945,27945,27935,27940,23
23/02/2004,14:30:00,27935,27935,27915,27920,126
23/02/2004,14:35:00,27925,27930,27925,27930,23
23/02/2004,14:40:00,27930,27930,27920,27930,85
23/02/2004,14:45:00,27935,27935,27910,27915,70
23/02/2004,14:50:00,27920,27920,27920,27920,21
23/02/2004,14:55:00,27920,27925,27920,27925,28
23/02/2004,15:00:00,27925,27930,27925,27930,16
23/02/2004,15:05:00,27935,27935,27930,27930,35
23/02/2004,15:10:00,27930,27940,27930,27935,30
23/02/2004,15:15:00,27935,27935,27935,27935,8
23/02/2004,15:20:00,27930,27930,27925,27925,17
23/02/2004,15:25:00,27930,27935,27925,27935,25
23/02/2004,15:30:00,27935,27935,27925,27930,66
23/02/2004,15:35:00,27935,27935,27925,27935,65
23/02/2004,15:40:00,27930,27940,27910,27915,147
23/02/2004,15:45:00,27915,27915,27885,27905,295
23/02/2004,15:50:00,27910,27915,27890,27915,260
23/02/2004,15:55:00,27920,27925,27910,27920,169
23/02/2004,16:00:00,27920,27945,27920,27930,196
23/02/2004,16:05:00,27935,27945,27920,27930,169
23/02/2004,16:10:00,27930,27930,27900,27905,233
23/02/2004,16:15:00,27905,27925,27895,27900,224
23/02/2004,16:20:00,27900,27905,27875,27885,402
23/02/2004,16:25:00,27885,27900,27875,27895,259
23/02/2004,16:30:00,27890,27900,27860,27880,283
23/02/2004,16:35:00,27880,27895,27875,27880,167
23/02/2004,16:40:00,27880,27890,27870,27880,173
23/02/2004,16:45:00,27880,27900,27875,27895,89
23/02/2004,16:50:00,27900,27920,27895,27915,261
23/02/2004,16:55:00,27920,27925,27915,27920,88
23/02/2004,17:00:00,27920,27925,27915,27920,64
23/02/2004,17:05:00,27920,27930,27915,27915,103
23/02/2004,17:10:00,27910,27920,27910,27920,96
23/02/2004,17:15:00,27920,27925,27910,27915,96
23/02/2004,17:20:00,27920,27935,27920,27930,141
23/02/2004,17:25:00,27930,27935,27890,27890,521
23/02/2004,17:30:00,27885,27915,27885,27905,166
23/02/2004,17:35:00,27905,27925,27905,27925,154
23/02/2004,17:40:00,27925,27925,27925,27925,2
24/02/2004,09:00:00,27910,27910,27835,27855,221
24/02/2004,09:05:00,27860,27875,27845,27860,205
24/02/2004,09:10:00,27855,27865,27835,27840,165
24/02/2004,09:15:00,27840,27855,27830,27845,153
24/02/2004,09:20:00,27840,27855,27835,27855,137
24/02/2004,09:25:00,27860,27890,27860,27885,196
24/02/2004,09:30:00,27885,27890,27870,27880,207
24/02/2004,09:35:00,27880,27900,27880,27900,142
24/02/2004,09:40:00,27895,27910,27890,27900,142
24/02/2004,09:45:00,27900,27905,27895,27900,30
24/02/2004,09:50:00,27900,27920,27885,27885,146
24/02/2004,09:55:00,27885,27890,27875,27885,188
24/02/2004,10:00:00,27880,27900,27870,27895,255
24/02/2004,10:05:00,27895,27910,27895,27905,143
24/02/2004,10:10:00,27905,27915,27885,27885,186
24/02/2004,10:15:00,27885,27890,27880,27880,119
24/02/2004,10:20:00,27885,27895,27880,27895,95
24/02/2004,10:25:00,27895,27905,27890,27900,119
24/02/2004,10:30:00,27900,27905,27895,27900,44
24/02/2004,10:35:00,27900,27900,27865,27885,212
24/02/2004,10:40:00,27880,27880,27860,27865,184
24/02/2004,10:45:00,27860,27870,27850,27865,137
24/02/2004,10:50:00,27865,27870,27850,27855,151
24/02/2004,10:55:00,27860,27870,27830,27840,201
24/02/2004,11:00:00,27840,27840,27810,27825,385
24/02/2004,11:05:00,27830,27840,27825,27835,80
24/02/2004,11:10:00,27835,27840,27835,27840,57
24/02/2004,11:15:00,27840,27845,27825,27830,67
24/02/2004,11:20:00,27825,27840,27825,27840,67
24/02/2004,11:25:00,27840,27840,27825,27825,37
24/02/2004,11:30:00,27820,27830,27805,27825,318
24/02/2004,11:35:00,27825,27835,27820,27835,79
24/02/2004,11:40:00,27835,27845,27835,27840,58
24/02/2004,11:45:00,27835,27835,27825,27825,35
24/02/2004,11:50:00,27825,27830,27815,27820,69
24/02/2004,11:55:00,27820,27820,27780,27790,290
24/02/2004,12:00:00,27790,27790,27775,27785,255
24/02/2004,12:05:00,27785,27785,27775,27785,97
24/02/2004,12:10:00,27785,27785,27780,27780,36
24/02/2004,12:15:00,27780,27785,27770,27775,98
24/02/2004,12:20:00,27770,27785,27765,27775,130
24/02/2004,12:25:00,27775,27780,27760,27780,97
24/02/2004,12:30:00,27780,27800,27780,27795,144
24/02/2004,12:35:00,27795,27805,27785,27790,122
24/02/2004,12:40:00,27790,27800,27785,27800,35
24/02/2004,12:45:00,27800,27800,27790,27795,66
24/02/2004,12:50:00,27795,27800,27795,27795,69
24/02/2004,12:55:00,27795,27805,27790,27795,64
24/02/2004,13:00:00,27795,27800,27790,27795,18
24/02/2004,13:05:00,27790,27795,27790,27795,17
24/02/2004,13:10:00,27795,27800,27795,27795,16
24/02/2004,13:15:00,27795,27810,27785,27810,49
24/02/2004,13:20:00,27805,27810,27800,27800,14
24/02/2004,13:25:00,27805,27805,27800,27805,17
24/02/2004,13:30:00,27805,27815,27800,27815,20
24/02/2004,13:35:00,27810,27810,27800,27800,18
24/02/2004,13:40:00,27795,27800,27795,27800,12
24/02/2004,13:45:00,27800,27805,27790,27790,15
24/02/2004,13:50:00,27795,27805,27795,27800,6
24/02/2004,13:55:00,27805,27805,27795,27795,23
24/02/2004,14:00:00,27795,27795,27765,27775,153
24/02/2004,14:05:00,27770,27785,27765,27775,90
24/02/2004,14:10:00,27775,27775,27760,27765,127
24/02/2004,14:15:00,27760,27770,27750,27760,106
24/02/2004,14:20:00,27760,27760,27730,27750,302
24/02/2004,14:25:00,27745,27755,27730,27730,101
24/02/2004,14:30:00,27730,27730,27695,27710,481
24/02/2004,14:35:00,27705,27715,27700,27710,191
24/02/2004,14:40:00,27715,27720,27710,27710,82
24/02/2004,14:45:00,27710,27715,27710,27715,64
24/02/2004,14:50:00,27710,27720,27710,27720,78
24/02/2004,14:55:00,27720,27735,27720,27725,91
24/02/2004,15:00:00,27725,27730,27725,27730,63
24/02/2004,15:05:00,27730,27735,27725,27730,46
24/02/2004,15:10:00,27725,27730,27725,27725,32
24/02/2004,15:15:00,27730,27730,27720,27725,28
24/02/2004,15:20:00,27725,27725,27715,27720,29
24/02/2004,15:25:00,27715,27725,27715,27725,46
24/02/2004,15:30:00,27725,27735,27720,27725,90
24/02/2004,15:35:00,27720,27725,27710,27725,120
24/02/2004,15:40:00,27725,27740,27715,27715,122
24/02/2004,15:45:00,27720,27730,27705,27725,161
24/02/2004,15:50:00,27725,27735,27720,27720,151
24/02/2004,15:55:00,27725,27735,27705,27720,215
24/02/2004,16:00:00,27710,27730,27640,27670,799
24/02/2004,16:05:00,27670,27685,27640,27645,556
24/02/2004,16:10:00,27640,27670,27635,27670,336
24/02/2004,16:15:00,27670,27685,27670,27680,210
24/02/2004,16:20:00,27680,27720,27680,27705,320
24/02/2004,16:25:00,27705,27735,27695,27735,181
24/02/2004,16:30:00,27735,27810,27730,27805,620
24/02/2004,16:35:00,27800,27810,27775,27785,343
24/02/2004,16:40:00,27785,27800,27785,27795,157
24/02/2004,16:45:00,27795,27830,27795,27805,218
24/02/2004,16:50:00,27805,27805,27785,27790,113
24/02/2004,16:55:00,27790,27790,27780,27785,73
24/02/2004,17:00:00,27780,27790,27775,27775,168
24/02/2004,17:05:00,27780,27790,27770,27780,75
24/02/2004,17:10:00,27780,27780,27750,27755,113
24/02/2004,17:15:00,27755,27760,27740,27740,170
24/02/2004,17:20:00,27740,27760,27740,27750,88
24/02/2004,17:25:00,27750,27765,27745,27765,306
24/02/2004,17:30:00,27765,27770,27750,27750,126
24/02/2004,17:35:00,27745,27780,27740,27780,204
24/02/2004,17:40:00,27780,27780,27780,27780,2
25/02/2004,09:00:00,27785,27810,27785,27805,153
25/02/2004,09:05:00,27805,27805,27785,27800,75
25/02/2004,09:10:00,27805,27855,27805,27845,234
25/02/2004,09:15:00,27840,27865,27835,27855,233
25/02/2004,09:20:00,27855,27860,27835,27835,130
25/02/2004,09:25:00,27830,27835,27825,27830,89
25/02/2004,09:30:00,27825,27825,27800,27805,147
25/02/2004,09:35:00,27805,27805,27785,27805,192
25/02/2004,09:40:00,27800,27805,27790,27800,192
25/02/2004,09:45:00,27800,27800,27760,27770,201
25/02/2004,09:50:00,27770,27780,27765,27775,136
25/02/2004,09:55:00,27770,27790,27770,27785,129
25/02/2004,10:00:00,27785,27785,27745,27755,230
25/02/2004,10:05:00,27750,27750,27730,27740,291
25/02/2004,10:10:00,27735,27755,27735,27740,194
25/02/2004,10:15:00,27745,27765,27745,27760,149
25/02/2004,10:20:00,27760,27775,27760,27770,81
25/02/2004,10:25:00,27765,27770,27755,27770,76
25/02/2004,10:30:00,27765,27770,27755,27765,80
25/02/2004,10:35:00,27765,27785,27765,27785,56
25/02/2004,10:40:00,27785,27805,27780,27805,119
25/02/2004,10:45:00,27805,27805,27785,27795,85
25/02/2004,10:50:00,27795,27805,27790,27800,65
25/02/2004,10:55:00,27800,27815,27800,27810,172
25/02/2004,11:00:00,27810,27830,27810,27820,179
25/02/2004,11:05:00,27830,27850,27830,27835,184
25/02/2004,11:10:00,27835,27850,27835,27840,137
25/02/2004,11:15:00,27840,27845,27835,27835,100
25/02/2004,11:20:00,27830,27855,27830,27845,125
25/02/2004,11:25:00,27845,27845,27820,27825,159
25/02/2004,11:30:00,27825,27825,27805,27805,104
25/02/2004,11:35:00,27805,27810,27795,27800,158
25/02/2004,11:40:00,27805,27825,27805,27815,74
25/02/2004,11:45:00,27820,27820,27805,27810,34
25/02/2004,11:50:00,27810,27815,27805,27815,58
25/02/2004,11:55:00,27810,27815,27805,27805,26
25/02/2004,12:00:00,27810,27825,27810,27825,24
25/02/2004,12:05:00,27825,27825,27800,27800,42
25/02/2004,12:10:00,27800,27810,27800,27805,60
25/02/2004,12:15:00,27805,27810,27800,27800,43
25/02/2004,12:20:00,27800,27800,27780,27785,55
25/02/2004,12:25:00,27790,27795,27780,27785,37
25/02/2004,12:30:00,27785,27785,27770,27780,61
25/02/2004,12:35:00,27780,27780,27775,27780,16
25/02/2004,12:40:00,27780,27785,27775,27785,23
25/02/2004,12:45:00,27780,27780,27775,27780,12
25/02/2004,12:50:00,27780,27780,27775,27775,16
25/02/2004,12:55:00,27780,27785,27775,27785,18
25/02/2004,13:00:00,27785,27785,27775,27780,21
25/02/2004,13:05:00,27775,27775,27775,27775,7
25/02/2004,13:10:00,27780,27780,27775,27780,6
25/02/2004,13:15:00,27780,27790,27780,27790,16
25/02/2004,13:20:00,27790,27795,27790,27795,14
25/02/2004,13:25:00,27795,27795,27795,27795,5
25/02/2004,13:30:00,27800,27800,27795,27800,18
25/02/2004,13:35:00,27800,27800,27795,27800,10
25/02/2004,13:40:00,27800,27800,27795,27795,14
25/02/2004,13:45:00,27800,27810,27800,27810,36
25/02/2004,13:50:00,27815,27820,27810,27810,43
25/02/2004,13:55:00,27810,27820,27810,27815,12
25/02/2004,14:00:00,27810,27815,27805,27810,34
25/02/2004,14:05:00,27810,27825,27810,27825,45
25/02/2004,14:10:00,27825,27830,27820,27820,39
25/02/2004,14:15:00,27820,27825,27820,27820,49
25/02/2004,14:20:00,27820,27825,27820,27825,11
25/02/2004,14:25:00,27825,27830,27815,27820,23
25/02/2004,14:30:00,27820,27820,27815,27815,15
25/02/2004,14:35:00,27810,27815,27805,27810,39
25/02/2004,14:40:00,27810,27810,27790,27795,53
25/02/2004,14:45:00,27795,27800,27795,27795,16
25/02/2004,14:50:00,27800,27815,27795,27810,34
25/02/2004,14:55:00,27805,27805,27805,27805,11
25/02/2004,15:00:00,27805,27805,27795,27795,18
25/02/2004,15:05:00,27795,27795,27780,27785,47
25/02/2004,15:10:00,27785,27790,27780,27790,24
25/02/2004,15:15:00,27785,27785,27770,27770,48
25/02/2004,15:20:00,27775,27780,27775,27780,38
25/02/2004,15:25:00,27785,27785,27780,27780,35
25/02/2004,15:30:00,27785,27805,27785,27805,74
25/02/2004,15:35:00,27800,27815,27785,27810,121
25/02/2004,15:40:00,27810,27825,27810,27810,109
25/02/2004,15:45:00,27810,27845,27810,27830,186
25/02/2004,15:50:00,27830,27850,27815,27825,195
25/02/2004,15:55:00,27825,27835,27805,27825,156
25/02/2004,16:00:00,27815,27835,27790,27805,266
25/02/2004,16:05:00,27800,27835,27795,27830,143
25/02/2004,16:10:00,27835,27850,27810,27810,276
25/02/2004,16:15:00,27820,27845,27810,27835,198
25/02/2004,16:20:00,27835,27845,27815,27825,274
25/02/2004,16:25:00,27825,27830,27795,27810,311
25/02/2004,16:30:00,27805,27810,27790,27795,276
25/02/2004,16:35:00,27795,27815,27790,27810,157
25/02/2004,16:40:00,27805,27820,27805,27815,112
25/02/2004,16:45:00,27815,27820,27805,27820,83
25/02/2004,16:50:00,27820,27825,27810,27820,54
25/02/2004,16:55:00,27820,27830,27815,27820,74
25/02/2004,17:00:00,27815,27835,27815,27825,116
25/02/2004,17:05:00,27825,27850,27825,27840,182
25/02/2004,17:10:00,27840,27865,27840,27855,334
25/02/2004,17:15:00,27855,27855,27835,27845,180
25/02/2004,17:20:00,27845,27850,27835,27845,106
25/02/2004,17:25:00,27850,27850,27840,27845,176
25/02/2004,17:30:00,27840,27845,27830,27830,101
25/02/2004,17:35:00,27825,27840,27825,27840,173
26/02/2004,09:00:00,27900,27925,27900,27925,283
26/02/2004,09:05:00,27925,27930,27910,27910,79
26/02/2004,09:10:00,27915,27925,27905,27910,102
26/02/2004,09:15:00,27910,27920,27895,27910,116
26/02/2004,09:20:00,27910,27920,27900,27900,164
26/02/2004,09:25:00,27900,27900,27875,27895,196
26/02/2004,09:30:00,27895,27900,27885,27885,74
26/02/2004,09:35:00,27890,27900,27885,27895,151
26/02/2004,09:40:00,27895,27905,27885,27890,92
26/02/2004,09:45:00,27890,27890,27875,27875,66
26/02/2004,09:50:00,27875,27885,27860,27860,177
26/02/2004,09:55:00,27865,27880,27865,27880,114
26/02/2004,10:00:00,27880,27900,27880,27895,100
26/02/2004,10:05:00,27895,27895,27885,27895,72
26/02/2004,10:10:00,27895,27905,27885,27895,82
26/02/2004,10:15:00,27895,27900,27865,27875,128
26/02/2004,10:20:00,27875,27880,27870,27870,66
26/02/2004,10:25:00,27870,27885,27870,27885,63
26/02/2004,10:30:00,27890,27895,27885,27890,33
26/02/2004,10:35:00,27890,27900,27880,27885,126
26/02/2004,10:40:00,27885,27890,27875,27890,75
26/02/2004,10:45:00,27895,27900,27890,27895,41
26/02/2004,10:50:00,27900,27910,27890,27895,90
26/02/2004,10:55:00,27895,27895,27885,27890,28
26/02/2004,11:00:00,27890,27900,27880,27890,164
26/02/2004,11:05:00,27895,27905,27895,27900,63
26/02/2004,11:10:00,27895,27900,27895,27895,57
26/02/2004,11:15:00,27900,27905,27890,27890,115
26/02/2004,11:20:00,27890,27895,27890,27895,11
26/02/2004,11:25:00,27895,27900,27890,27895,12
26/02/2004,11:30:00,27895,27905,27895,27895,243
26/02/2004,11:35:00,27895,27905,27895,27905,34
26/02/2004,11:40:00,27905,27910,27895,27895,63
26/02/2004,11:45:00,27895,27905,27895,27905,17
26/02/2004,11:50:00,27905,27910,27900,27900,27
26/02/2004,11:55:00,27900,27905,27895,27895,60
26/02/2004,12:00:00,27890,27890,27875,27880,70
26/02/2004,12:05:00,27880,27890,27880,27890,32
26/02/2004,12:10:00,27890,27890,27875,27875,44
26/02/2004,12:15:00,27875,27875,27855,27870,184
26/02/2004,12:20:00,27875,27875,27865,27870,69
26/02/2004,12:25:00,27870,27885,27870,27880,46
26/02/2004,12:30:00,27875,27880,27875,27880,17
26/02/2004,12:35:00,27875,27875,27870,27870,11
26/02/2004,12:40:00,27870,27870,27860,27860,85
26/02/2004,12:45:00,27860,27870,27855,27870,24
26/02/2004,12:50:00,27865,27880,27865,27875,82
26/02/2004,12:55:00,27880,27880,27875,27875,13
26/02/2004,13:00:00,27880,27885,27880,27885,8
26/02/2004,13:05:00,27885,27885,27875,27875,25
26/02/2004,13:10:00,27875,27880,27875,27880,15
26/02/2004,13:15:00,27885,27885,27875,27875,8
26/02/2004,13:20:00,27880,27880,27875,27880,4
26/02/2004,13:25:00,27880,27880,27865,27870,25
26/02/2004,13:30:00,27875,27875,27875,27875,7
26/02/2004,13:35:00,27880,27885,27880,27880,19
26/02/2004,13:40:00,27880,27890,27880,27890,26
26/02/2004,13:45:00,27890,27895,27890,27890,8
26/02/2004,13:50:00,27885,27890,27885,27890,11
26/02/2004,13:55:00,27885,27895,27885,27890,20
26/02/2004,14:00:00,27895,27895,27885,27885,20
26/02/2004,14:05:00,27885,27890,27885,27890,12
26/02/2004,14:10:00,27885,27890,27885,27890,12
26/02/2004,14:15:00,27890,27890,27885,27890,20
26/02/2004,14:20:00,27890,27890,27885,27885,10
26/02/2004,14:25:00,27890,27895,27875,27880,57
26/02/2004,14:30:00,27880,27880,27840,27875,469
26/02/2004,14:35:00,27875,27875,27840,27855,250
26/02/2004,14:40:00,27850,27850,27825,27835,288
26/02/2004,14:45:00,27835,27840,27815,27825,274
26/02/2004,14:50:00,27825,27830,27810,27830,277
26/02/2004,14:55:00,27830,27835,27825,27825,131
26/02/2004,15:00:00,27830,27845,27820,27840,132
26/02/2004,15:05:00,27840,27845,27840,27845,37
26/02/2004,15:10:00,27845,27845,27830,27835,153
26/02/2004,15:15:00,27835,27840,27825,27835,84
26/02/2004,15:20:00,27835,27840,27830,27840,28
26/02/2004,15:25:00,27835,27840,27825,27825,24
26/02/2004,15:30:00,27825,27840,27820,27835,35
26/02/2004,15:35:00,27840,27840,27810,27810,140
26/02/2004,15:40:00,27810,27810,27775,27790,430
26/02/2004,15:45:00,27785,27800,27780,27785,169
26/02/2004,15:50:00,27785,27810,27785,27810,119
26/02/2004,15:55:00,27810,27810,27800,27810,44
26/02/2004,16:00:00,27805,27805,27770,27790,293
26/02/2004,16:05:00,27795,27815,27795,27805,154
26/02/2004,16:10:00,27805,27815,27800,27805,116
26/02/2004,16:15:00,27800,27805,27790,27795,153
26/02/2004,16:20:00,27805,27830,27805,27825,180
26/02/2004,16:25:00,27820,27840,27820,27825,142
26/02/2004,16:30:00,27825,27830,27815,27825,189
26/02/2004,16:35:00,27825,27825,27810,27810,164
26/02/2004,16:40:00,27810,27825,27810,27820,107
26/02/2004,16:45:00,27825,27830,27815,27825,83
26/02/2004,16:50:00,27820,27850,27820,27845,187
26/02/2004,16:55:00,27845,27850,27835,27850,105
26/02/2004,17:00:00,27845,27875,27845,27865,286
26/02/2004,17:05:00,27870,27910,27870,27895,467
26/02/2004,17:10:00,27895,27900,27885,27900,179
26/02/2004,17:15:00,27900,27920,27900,27910,217
26/02/2004,17:20:00,27910,27920,27910,27920,107
26/02/2004,17:25:00,27920,27920,27905,27905,366
26/02/2004,17:30:00,27900,27910,27900,27905,146
26/02/2004,17:35:00,27910,27920,27900,27920,298
27/02/2004,09:00:00,27990,28080,27990,28060,581
27/02/2004,09:05:00,28055,28060,28040,28040,179
27/02/2004,09:10:00,28040,28055,28035,28045,216
27/02/2004,09:15:00,28050,28060,28035,28060,204
27/02/2004,09:20:00,28060,28075,28055,28070,520
27/02/2004,09:25:00,28070,28090,28065,28075,430
27/02/2004,09:30:00,28075,28080,28065,28070,224
27/02/2004,09:35:00,28070,28075,28055,28060,138
27/02/2004,09:40:00,28055,28065,28045,28055,289
27/02/2004,09:45:00,28055,28065,28055,28060,72
27/02/2004,09:50:00,28060,28065,28055,28055,51
27/02/2004,09:55:00,28055,28065,28050,28060,217
27/02/2004,10:00:00,28060,28080,28060,28075,180
27/02/2004,10:05:00,28080,28085,28070,28085,104
27/02/2004,10:10:00,28080,28080,28070,28075,120
27/02/2004,10:15:00,28080,28090,28080,28085,167
27/02/2004,10:20:00,28085,28090,28075,28080,101
27/02/2004,10:25:00,28080,28085,28075,28080,31
27/02/2004,10:30:00,28080,28085,28080,28080,73
27/02/2004,10:35:00,28075,28075,28065,28070,84
27/02/2004,10:40:00,28070,28080,28070,28080,83
27/02/2004,10:45:00,28085,28100,28080,28095,203
27/02/2004,10:50:00,28095,28105,28080,28090,153
27/02/2004,10:55:00,28080,28090,28080,28080,62
27/02/2004,11:00:00,28085,28095,28080,28095,56
27/02/2004,11:05:00,28090,28115,28090,28110,258
27/02/2004,11:10:00,28110,28160,28110,28150,780
27/02/2004,11:15:00,28150,28155,28140,28145,163
27/02/2004,11:20:00,28145,28155,28145,28150,90
27/02/2004,11:25:00,28150,28155,28145,28155,64
27/02/2004,11:30:00,28155,28160,28150,28155,174
27/02/2004,11:35:00,28155,28155,28130,28135,130
27/02/2004,11:40:00,28130,28135,28125,28130,87
27/02/2004,11:45:00,28135,28140,28130,28130,62
27/02/2004,11:50:00,28130,28135,28120,28130,64
27/02/2004,11:55:00,28130,28130,28120,28130,32
27/02/2004,12:00:00,28125,28130,28120,28120,105
27/02/2004,12:05:00,28120,28125,28115,28120,49
27/02/2004,12:10:00,28115,28120,28110,28115,39
27/02/2004,12:15:00,28110,28120,28110,28110,36
27/02/2004,12:20:00,28115,28120,28105,28115,41
27/02/2004,12:25:00,28115,28120,28110,28120,23
27/02/2004,12:30:00,28125,28125,28115,28115,22
27/02/2004,12:35:00,28120,28120,28110,28110,30
27/02/2004,12:40:00,28110,28115,28105,28105,46
27/02/2004,12:45:00,28105,28105,28085,28095,144
27/02/2004,12:50:00,28100,28100,28100,28100,18
27/02/2004,12:55:00,28105,28105,28095,28100,23
27/02/2004,13:00:00,28100,28105,28100,28100,17
27/02/2004,13:05:00,28100,28110,28100,28105,9
27/02/2004,13:10:00,28105,28105,28100,28105,6
27/02/2004,13:15:00,28105,28105,28100,28100,17
27/02/2004,13:20:00,28095,28100,28095,28100,13
27/02/2004,13:25:00,28095,28100,28090,28090,43
27/02/2004,13:30:00,28090,28095,28065,28065,91
27/02/2004,13:35:00,28075,28080,28065,28080,35
27/02/2004,13:40:00,28080,28085,28075,28080,37
27/02/2004,13:45:00,28085,28095,28085,28095,42
27/02/2004,13:50:00,28095,28095,28080,28085,20
27/02/2004,13:55:00,28090,28100,28090,28095,30
27/02/2004,14:00:00,28095,28095,28075,28090,37
27/02/2004,14:05:00,28090,28090,28085,28085,24
27/02/2004,14:10:00,28085,28090,28085,28085,17
27/02/2004,14:15:00,28090,28090,28080,28085,9
27/02/2004,14:20:00,28085,28090,28070,28075,39
27/02/2004,14:25:00,28075,28085,28070,28080,37
27/02/2004,14:30:00,28085,28125,28085,28110,299
27/02/2004,14:35:00,28110,28120,28105,28115,53
27/02/2004,14:40:00,28110,28110,28105,28105,59
27/02/2004,14:45:00,28100,28110,28100,28110,81
27/02/2004,14:50:00,28110,28110,28100,28105,13
27/02/2004,14:55:00,28105,28110,28095,28095,39
27/02/2004,15:00:00,28095,28105,28095,28105,44
27/02/2004,15:05:00,28100,28100,28080,28080,102
27/02/2004,15:10:00,28075,28080,28055,28055,115
27/02/2004,15:15:00,28055,28070,28055,28060,81
27/02/2004,15:20:00,28065,28065,28035,28040,309
27/02/2004,15:25:00,28040,28050,28035,28045,179
27/02/2004,15:30:00,28045,28055,28040,28050,88
27/02/2004,15:35:00,28045,28060,28045,28050,85
27/02/2004,15:40:00,28050,28065,28040,28040,119
27/02/2004,15:45:00,28040,28050,28035,28045,144
27/02/2004,15:50:00,28045,28070,28045,28055,83
27/02/2004,15:55:00,28055,28065,28050,28065,41
27/02/2004,16:00:00,28065,28100,28055,28100,236
27/02/2004,16:05:00,28095,28110,28080,28095,288
27/02/2004,16:10:00,28095,28110,28085,28095,260
27/02/2004,16:15:00,28090,28100,28080,28090,125
27/02/2004,16:20:00,28085,28095,28080,28080,152
27/02/2004,16:25:00,28075,28080,28065,28070,174
27/02/2004,16:30:00,28075,28095,28070,28075,160
27/02/2004,16:35:00,28080,28085,28070,28075,63
27/02/2004,16:40:00,28075,28075,28055,28065,117
27/02/2004,16:45:00,28060,28065,28050,28060,118
27/02/2004,16:50:00,28055,28075,28055,28070,108
27/02/2004,16:55:00,28075,28075,28040,28045,92
27/02/2004,17:00:00,28045,28050,28030,28045,208
27/02/2004,17:05:00,28045,28070,28040,28070,96
27/02/2004,17:10:00,28070,28080,28065,28080,74
27/02/2004,17:15:00,28080,28085,28055,28060,158
27/02/2004,17:20:00,28055,28065,28040,28050,243
27/02/2004,17:25:00,28050,28050,28035,28040,143
27/02/2004,17:30:00,28040,28045,28000,28010,408
27/02/2004,17:35:00,28005,28010,27980,28010,354
01/03/2004,09:00:00,28105,28160,28105,28135,355
01/03/2004,09:05:00,28135,28135,28115,28120,162
01/03/2004,09:10:00,28125,28140,28120,28140,130
01/03/2004,09:15:00,28140,28220,28135,28205,561
01/03/2004,09:20:00,28210,28215,28195,28200,407
01/03/2004,09:25:00,28200,28210,28190,28195,193
01/03/2004,09:30:00,28195,28205,28195,28205,136
01/03/2004,09:35:00,28200,28220,28200,28220,202
01/03/2004,09:40:00,28215,28215,28195,28200,137
01/03/2004,09:45:00,28205,28220,28205,28210,110
01/03/2004,09:50:00,28205,28230,28195,28215,299
01/03/2004,09:55:00,28210,28230,28210,28225,296
01/03/2004,10:00:00,28225,28230,28205,28210,154
01/03/2004,10:05:00,28205,28215,28205,28205,119
01/03/2004,10:10:00,28205,28205,28200,28200,124
01/03/2004,10:15:00,28200,28215,28200,28215,104
01/03/2004,10:20:00,28215,28215,28195,28195,115
01/03/2004,10:25:00,28195,28195,28180,28190,232
01/03/2004,10:30:00,28190,28200,28190,28200,83
01/03/2004,10:35:00,28200,28200,28190,28190,43
01/03/2004,10:40:00,28190,28190,28175,28180,108
01/03/2004,10:45:00,28180,28190,28180,28190,55
01/03/2004,10:50:00,28190,28190,28175,28180,42
01/03/2004,10:55:00,28180,28185,28175,28175,45
01/03/2004,11:00:00,28175,28190,28170,28190,96
01/03/2004,11:05:00,28190,28195,28190,28190,58
01/03/2004,11:10:00,28195,28195,28190,28190,28
01/03/2004,11:15:00,28195,28200,28190,28195,32
01/03/2004,11:20:00,28195,28200,28190,28195,28
01/03/2004,11:25:00,28195,28195,28185,28190,50
01/03/2004,11:30:00,28200,28200,28190,28190,33
01/03/2004,11:35:00,28190,28190,28185,28185,37
01/03/2004,11:40:00,28185,28195,28185,28190,30
01/03/2004,11:45:00,28190,28190,28185,28190,14
01/03/2004,11:50:00,28190,28190,28170,28170,111
01/03/2004,11:55:00,28175,28180,28160,28175,174
01/03/2004,12:00:00,28180,28180,28175,28180,34
01/03/2004,12:05:00,28180,28190,28180,28190,35
01/03/2004,12:10:00,28190,28190,28180,28185,41
01/03/2004,12:15:00,28185,28185,28175,28180,63
01/03/2004,12:20:00,28175,28185,28170,28185,81
01/03/2004,12:25:00,28190,28200,28190,28195,133
01/03/2004,12:30:00,28190,28205,28185,28195,126
01/03/2004,12:35:00,28195,28200,28195,28200,49
01/03/2004,12:40:00,28195,28200,28195,28195,29
01/03/2004,12:45:00,28190,28195,28185,28195,35
01/03/2004,12:50:00,28190,28200,28190,28195,37
01/03/2004,12:55:00,28200,28205,28195,28195,88
01/03/2004,13:00:00,28195,28210,28195,28205,36
01/03/2004,13:05:00,28205,28210,28205,28210,52
01/03/2004,13:10:00,28205,28215,28205,28210,32
01/03/2004,13:15:00,28215,28215,28210,28210,46
01/03/2004,13:20:00,28210,28215,28210,28215,12
01/03/2004,13:25:00,28210,28215,28200,28205,63
01/03/2004,13:30:00,28205,28205,28200,28200,13
01/03/2004,13:35:00,28200,28205,28200,28205,12
01/03/2004,13:40:00,28210,28225,28210,28225,173
01/03/2004,13:45:00,28225,28240,28215,28220,142
01/03/2004,13:50:00,28220,28225,28215,28220,31
01/03/2004,13:55:00,28220,28220,28210,28210,35
01/03/2004,14:00:00,28215,28220,28210,28210,31
01/03/2004,14:05:00,28210,28215,28205,28210,13
01/03/2004,14:10:00,28210,28215,28210,28210,10
01/03/2004,14:15:00,28210,28215,28210,28210,16
01/03/2004,14:20:00,28210,28215,28205,28215,16
01/03/2004,14:25:00,28215,28215,28205,28215,19
01/03/2004,14:30:00,28205,28205,28170,28190,236
01/03/2004,14:35:00,28190,28190,28180,28190,72
01/03/2004,14:40:00,28190,28200,28190,28200,75
01/03/2004,14:45:00,28205,28215,28205,28210,41
01/03/2004,14:50:00,28215,28215,28205,28215,54
01/03/2004,14:55:00,28215,28220,28210,28220,32
01/03/2004,15:00:00,28220,28225,28210,28210,72
01/03/2004,15:05:00,28210,28210,28205,28205,13
01/03/2004,15:10:00,28210,28220,28210,28215,25
01/03/2004,15:15:00,28215,28220,28210,28220,240
01/03/2004,15:20:00,28220,28220,28185,28190,253
01/03/2004,15:25:00,28190,28190,28175,28180,217
01/03/2004,15:30:00,28180,28190,28175,28190,158
01/03/2004,15:35:00,28190,28190,28175,28180,91
01/03/2004,15:40:00,28180,28190,28160,28190,216
01/03/2004,15:45:00,28185,28195,28185,28190,52
01/03/2004,15:50:00,28190,28200,28190,28195,41
01/03/2004,15:55:00,28195,28195,28185,28185,42
01/03/2004,16:00:00,28185,28215,28160,28200,319
01/03/2004,16:05:00,28205,28225,28200,28210,259
01/03/2004,16:10:00,28205,28220,28195,28215,157
01/03/2004,16:15:00,28215,28220,28200,28200,99
01/03/2004,16:20:00,28210,28220,28205,28210,73
01/03/2004,16:25:00,28210,28210,28185,28200,101
01/03/2004,16:30:00,28195,28215,28195,28210,69
01/03/2004,16:35:00,28215,28215,28205,28205,42
01/03/2004,16:40:00,28200,28205,28195,28205,59
01/03/2004,16:45:00,28210,28220,28210,28220,87
01/03/2004,16:50:00,28215,28220,28200,28205,150
01/03/2004,16:55:00,28210,28210,28200,28210,63
01/03/2004,17:00:00,28205,28210,28190,28195,144
01/03/2004,17:05:00,28195,28205,28190,28195,95
01/03/2004,17:10:00,28195,28230,28195,28225,181
01/03/2004,17:15:00,28225,28225,28210,28215,128
01/03/2004,17:20:00,28215,28225,28210,28215,82
01/03/2004,17:25:00,28220,28220,28205,28205,315
01/03/2004,17:30:00,28210,28225,28205,28225,185
01/03/2004,17:35:00,28225,28250,28220,28240,347
02/03/2004,09:00:00,28300,28330,28295,28305,355
02/03/2004,09:05:00,28310,28315,28300,28305,161
02/03/2004,09:10:00,28300,28310,28290,28305,215
02/03/2004,09:15:00,28305,28305,28270,28270,283
02/03/2004,09:20:00,28275,28280,28255,28275,304
02/03/2004,09:25:00,28280,28290,28265,28270,170
02/03/2004,09:30:00,28270,28280,28265,28270,201
02/03/2004,09:35:00,28265,28270,28255,28260,155
02/03/2004,09:40:00,28260,28270,28245,28245,167
02/03/2004,09:45:00,28245,28255,28230,28255,256
02/03/2004,09:50:00,28255,28260,28245,28250,76
02/03/2004,09:55:00,28250,28285,28250,28280,148
02/03/2004,10:00:00,28280,28280,28265,28275,100
02/03/2004,10:05:00,28275,28290,28275,28275,145
02/03/2004,10:10:00,28280,28280,28260,28265,89
02/03/2004,10:15:00,28260,28265,28255,28265,65
02/03/2004,10:20:00,28265,28275,28255,28255,81
02/03/2004,10:25:00,28255,28260,28245,28245,83
02/03/2004,10:30:00,28245,28260,28245,28260,46
02/03/2004,10:35:00,28260,28260,28250,28250,76
02/03/2004,10:40:00,28245,28250,28235,28245,119
02/03/2004,10:45:00,28245,28265,28240,28255,81
02/03/2004,10:50:00,28255,28265,28255,28260,45
02/03/2004,10:55:00,28255,28255,28250,28250,89
02/03/2004,11:00:00,28250,28260,28245,28255,60
02/03/2004,11:05:00,28250,28250,28245,28245,44
02/03/2004,11:10:00,28245,28250,28235,28240,140
02/03/2004,11:15:00,28240,28240,28225,28230,106
02/03/2004,11:20:00,28230,28230,28220,28220,147
02/03/2004,11:25:00,28220,28220,28205,28205,186
02/03/2004,11:30:00,28210,28220,28200,28200,265
02/03/2004,11:35:00,28200,28210,28200,28210,111
02/03/2004,11:40:00,28210,28220,28210,28210,70
02/03/2004,11:45:00,28210,28210,28200,28200,49
02/03/2004,11:50:00,28205,28210,28205,28210,33
02/03/2004,11:55:00,28210,28210,28190,28200,82
02/03/2004,12:00:00,28200,28200,28195,28200,78
02/03/2004,12:05:00,28205,28215,28205,28215,62
02/03/2004,12:10:00,28215,28215,28210,28210,45
02/03/2004,12:15:00,28210,28230,28210,28225,102
02/03/2004,12:20:00,28225,28230,28220,28225,71
02/03/2004,12:25:00,28220,28220,28215,28215,80
02/03/2004,12:30:00,28215,28220,28215,28215,32
02/03/2004,12:35:00,28215,28220,28210,28220,32
02/03/2004,12:40:00,28215,28215,28210,28215,6
02/03/2004,12:45:00,28220,28230,28220,28225,28
02/03/2004,12:50:00,28225,28225,28220,28220,25
02/03/2004,12:55:00,28220,28220,28220,28220,3
02/03/2004,13:00:00,28220,28225,28215,28225,30
02/03/2004,13:05:00,28225,28225,28220,28220,10
02/03/2004,13:10:00,28225,28225,28225,28225,3
02/03/2004,13:15:00,28225,28225,28225,28225,24
02/03/2004,13:20:00,28220,28235,28220,28235,32
02/03/2004,13:25:00,28235,28240,28235,28235,40
02/03/2004,13:30:00,28235,28245,28235,28245,22
02/03/2004,13:35:00,28245,28245,28230,28235,41
02/03/2004,13:40:00,28235,28245,28235,28240,5
02/03/2004,13:45:00,28240,28255,28240,28250,76
02/03/2004,13:50:00,28250,28250,28245,28250,31
02/03/2004,13:55:00,28255,28265,28255,28260,94
02/03/2004,14:00:00,28265,28270,28260,28260,69
02/03/2004,14:05:00,28260,28265,28260,28260,13
02/03/2004,14:10:00,28260,28265,28255,28260,63
02/03/2004,14:15:00,28260,28260,28250,28255,51
02/03/2004,14:20:00,28255,28255,28240,28240,22
02/03/2004,14:25:00,28240,28240,28235,28235,34
02/03/2004,14:30:00,28235,28240,28225,28235,147
02/03/2004,14:35:00,28235,28235,28230,28230,38
02/03/2004,14:40:00,28235,28240,28225,28235,192
02/03/2004,14:45:00,28230,28230,28215,28225,82
02/03/2004,14:50:00,28230,28235,28230,28235,29
02/03/2004,14:55:00,28235,28245,28235,28240,25
02/03/2004,15:00:00,28240,28240,28235,28235,27
02/03/2004,15:05:00,28235,28245,28235,28245,26
02/03/2004,15:10:00,28240,28245,28225,28230,44
02/03/2004,15:15:00,28235,28240,28220,28225,117
02/03/2004,15:20:00,28230,28235,28220,28230,34
02/03/2004,15:25:00,28230,28235,28225,28230,87
02/03/2004,15:30:00,28230,28230,28210,28225,116
02/03/2004,15:35:00,28220,28240,28220,28225,160
02/03/2004,15:40:00,28225,28245,28225,28240,123
02/03/2004,15:45:00,28240,28245,28225,28230,127
02/03/2004,15:50:00,28225,28255,28225,28245,123
02/03/2004,15:55:00,28245,28255,28240,28245,112
02/03/2004,16:00:00,28245,28255,28240,28240,118
02/03/2004,16:05:00,28240,28240,28225,28235,121
02/03/2004,16:10:00,28235,28260,28235,28250,96
02/03/2004,16:15:00,28250,28255,28235,28235,75
02/03/2004,16:20:00,28240,28245,28225,28235,80
02/03/2004,16:25:00,28235,28235,28215,28220,69
02/03/2004,16:30:00,28220,28220,28205,28210,126
02/03/2004,16:35:00,28210,28220,28200,28220,182
02/03/2004,16:40:00,28220,28220,28195,28215,142
02/03/2004,16:45:00,28215,28220,28200,28215,117
02/03/2004,16:50:00,28215,28245,28215,28240,136
02/03/2004,16:55:00,28240,28255,28235,28250,197
02/03/2004,17:00:00,28250,28250,28230,28230,165
02/03/2004,17:05:00,28230,28240,28220,28240,129
02/03/2004,17:10:00,28240,28260,28235,28260,106
02/03/2004,17:15:00,28260,28275,28255,28270,220
02/03/2004,17:20:00,28270,28275,28255,28270,158
02/03/2004,17:25:00,28275,28305,28270,28305,382
02/03/2004,17:30:00,28310,28315,28290,28300,541
02/03/2004,17:35:00,28305,28335,28305,28330,465
02/03/2004,17:40:00,28330,28330,28330,28330,10
03/03/2004,09:00:00,28245,28260,28195,28250,348
03/03/2004,09:05:00,28245,28270,28245,28255,191
03/03/2004,09:10:00,28250,28260,28235,28250,356
03/03/2004,09:15:00,28250,28265,28250,28260,127
03/03/2004,09:20:00,28260,28325,28260,28320,616
03/03/2004,09:25:00,28320,28320,28310,28320,361
03/03/2004,09:30:00,28320,28325,28310,28310,186
03/03/2004,09:35:00,28315,28315,28305,28305,123
03/03/2004,09:40:00,28310,28315,28300,28305,203
03/03/2004,09:45:00,28305,28355,28305,28350,373
03/03/2004,09:50:00,28350,28350,28325,28330,173
03/03/2004,09:55:00,28325,28325,28315,28320,96
03/03/2004,10:00:00,28325,28330,28315,28320,146
03/03/2004,10:05:00,28325,28355,28325,28345,260
03/03/2004,10:10:00,28350,28370,28350,28350,395
03/03/2004,10:15:00,28350,28350,28335,28340,143
03/03/2004,10:20:00,28340,28350,28335,28340,73
03/03/2004,10:25:00,28340,28340,28320,28320,110
03/03/2004,10:30:00,28325,28330,28310,28310,79
03/03/2004,10:35:00,28310,28315,28290,28310,366
03/03/2004,10:40:00,28310,28315,28305,28310,87
03/03/2004,10:45:00,28310,28315,28310,28315,30
03/03/2004,10:50:00,28315,28330,28315,28325,44
03/03/2004,10:55:00,28320,28320,28315,28320,38
03/03/2004,11:00:00,28325,28325,28305,28305,75
03/03/2004,11:05:00,28305,28305,28290,28300,100
03/03/2004,11:10:00,28295,28305,28290,28305,72
03/03/2004,11:15:00,28305,28310,28300,28300,91
03/03/2004,11:20:00,28300,28310,28300,28310,73
03/03/2004,11:25:00,28310,28310,28300,28310,577
03/03/2004,11:30:00,28305,28310,28295,28305,65
03/03/2004,11:35:00,28305,28305,28295,28295,32
03/03/2004,11:40:00,28300,28305,28295,28300,45
03/03/2004,11:45:00,28300,28305,28295,28305,59
03/03/2004,11:50:00,28305,28310,28300,28300,30
03/03/2004,11:55:00,28305,28310,28300,28305,24
03/03/2004,12:00:00,28300,28305,28300,28305,15
03/03/2004,12:05:00,28300,28310,28295,28295,71
03/03/2004,12:10:00,28300,28305,28280,28285,184
03/03/2004,12:15:00,28285,28290,28275,28280,184
03/03/2004,12:20:00,28280,28290,28280,28285,68
03/03/2004,12:25:00,28285,28295,28285,28290,30
03/03/2004,12:30:00,28295,28295,28280,28285,45
03/03/2004,12:35:00,28290,28290,28290,28290,23
03/03/2004,12:40:00,28285,28290,28275,28280,21
03/03/2004,12:45:00,28280,28285,28270,28280,69
03/03/2004,12:50:00,28285,28290,28280,28285,19
03/03/2004,12:55:00,28285,28290,28285,28285,8
03/03/2004,13:00:00,28280,28290,28280,28290,42
03/03/2004,13:05:00,28295,28295,28290,28290,18
03/03/2004,13:10:00,28290,28295,28285,28290,15
03/03/2004,13:15:00,28295,28300,28290,28295,25
03/03/2004,13:20:00,28295,28305,28295,28300,19
03/03/2004,13:25:00,28300,28300,28300,28300,21
03/03/2004,13:30:00,28300,28300,28300,28300,19
03/03/2004,13:35:00,28300,28300,28295,28295,18
03/03/2004,13:40:00,28295,28295,28290,28290,16
03/03/2004,13:45:00,28290,28290,28275,28275,35
03/03/2004,13:50:00,28275,28295,28275,28290,32
03/03/2004,13:55:00,28290,28290,28290,28290,6
03/03/2004,14:00:00,28290,28295,28290,28290,6
03/03/2004,14:05:00,28290,28295,28275,28280,24
03/03/2004,14:10:00,28280,28285,28275,28275,27
03/03/2004,14:15:00,28275,28280,28270,28275,22
03/03/2004,14:20:00,28275,28275,28260,28270,86
03/03/2004,14:25:00,28270,28270,28270,28270,8
03/03/2004,14:30:00,28270,28270,28250,28255,143
03/03/2004,14:35:00,28255,28260,28255,28260,602
03/03/2004,14:40:00,28260,28260,28255,28260,35
03/03/2004,14:45:00,28260,28260,28250,28255,51
03/03/2004,14:50:00,28255,28260,28245,28250,145
03/03/2004,14:55:00,28250,28260,28245,28260,47
03/03/2004,15:00:00,28260,28265,28255,28260,74
03/03/2004,15:05:00,28260,28270,28255,28255,69
03/03/2004,15:10:00,28260,28260,28255,28260,21
03/03/2004,15:15:00,28260,28275,28250,28250,107
03/03/2004,15:20:00,28255,28255,28230,28235,434
03/03/2004,15:25:00,28235,28250,28230,28250,146
03/03/2004,15:30:00,28245,28265,28245,28260,151
03/03/2004,15:35:00,28260,28265,28245,28250,89
03/03/2004,15:40:00,28250,28260,28250,28255,84
03/03/2004,15:45:00,28250,28270,28245,28260,100
03/03/2004,15:50:00,28260,28275,28260,28275,47
03/03/2004,15:55:00,28275,28280,28270,28280,58
03/03/2004,16:00:00,28280,28295,28250,28280,339
03/03/2004,16:05:00,28275,28295,28270,28280,161
03/03/2004,16:10:00,28280,28285,28260,28280,187
03/03/2004,16:15:00,28280,28290,28270,28285,133
03/03/2004,16:20:00,28280,28285,28265,28265,167
03/03/2004,16:25:00,28265,28270,28235,28240,241
03/03/2004,16:30:00,28240,28250,28235,28245,180
03/03/2004,16:35:00,28245,28255,28230,28255,214
03/03/2004,16:40:00,28255,28255,28240,28240,107
03/03/2004,16:45:00,28245,28255,28235,28240,134
03/03/2004,16:50:00,28235,28250,28225,28235,313
03/03/2004,16:55:00,28230,28240,28225,28235,152
03/03/2004,17:00:00,28235,28240,28220,28220,164
03/03/2004,17:05:00,28230,28235,28225,28235,75
03/03/2004,17:10:00,28235,28240,28230,28235,115
03/03/2004,17:15:00,28235,28250,28235,28240,122
03/03/2004,17:20:00,28235,28255,28235,28250,157
03/03/2004,17:25:00,28245,28260,28240,28255,190
03/03/2004,17:30:00,28255,28260,28255,28260,95
03/03/2004,17:35:00,28255,28285,28255,28285,395
04/03/2004,09:00:00,28285,28335,28285,28310,236
04/03/2004,09:05:00,28315,28330,28310,28330,128
04/03/2004,09:10:00,28330,28350,28330,28335,231
04/03/2004,09:15:00,28335,28335,28320,28325,114
04/03/2004,09:20:00,28330,28335,28325,28330,103
04/03/2004,09:25:00,28330,28350,28330,28350,100
04/03/2004,09:30:00,28345,28355,28345,28350,220
04/03/2004,09:35:00,28355,28355,28335,28335,188
04/03/2004,09:40:00,28335,28350,28335,28350,164
04/03/2004,09:45:00,28350,28350,28325,28330,212
04/03/2004,09:50:00,28330,28355,28320,28320,296
04/03/2004,09:55:00,28325,28340,28320,28340,153
04/03/2004,10:00:00,28345,28350,28335,28340,89
04/03/2004,10:05:00,28345,28350,28330,28335,121
04/03/2004,10:10:00,28335,28340,28335,28335,57
04/03/2004,10:15:00,28335,28340,28325,28325,49
04/03/2004,10:20:00,28320,28335,28315,28330,98
04/03/2004,10:25:00,28330,28330,28310,28315,75
04/03/2004,10:30:00,28320,28320,28315,28315,40
04/03/2004,10:35:00,28320,28335,28315,28325,97
04/03/2004,10:40:00,28325,28340,28325,28330,43
04/03/2004,10:45:00,28330,28330,28320,28325,40
04/03/2004,10:50:00,28325,28335,28325,28335,83
04/03/2004,10:55:00,28335,28335,28330,28330,41
04/03/2004,11:00:00,28330,28330,28325,28325,9
04/03/2004,11:05:00,28330,28335,28330,28330,33
04/03/2004,11:10:00,28325,28330,28325,28330,45
04/03/2004,11:15:00,28325,28330,28320,28325,20
04/03/2004,11:20:00,28325,28325,28320,28320,13
04/03/2004,11:25:00,28320,28325,28320,28325,37
04/03/2004,11:30:00,28325,28330,28325,28330,30
04/03/2004,11:35:00,28330,28330,28320,28320,19
04/03/2004,11:40:00,28325,28325,28320,28325,9
04/03/2004,11:45:00,28320,28330,28320,28325,49
04/03/2004,11:50:00,28320,28325,28315,28320,29
04/03/2004,11:55:00,28320,28320,28305,28305,58
04/03/2004,12:00:00,28305,28310,28280,28295,242
04/03/2004,12:05:00,28295,28305,28290,28305,75
04/03/2004,12:10:00,28305,28310,28300,28305,61
04/03/2004,12:15:00,28305,28310,28305,28310,46
04/03/2004,12:20:00,28310,28315,28305,28310,39
04/03/2004,12:25:00,28310,28310,28305,28305,29
04/03/2004,12:30:00,28300,28305,28290,28295,36
04/03/2004,12:35:00,28295,28300,28290,28295,40
04/03/2004,12:40:00,28300,28300,28290,28290,16
04/03/2004,12:45:00,28295,28300,28290,28295,24
04/03/2004,12:50:00,28295,28300,28295,28300,17
04/03/2004,12:55:00,28300,28305,28300,28300,7
04/03/2004,13:00:00,28295,28295,28295,28295,10
04/03/2004,13:05:00,28295,28305,28290,28300,12
04/03/2004,13:10:00,28300,28300,28295,28295,9
04/03/2004,13:15:00,28300,28300,28295,28295,11
04/03/2004,13:20:00,28295,28295,28295,28295,31
04/03/2004,13:25:00,28300,28300,28300,28300,14
04/03/2004,13:30:00,28300,28305,28300,28305,11
04/03/2004,13:35:00,28300,28300,28300,28300,5
04/03/2004,13:40:00,28300,28310,28300,28300,28
04/03/2004,13:45:00,28305,28305,28290,28300,47
04/03/2004,13:50:00,28300,28310,28295,28310,29
04/03/2004,13:55:00,28310,28330,28310,28330,94
04/03/2004,14:00:00,28330,28345,28325,28335,89
04/03/2004,14:05:00,28335,28365,28335,28360,224
04/03/2004,14:10:00,28360,28370,28345,28350,222
04/03/2004,14:15:00,28350,28355,28345,28350,99
04/03/2004,14:20:00,28350,28360,28345,28355,39
04/03/2004,14:25:00,28355,28360,28350,28350,28
04/03/2004,14:30:00,28355,28355,28335,28345,116
04/03/2004,14:35:00,28345,28345,28325,28330,97
04/03/2004,14:40:00,28330,28345,28330,28335,53
04/03/2004,14:45:00,28335,28335,28325,28330,34
04/03/2004,14:50:00,28330,28330,28330,28330,20
04/03/2004,14:55:00,28330,28335,28330,28330,22
04/03/2004,15:00:00,28330,28345,28325,28340,88
04/03/2004,15:05:00,28340,28345,28340,28340,23
04/03/2004,15:10:00,28335,28345,28335,28340,103
04/03/2004,15:15:00,28340,28350,28340,28350,16
04/03/2004,15:20:00,28350,28350,28335,28345,35
04/03/2004,15:25:00,28340,28350,28340,28345,23
04/03/2004,15:30:00,28350,28370,28345,28355,96
04/03/2004,15:35:00,28350,28355,28340,28340,96
04/03/2004,15:40:00,28340,28360,28340,28350,63
04/03/2004,15:45:00,28350,28355,28335,28340,68
04/03/2004,15:50:00,28340,28340,28330,28335,52
04/03/2004,15:55:00,28335,28345,28330,28335,59
04/03/2004,16:00:00,28340,28345,28305,28315,229
04/03/2004,16:05:00,28320,28325,28315,28320,154
04/03/2004,16:10:00,28320,28320,28295,28305,144
04/03/2004,16:15:00,28300,28305,28270,28280,299
04/03/2004,16:20:00,28280,28305,28280,28295,199
04/03/2004,16:25:00,28295,28300,28290,28300,155
04/03/2004,16:30:00,28295,28310,28295,28305,213
04/03/2004,16:35:00,28305,28305,28290,28295,73
04/03/2004,16:40:00,28295,28300,28290,28290,93
04/03/2004,16:45:00,28290,28295,28285,28290,105
04/03/2004,16:50:00,28295,28315,28295,28315,155
04/03/2004,16:55:00,28315,28340,28310,28330,274
04/03/2004,17:00:00,28330,28360,28325,28355,286
04/03/2004,17:05:00,28355,28370,28345,28345,311
04/03/2004,17:10:00,28345,28395,28345,28380,421
04/03/2004,17:15:00,28380,28415,28375,28395,360
04/03/2004,17:20:00,28390,28400,28375,28390,275
04/03/2004,17:25:00,28390,28405,28385,28385,146
04/03/2004,17:30:00,28390,28395,28385,28390,118
04/03/2004,17:35:00,28390,28390,28375,28380,197
05/03/2004,09:00:00,28420,28445,28385,28390,196
05/03/2004,09:05:00,28395,28410,28390,28410,89
05/03/2004,09:10:00,28410,28410,28400,28400,117
05/03/2004,09:15:00,28395,28405,28390,28400,101
05/03/2004,09:20:00,28400,28405,28370,28370,148
05/03/2004,09:25:00,28370,28375,28365,28375,114
05/03/2004,09:30:00,28370,28380,28365,28380,48
05/03/2004,09:35:00,28380,28385,28370,28375,74
05/03/2004,09:40:00,28375,28400,28375,28395,141
05/03/2004,09:45:00,28395,28400,28380,28380,39
05/03/2004,09:50:00,28385,28390,28380,28380,36
05/03/2004,09:55:00,28380,28395,28365,28395,99
05/03/2004,10:00:00,28390,28395,28385,28395,82
05/03/2004,10:05:00,28395,28410,28395,28400,125
05/03/2004,10:10:00,28405,28410,28400,28405,57
05/03/2004,10:15:00,28410,28415,28400,28405,61
05/03/2004,10:20:00,28405,28410,28390,28390,78
05/03/2004,10:25:00,28390,28395,28390,28395,36
05/03/2004,10:30:00,28400,28405,28395,28400,20
05/03/2004,10:35:00,28400,28410,28390,28410,71
05/03/2004,10:40:00,28405,28405,28395,28400,50
05/03/2004,10:45:00,28400,28400,28395,28400,21
05/03/2004,10:50:00,28400,28400,28390,28395,27
05/03/2004,10:55:00,28390,28390,28380,28385,29
05/03/2004,11:00:00,28385,28400,28385,28395,25
05/03/2004,11:05:00,28395,28400,28395,28400,9
05/03/2004,11:10:00,28395,28405,28395,28405,26
05/03/2004,11:15:00,28405,28410,28390,28395,51
05/03/2004,11:20:00,28395,28400,28390,28390,42
05/03/2004,11:25:00,28390,28415,28390,28400,110
05/03/2004,11:30:00,28400,28405,28395,28405,110
05/03/2004,11:35:00,28405,28415,28400,28405,101
05/03/2004,11:40:00,28410,28420,28405,28415,130
05/03/2004,11:45:00,28415,28425,28410,28410,183
05/03/2004,11:50:00,28410,28420,28410,28420,73
05/03/2004,11:55:00,28420,28425,28415,28425,51
05/03/2004,12:00:00,28425,28425,28405,28405,153
05/03/2004,12:05:00,28405,28410,28395,28400,70
05/03/2004,12:10:00,28400,28405,28395,28395,20
05/03/2004,12:15:00,28400,28400,28395,28395,35
05/03/2004,12:20:00,28395,28400,28395,28395,16
05/03/2004,12:25:00,28395,28395,28390,28395,21
05/03/2004,12:30:00,28395,28395,28390,28390,5
05/03/2004,12:35:00,28395,28395,28390,28390,19
05/03/2004,12:40:00,28390,28400,28390,28400,17
05/03/2004,12:45:00,28395,28400,28395,28400,11
05/03/2004,12:50:00,28400,28405,28395,28405,20
05/03/2004,12:55:00,28400,28400,28400,28400,1
05/03/2004,13:00:00,28405,28415,28405,28415,14
05/03/2004,13:05:00,28410,28410,28400,28405,9
05/03/2004,13:10:00,28400,28410,28400,28410,4
05/03/2004,13:15:00,28405,28410,28400,28400,16
05/03/2004,13:20:00,28405,28405,28400,28400,6
05/03/2004,13:25:00,28400,28405,28400,28405,5
05/03/2004,13:30:00,28405,28405,28400,28405,15
05/03/2004,13:35:00,28405,28405,28405,28405,21
05/03/2004,13:40:00,28400,28405,28400,28400,7
05/03/2004,13:45:00,28400,28400,28390,28395,37
05/03/2004,13:50:00,28395,28400,28395,28400,7
05/03/2004,13:55:00,28400,28400,28400,28400,16
05/03/2004,14:00:00,28400,28400,28395,28395,21
05/03/2004,14:05:00,28395,28400,28395,28400,12
05/03/2004,14:10:00,28400,28400,28400,28400,10
05/03/2004,14:15:00,28400,28410,28400,28405,26
05/03/2004,14:20:00,28405,28405,28370,28380,155
05/03/2004,14:25:00,28380,28395,28380,28380,118
05/03/2004,14:30:00,28385,28385,28300,28305,952
05/03/2004,14:35:00,28310,28325,28285,28300,377
05/03/2004,14:40:00,28300,28305,28270,28275,452
05/03/2004,14:45:00,28275,28285,28255,28280,310
05/03/2004,14:50:00,28280,28285,28235,28260,519
05/03/2004,14:55:00,28260,28265,28225,28240,402
05/03/2004,15:00:00,28240,28270,28240,28265,441
05/03/2004,15:05:00,28265,28285,28260,28275,292
05/03/2004,15:10:00,28275,28275,28255,28265,157
05/03/2004,15:15:00,28265,28275,28260,28265,99
05/03/2004,15:20:00,28270,28295,28270,28280,197
05/03/2004,15:25:00,28285,28285,28280,28280,62
05/03/2004,15:30:00,28285,28285,28275,28275,77
05/03/2004,15:35:00,28280,28280,28265,28275,94
05/03/2004,15:40:00,28280,28310,28270,28310,215
05/03/2004,15:45:00,28310,28315,28305,28310,122
05/03/2004,15:50:00,28310,28325,28305,28310,136
05/03/2004,15:55:00,28310,28325,28300,28305,138
05/03/2004,16:00:00,28305,28340,28300,28330,318
05/03/2004,16:05:00,28325,28330,28310,28315,148
05/03/2004,16:10:00,28310,28345,28310,28325,161
05/03/2004,16:15:00,28335,28340,28320,28330,156
05/03/2004,16:20:00,28330,28375,28330,28360,316
05/03/2004,16:25:00,28355,28365,28350,28365,199
05/03/2004,16:30:00,28365,28425,28365,28420,512
05/03/2004,16:35:00,28420,28425,28400,28405,258
05/03/2004,16:40:00,28405,28420,28405,28405,157
05/03/2004,16:45:00,28405,28435,28405,28425,177
05/03/2004,16:50:00,28420,28420,28405,28415,137
05/03/2004,16:55:00,28415,28415,28390,28395,155
05/03/2004,17:00:00,28400,28410,28385,28385,158
05/03/2004,17:05:00,28385,28395,28365,28365,228
05/03/2004,17:10:00,28365,28370,28345,28370,236
05/03/2004,17:15:00,28365,28375,28345,28360,191
05/03/2004,17:20:00,28360,28370,28350,28365,127
05/03/2004,17:25:00,28370,28390,28365,28390,136
05/03/2004,17:30:00,28385,28410,28380,28405,144
05/03/2004,17:35:00,28405,28430,28380,28390,459