DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 14/04/2004,12:30:00,27830,27835,27825,27825,22 14/04/2004,12:35:00,27825,27835,27825,27835,18 14/04/2004,12:40:00,27835,27835,27825,27830,31 14/04/2004,12:45:00,27830,27845,27830,27845,60 14/04/2004,12:50:00,27845,27850,27840,27850,28 14/04/2004,12:55:00,27850,27855,27845,27850,42 14/04/2004,13:00:00,27845,27845,27840,27840,22 14/04/2004,13:05:00,27835,27845,27835,27845,19 14/04/2004,13:10:00,27845,27855,27845,27855,27 14/04/2004,13:15:00,27855,27860,27850,27860,18 14/04/2004,13:20:00,27860,27865,27860,27865,75 14/04/2004,13:25:00,27865,27865,27860,27865,21 14/04/2004,13:30:00,27860,27865,27855,27855,18 14/04/2004,13:35:00,27860,27865,27855,27865,17 14/04/2004,13:40:00,27860,27860,27855,27860,20 14/04/2004,13:45:00,27860,27870,27860,27860,22 14/04/2004,13:50:00,27875,27875,27850,27855,56 14/04/2004,13:55:00,27860,27860,27835,27835,111 14/04/2004,14:00:00,27840,27845,27820,27840,274 14/04/2004,14:05:00,27835,27840,27825,27840,35 14/04/2004,14:10:00,27840,27850,27840,27845,61 14/04/2004,14:15:00,27840,27850,27835,27845,16 14/04/2004,14:20:00,27850,27855,27845,27845,24 14/04/2004,14:25:00,27845,27850,27840,27845,36 14/04/2004,14:30:00,27845,27845,27780,27780,598 14/04/2004,14:35:00,27785,27795,27760,27760,358 14/04/2004,14:40:00,27760,27780,27760,27765,338 14/04/2004,14:45:00,27765,27770,27750,27770,265 14/04/2004,14:50:00,27765,27770,27745,27765,367 14/04/2004,14:55:00,27765,27770,27740,27750,174 14/04/2004,15:00:00,27750,27760,27740,27745,228 14/04/2004,15:05:00,27750,27760,27745,27755,96 14/04/2004,15:10:00,27755,27765,27750,27755,127 14/04/2004,15:15:00,27760,27765,27745,27765,107 14/04/2004,15:20:00,27765,27770,27760,27760,100 14/04/2004,15:25:00,27765,27770,27760,27760,83 14/04/2004,15:30:00,27765,27780,27760,27770,130 14/04/2004,15:35:00,27770,27785,27765,27785,119 14/04/2004,15:40:00,27780,27800,27780,27790,311 14/04/2004,15:45:00,27790,27800,27780,27790,435 14/04/2004,15:50:00,27790,27815,27785,27815,333 14/04/2004,15:55:00,27815,27830,27810,27820,273 14/04/2004,16:00:00,27820,27825,27805,27820,200 14/04/2004,16:05:00,27815,27845,27810,27845,345 14/04/2004,16:10:00,27845,27870,27840,27850,258 14/04/2004,16:15:00,27850,27860,27840,27840,153 14/04/2004,16:20:00,27840,27850,27835,27845,131 14/04/2004,16:25:00,27845,27850,27830,27840,104 14/04/2004,16:30:00,27840,27850,27840,27840,302 14/04/2004,16:35:00,27840,27870,27840,27855,182 14/04/2004,16:40:00,27850,27870,27850,27850,107 14/04/2004,16:45:00,27845,27865,27835,27840,123 14/04/2004,16:50:00,27840,27865,27840,27850,86 14/04/2004,16:55:00,27855,27855,27845,27855,41 14/04/2004,17:00:00,27855,27865,27850,27860,182 14/04/2004,17:05:00,27855,27895,27855,27895,259 14/04/2004,17:10:00,27890,27890,27870,27880,167 14/04/2004,17:15:00,27885,27890,27880,27885,57 14/04/2004,17:20:00,27880,27890,27880,27890,122 14/04/2004,17:25:00,27895,27920,27890,27905,394 14/04/2004,17:30:00,27900,27910,27895,27895,184 14/04/2004,17:35:00,27900,27900,27880,27900,175 15/04/2004,09:00:00,27845,27860,27775,27805,265 15/04/2004,09:05:00,27810,27810,27790,27800,150 15/04/2004,09:10:00,27805,27805,27765,27770,212 15/04/2004,09:15:00,27775,27810,27770,27790,176 15/04/2004,09:20:00,27790,27805,27785,27805,139 15/04/2004,09:25:00,27805,27845,27800,27840,237 15/04/2004,09:30:00,27840,27850,27835,27835,226 15/04/2004,09:35:00,27835,27865,27830,27865,191 15/04/2004,09:40:00,27865,27880,27860,27870,209 15/04/2004,09:45:00,27870,27900,27865,27885,342 15/04/2004,09:50:00,27885,27885,27855,27865,138 15/04/2004,09:55:00,27860,27860,27845,27845,54 15/04/2004,10:00:00,27845,27855,27830,27835,165 15/04/2004,10:05:00,27830,27840,27825,27835,99 15/04/2004,10:10:00,27840,27850,27835,27850,85 15/04/2004,10:15:00,27850,27850,27830,27830,77 15/04/2004,10:20:00,27835,27835,27785,27800,245 15/04/2004,10:25:00,27800,27815,27790,27810,200 15/04/2004,10:30:00,27815,27815,27800,27805,56 15/04/2004,10:35:00,27810,27815,27805,27815,107 15/04/2004,10:40:00,27815,27825,27815,27820,73 15/04/2004,10:45:00,27820,27820,27815,27815,34 15/04/2004,10:50:00,27810,27825,27810,27825,144 15/04/2004,10:55:00,27825,27830,27815,27815,63 15/04/2004,11:00:00,27820,27840,27820,27840,90 15/04/2004,11:05:00,27835,27835,27830,27830,20 15/04/2004,11:10:00,27835,27840,27835,27840,51 15/04/2004,11:15:00,27840,27865,27840,27860,137 15/04/2004,11:20:00,27860,27865,27850,27850,48 15/04/2004,11:25:00,27850,27850,27825,27830,120 15/04/2004,11:30:00,27830,27835,27825,27830,21 15/04/2004,11:35:00,27830,27830,27820,27825,33 15/04/2004,11:40:00,27825,27850,27820,27850,147 15/04/2004,11:45:00,27845,27855,27845,27850,93 15/04/2004,11:50:00,27850,27865,27850,27865,93 15/04/2004,11:55:00,27865,27885,27865,27865,128 15/04/2004,12:00:00,27865,27870,27855,27865,46 15/04/2004,12:05:00,27865,27880,27865,27880,61 15/04/2004,12:10:00,27880,27890,27875,27885,83 15/04/2004,12:15:00,27880,27885,27865,27865,62 15/04/2004,12:20:00,27865,27870,27865,27870,30 15/04/2004,12:25:00,27875,27880,27850,27855,81 15/04/2004,12:30:00,27855,27870,27850,27855,44 15/04/2004,12:35:00,27855,27860,27855,27855,22 15/04/2004,12:40:00,27855,27865,27855,27865,68 15/04/2004,12:45:00,27860,27860,27850,27855,19 15/04/2004,12:50:00,27850,27860,27850,27860,9 15/04/2004,12:55:00,27855,27865,27855,27860,12 15/04/2004,13:00:00,27860,27865,27855,27860,10 15/04/2004,13:05:00,27855,27860,27855,27860,6 15/04/2004,13:10:00,27860,27875,27860,27875,33 15/04/2004,13:15:00,27875,27885,27870,27880,28 15/04/2004,13:20:00,27885,27885,27875,27880,110 15/04/2004,13:25:00,27880,27880,27870,27870,19 15/04/2004,13:30:00,27870,27880,27870,27880,30 15/04/2004,13:35:00,27880,27880,27875,27875,163 15/04/2004,13:40:00,27875,27875,27870,27870,9 15/04/2004,13:45:00,27875,27875,27865,27870,28 15/04/2004,13:50:00,27870,27870,27865,27865,8 15/04/2004,13:55:00,27865,27870,27865,27865,14 15/04/2004,14:00:00,27870,27870,27860,27870,17 15/04/2004,14:05:00,27865,27870,27860,27865,14 15/04/2004,14:10:00,27865,27870,27860,27865,15 15/04/2004,14:15:00,27860,27865,27860,27860,19 15/04/2004,14:20:00,27860,27865,27855,27865,14 15/04/2004,14:25:00,27860,27875,27860,27875,23 15/04/2004,14:30:00,27875,27880,27835,27860,320 15/04/2004,14:35:00,27855,27880,27855,27880,61 15/04/2004,14:40:00,27875,27920,27870,27905,351 15/04/2004,14:45:00,27905,27940,27900,27930,312 15/04/2004,14:50:00,27930,27935,27920,27930,160 15/04/2004,14:55:00,27935,27940,27915,27930,102 15/04/2004,15:00:00,27935,27970,27935,27950,297 15/04/2004,15:05:00,27955,27955,27930,27930,121 15/04/2004,15:10:00,27930,27940,27930,27935,55 15/04/2004,15:15:00,27935,27940,27925,27940,64 15/04/2004,15:20:00,27940,27950,27930,27930,116 15/04/2004,15:25:00,27930,27930,27915,27920,163 15/04/2004,15:30:00,27925,27940,27915,27935,158 15/04/2004,15:35:00,27935,27935,27910,27920,277 15/04/2004,15:40:00,27920,27945,27915,27945,149 15/04/2004,15:45:00,27945,27945,27930,27935,117 15/04/2004,15:50:00,27940,27955,27920,27925,206 15/04/2004,15:55:00,27920,27935,27905,27915,231 15/04/2004,16:00:00,27915,27930,27905,27915,203 15/04/2004,16:05:00,27915,27920,27895,27895,336 15/04/2004,16:10:00,27895,27910,27885,27895,244 15/04/2004,16:15:00,27900,27920,27885,27895,237 15/04/2004,16:20:00,27890,27895,27865,27875,211 15/04/2004,16:25:00,27875,27890,27870,27890,173 15/04/2004,16:30:00,27885,27890,27835,27845,306 15/04/2004,16:35:00,27845,27850,27825,27840,213 15/04/2004,16:40:00,27840,27855,27825,27855,166 15/04/2004,16:45:00,27855,27855,27835,27835,131 15/04/2004,16:50:00,27830,27850,27825,27830,139 15/04/2004,16:55:00,27830,27830,27800,27815,223 15/04/2004,17:00:00,27815,27820,27795,27795,193 15/04/2004,17:05:00,27795,27830,27785,27830,246 15/04/2004,17:10:00,27830,27840,27830,27835,142 15/04/2004,17:15:00,27835,27840,27825,27840,185 15/04/2004,17:20:00,27840,27855,27835,27850,139 15/04/2004,17:25:00,27855,27870,27850,27855,154 15/04/2004,17:30:00,27855,27855,27845,27855,220 15/04/2004,17:35:00,27850,27855,27840,27855,180 16/04/2004,09:00:00,27755,27815,27730,27815,410 16/04/2004,09:05:00,27810,27830,27805,27815,273 16/04/2004,09:10:00,27815,27820,27790,27800,198 16/04/2004,09:15:00,27805,27825,27800,27820,328 16/04/2004,09:20:00,27820,27845,27820,27830,315 16/04/2004,09:25:00,27835,27840,27825,27835,109 16/04/2004,09:30:00,27830,27870,27830,27860,217 16/04/2004,09:35:00,27860,27865,27840,27850,125 16/04/2004,09:40:00,27850,27850,27835,27835,102 16/04/2004,09:45:00,27840,27840,27800,27800,97 16/04/2004,09:50:00,27800,27820,27800,27815,84 16/04/2004,09:55:00,27815,27830,27810,27830,35 16/04/2004,10:00:00,27830,27830,27815,27825,88 16/04/2004,10:05:00,27825,27835,27820,27820,69 16/04/2004,10:10:00,27815,27820,27795,27795,119 16/04/2004,10:15:00,27795,27805,27795,27800,83 16/04/2004,10:20:00,27800,27815,27785,27805,175 16/04/2004,10:25:00,27810,27810,27805,27805,38 16/04/2004,10:30:00,27805,27825,27805,27815,88 16/04/2004,10:35:00,27815,27820,27805,27810,39 16/04/2004,10:40:00,27810,27810,27780,27785,116 16/04/2004,10:45:00,27790,27815,27785,27810,124 16/04/2004,10:50:00,27810,27825,27810,27820,98 16/04/2004,10:55:00,27820,27845,27815,27845,106 16/04/2004,11:00:00,27845,27865,27840,27850,139 16/04/2004,11:05:00,27850,27885,27850,27880,145 16/04/2004,11:10:00,27880,27880,27855,27855,129 16/04/2004,11:15:00,27860,27880,27860,27875,76 16/04/2004,11:20:00,27870,27875,27860,27870,79 16/04/2004,11:25:00,27865,27870,27860,27865,61 16/04/2004,11:30:00,27865,27880,27865,27870,78 16/04/2004,11:35:00,27870,27890,27870,27890,75 16/04/2004,11:40:00,27895,27910,27890,27900,164 16/04/2004,11:45:00,27900,27905,27895,27900,117 16/04/2004,11:50:00,27900,27905,27895,27900,28 16/04/2004,11:55:00,27900,27910,27900,27900,51 16/04/2004,12:00:00,27900,27910,27840,27880,459 16/04/2004,12:05:00,27875,27900,27865,27880,189 16/04/2004,12:10:00,27880,27885,27860,27875,145 16/04/2004,12:15:00,27870,27880,27860,27870,89 16/04/2004,12:20:00,27870,27870,27850,27855,139 16/04/2004,12:25:00,27860,27875,27850,27875,137 16/04/2004,12:30:00,27880,27905,27875,27900,142 16/04/2004,12:35:00,27900,27900,27875,27900,48 16/04/2004,12:40:00,27900,27905,27895,27895,18 16/04/2004,12:45:00,27885,27890,27875,27885,55 16/04/2004,12:50:00,27885,27890,27880,27885,14 16/04/2004,12:55:00,27885,27885,27865,27875,29 16/04/2004,13:00:00,27875,27890,27870,27885,46 16/04/2004,13:05:00,27885,27890,27885,27885,26 16/04/2004,13:10:00,27885,27890,27880,27880,24 16/04/2004,13:15:00,27875,27880,27870,27880,15 16/04/2004,13:20:00,27870,27880,27865,27880,61 16/04/2004,13:25:00,27885,27900,27870,27895,76 16/04/2004,13:30:00,27895,27895,27885,27890,10 16/04/2004,13:35:00,27890,27905,27870,27905,112 16/04/2004,13:40:00,27905,27905,27900,27900,34 16/04/2004,13:45:00,27900,27915,27900,27900,70 16/04/2004,13:50:00,27900,27905,27895,27900,19 16/04/2004,13:55:00,27900,27900,27890,27890,10 16/04/2004,14:00:00,27885,27890,27875,27890,43 16/04/2004,14:05:00,27890,27890,27885,27890,12 16/04/2004,14:10:00,27885,27900,27885,27890,14 16/04/2004,14:15:00,27890,27900,27890,27895,8 16/04/2004,14:20:00,27895,27895,27885,27885,12 16/04/2004,14:25:00,27890,27895,27885,27895,13 16/04/2004,14:30:00,27900,27915,27880,27880,140 16/04/2004,14:35:00,27880,27880,27865,27865,35 16/04/2004,14:40:00,27865,27880,27860,27875,41 16/04/2004,14:45:00,27880,27890,27880,27885,24 16/04/2004,14:50:00,27890,27935,27890,27930,180 16/04/2004,14:55:00,27930,27945,27925,27940,167 16/04/2004,15:00:00,27940,27940,27925,27930,114 16/04/2004,15:05:00,27930,27945,27930,27940,59 16/04/2004,15:10:00,27940,27940,27930,27935,43 16/04/2004,15:15:00,27930,27930,27880,27900,284 16/04/2004,15:20:00,27895,27905,27890,27890,54 16/04/2004,15:25:00,27890,27895,27880,27880,180 16/04/2004,15:30:00,27880,27900,27875,27880,115 16/04/2004,15:35:00,27880,27890,27870,27875,64 16/04/2004,15:40:00,27870,27880,27865,27875,87 16/04/2004,15:45:00,27865,27885,27835,27840,296 16/04/2004,15:50:00,27835,27845,27800,27810,452 16/04/2004,15:55:00,27810,27835,27805,27815,224 16/04/2004,16:00:00,27815,27850,27805,27845,240 16/04/2004,16:05:00,27840,27855,27830,27850,166 16/04/2004,16:10:00,27845,27860,27830,27835,148 16/04/2004,16:15:00,27840,27845,27825,27830,115 16/04/2004,16:20:00,27835,27870,27830,27860,127 16/04/2004,16:25:00,27860,27895,27860,27895,195 16/04/2004,16:30:00,27890,27920,27890,27910,257 16/04/2004,16:35:00,27905,27915,27900,27915,109 16/04/2004,16:40:00,27915,27930,27905,27920,140 16/04/2004,16:45:00,27925,27940,27910,27910,173 16/04/2004,16:50:00,27910,27935,27910,27935,122 16/04/2004,16:55:00,27935,27950,27925,27930,218 16/04/2004,17:00:00,27935,27945,27930,27940,89 16/04/2004,17:05:00,27945,27970,27935,27970,205 16/04/2004,17:10:00,27970,27990,27960,27980,314 16/04/2004,17:15:00,27975,28005,27975,27990,232 16/04/2004,17:20:00,27990,27995,27980,27980,168 16/04/2004,17:25:00,27980,27980,27945,27950,195 16/04/2004,17:30:00,27945,27945,27930,27945,172 16/04/2004,17:35:00,27945,27945,27910,27920,300 19/04/2004,09:00:00,27845,27900,27805,27870,197 19/04/2004,09:05:00,27865,27890,27865,27880,130 19/04/2004,09:10:00,27885,27895,27875,27875,103 19/04/2004,09:15:00,27880,27905,27880,27895,159 19/04/2004,09:20:00,27895,27910,27885,27885,150 19/04/2004,09:25:00,27885,27890,27875,27875,182 19/04/2004,09:30:00,27875,27905,27875,27890,246 19/04/2004,09:35:00,27895,27920,27890,27910,155 19/04/2004,09:40:00,27915,27920,27895,27905,137 19/04/2004,09:45:00,27905,27940,27905,27920,194 19/04/2004,09:50:00,27920,27925,27895,27905,119 19/04/2004,09:55:00,27910,27925,27910,27920,72 19/04/2004,10:00:00,27920,27925,27910,27925,60 19/04/2004,10:05:00,27925,27945,27920,27935,129 19/04/2004,10:10:00,27935,27935,27925,27935,95 19/04/2004,10:15:00,27935,27935,27930,27930,26 19/04/2004,10:20:00,27930,27930,27890,27890,172 19/04/2004,10:25:00,27895,27895,27875,27885,85 19/04/2004,10:30:00,27885,27890,27865,27870,104 19/04/2004,10:35:00,27865,27875,27850,27870,197 19/04/2004,10:40:00,27870,27870,27860,27870,89 19/04/2004,10:45:00,27875,27875,27855,27860,83 19/04/2004,10:50:00,27860,27865,27840,27845,154 19/04/2004,10:55:00,27845,27845,27830,27845,124 19/04/2004,11:00:00,27845,27845,27815,27825,249 19/04/2004,11:05:00,27825,27850,27825,27845,128 19/04/2004,11:10:00,27850,27850,27835,27840,102 19/04/2004,11:15:00,27840,27840,27815,27830,224 19/04/2004,11:20:00,27825,27835,27815,27835,118 19/04/2004,11:25:00,27835,27850,27830,27850,102 19/04/2004,11:30:00,27850,27850,27830,27840,64 19/04/2004,11:35:00,27840,27855,27830,27850,100 19/04/2004,11:40:00,27855,27865,27855,27860,76 19/04/2004,11:45:00,27860,27870,27850,27855,53 19/04/2004,11:50:00,27860,27875,27860,27870,122 19/04/2004,11:55:00,27870,27900,27870,27890,177 19/04/2004,12:00:00,27890,27895,27885,27885,25 19/04/2004,12:05:00,27885,27905,27880,27900,144 19/04/2004,12:10:00,27900,27900,27885,27885,90 19/04/2004,12:15:00,27885,27900,27880,27900,147 19/04/2004,12:20:00,27905,27915,27900,27905,101 19/04/2004,12:25:00,27905,27905,27900,27900,24 19/04/2004,12:30:00,27900,27900,27895,27900,54 19/04/2004,12:35:00,27895,27905,27895,27900,12 19/04/2004,12:40:00,27905,27910,27900,27905,25 19/04/2004,12:45:00,27905,27915,27890,27890,30 19/04/2004,12:50:00,27895,27895,27885,27890,33 19/04/2004,12:55:00,27885,27920,27885,27915,48 19/04/2004,13:00:00,27915,27930,27915,27915,49 19/04/2004,13:05:00,27915,27920,27910,27910,15 19/04/2004,13:10:00,27910,27915,27910,27915,9 19/04/2004,13:15:00,27920,27925,27920,27920,9 19/04/2004,13:20:00,27920,27920,27915,27915,16 19/04/2004,13:25:00,27910,27920,27910,27915,8 19/04/2004,13:30:00,27920,27920,27915,27915,14 19/04/2004,13:35:00,27920,27920,27910,27915,20 19/04/2004,13:40:00,27915,27915,27915,27915,1 19/04/2004,13:45:00,27910,27915,27910,27915,16 19/04/2004,13:50:00,27910,27910,27905,27910,12 19/04/2004,13:55:00,27905,27910,27890,27895,35 19/04/2004,14:00:00,27890,27890,27870,27870,125 19/04/2004,14:05:00,27870,27875,27865,27870,90 19/04/2004,14:10:00,27870,27875,27865,27865,43 19/04/2004,14:15:00,27870,27880,27870,27870,43 19/04/2004,14:20:00,27870,27870,27860,27860,46 19/04/2004,14:25:00,27860,27885,27860,27880,102 19/04/2004,14:30:00,27880,27880,27875,27875,74 19/04/2004,14:35:00,27875,27875,27875,27875,18 19/04/2004,14:40:00,27880,27880,27865,27875,51 19/04/2004,14:45:00,27875,27880,27875,27880,22 19/04/2004,14:50:00,27875,27875,27865,27870,53 19/04/2004,14:55:00,27870,27875,27860,27860,21 19/04/2004,15:00:00,27860,27870,27860,27870,85 19/04/2004,15:05:00,27870,27870,27850,27850,127 19/04/2004,15:10:00,27850,27860,27845,27855,171 19/04/2004,15:15:00,27855,27855,27850,27850,51 19/04/2004,15:20:00,27850,27855,27835,27850,94 19/04/2004,15:25:00,27855,27870,27855,27865,76 19/04/2004,15:30:00,27860,27875,27855,27870,84 19/04/2004,15:35:00,27870,27875,27855,27870,143 19/04/2004,15:40:00,27870,27870,27860,27860,80 19/04/2004,15:45:00,27855,27865,27840,27845,152 19/04/2004,15:50:00,27845,27855,27835,27840,125 19/04/2004,15:55:00,27840,27865,27840,27865,120 19/04/2004,16:00:00,27860,27885,27840,27845,277 19/04/2004,16:05:00,27845,27855,27825,27825,210 19/04/2004,16:10:00,27825,27850,27825,27840,137 19/04/2004,16:15:00,27845,27880,27835,27875,289 19/04/2004,16:20:00,27875,27880,27850,27865,153 19/04/2004,16:25:00,27865,27905,27860,27885,203 19/04/2004,16:30:00,27885,27895,27870,27885,124 19/04/2004,16:35:00,27885,27890,27865,27870,76 19/04/2004,16:40:00,27875,27880,27860,27875,104 19/04/2004,16:45:00,27870,27890,27865,27885,68 19/04/2004,16:50:00,27885,27890,27870,27870,49 19/04/2004,16:55:00,27875,27895,27875,27895,80 19/04/2004,17:00:00,27900,27925,27890,27920,133 19/04/2004,17:05:00,27920,27925,27905,27905,65 19/04/2004,17:10:00,27905,27950,27905,27945,239 19/04/2004,17:15:00,27945,27950,27925,27930,110 19/04/2004,17:20:00,27930,27965,27925,27965,302 19/04/2004,17:25:00,27960,27965,27945,27960,203 19/04/2004,17:30:00,27960,27960,27950,27955,64 19/04/2004,17:35:00,27955,27960,27940,27940,131 19/04/2004,17:40:00,27940,27940,27940,27940,1 20/04/2004,09:00:00,28015,28080,28010,28065,587 20/04/2004,09:05:00,28065,28070,28055,28060,178 20/04/2004,09:10:00,28060,28085,28055,28085,225 20/04/2004,09:15:00,28080,28100,28075,28090,279 20/04/2004,09:20:00,28090,28115,28085,28110,438 20/04/2004,09:25:00,28110,28125,28095,28115,360 20/04/2004,09:30:00,28120,28125,28105,28115,162 20/04/2004,09:35:00,28110,28120,28110,28115,106 20/04/2004,09:40:00,28110,28120,28095,28110,139 20/04/2004,09:45:00,28115,28125,28110,28115,94 20/04/2004,09:50:00,28115,28130,28115,28120,166 20/04/2004,09:55:00,28120,28135,28110,28125,280 20/04/2004,10:00:00,28120,28145,28120,28120,191 20/04/2004,10:05:00,28120,28130,28120,28125,79 20/04/2004,10:10:00,28120,28125,28120,28125,56 20/04/2004,10:15:00,28120,28135,28120,28130,134 20/04/2004,10:20:00,28135,28140,28130,28130,61 20/04/2004,10:25:00,28130,28130,28125,28130,22 20/04/2004,10:30:00,28130,28145,28130,28145,147 20/04/2004,10:35:00,28145,28145,28130,28140,121 20/04/2004,10:40:00,28135,28165,28130,28165,224 20/04/2004,10:45:00,28165,28180,28155,28160,224 20/04/2004,10:50:00,28165,28180,28165,28175,157 20/04/2004,10:55:00,28170,28180,28165,28170,78 20/04/2004,11:00:00,28165,28165,28140,28140,246 20/04/2004,11:05:00,28135,28140,28125,28140,124 20/04/2004,11:10:00,28140,28160,28140,28155,103 20/04/2004,11:15:00,28150,28150,28140,28140,35 20/04/2004,11:20:00,28140,28140,28135,28135,50 20/04/2004,11:25:00,28135,28150,28135,28150,44 20/04/2004,11:30:00,28145,28145,28140,28140,22 20/04/2004,11:35:00,28135,28135,28125,28125,54 20/04/2004,11:40:00,28125,28135,28125,28130,45 20/04/2004,11:45:00,28135,28135,28135,28135,12 20/04/2004,11:50:00,28135,28155,28135,28150,72 20/04/2004,11:55:00,28155,28165,28155,28160,49 20/04/2004,12:00:00,28160,28160,28155,28155,39 20/04/2004,12:05:00,28155,28160,28145,28160,41 20/04/2004,12:10:00,28160,28175,28160,28170,69 20/04/2004,12:15:00,28170,28175,28155,28155,49 20/04/2004,12:20:00,28155,28155,28145,28155,65 20/04/2004,12:25:00,28155,28170,28155,28165,32 20/04/2004,12:30:00,28165,28165,28165,28165,1 20/04/2004,12:35:00,28165,28170,28165,28165,15 20/04/2004,12:40:00,28165,28170,28160,28170,43 20/04/2004,12:45:00,28170,28185,28170,28180,71 20/04/2004,12:50:00,28175,28185,28175,28180,34 20/04/2004,12:55:00,28180,28205,28180,28200,135 20/04/2004,13:00:00,28200,28205,28195,28200,44 20/04/2004,13:05:00,28195,28200,28195,28195,28 20/04/2004,13:10:00,28195,28195,28190,28195,34 20/04/2004,13:15:00,28195,28200,28190,28195,24 20/04/2004,13:20:00,28200,28210,28195,28210,57 20/04/2004,13:25:00,28205,28210,28190,28210,35 20/04/2004,13:30:00,28210,28210,28180,28185,54 20/04/2004,13:35:00,28190,28195,28185,28185,20 20/04/2004,13:40:00,28185,28200,28185,28200,26 20/04/2004,13:45:00,28200,28205,28195,28200,18 20/04/2004,13:50:00,28200,28210,28200,28205,58 20/04/2004,13:55:00,28205,28230,28200,28225,138 20/04/2004,14:00:00,28230,28240,28220,28220,155 20/04/2004,14:05:00,28225,28230,28215,28220,30 20/04/2004,14:10:00,28225,28235,28220,28235,47 20/04/2004,14:15:00,28230,28235,28225,28225,24 20/04/2004,14:20:00,28225,28240,28225,28235,75 20/04/2004,14:25:00,28235,28240,28225,28230,78 20/04/2004,14:30:00,28230,28230,28210,28215,88 20/04/2004,14:35:00,28215,28220,28210,28215,48 20/04/2004,14:40:00,28215,28225,28200,28210,105 20/04/2004,14:45:00,28210,28220,28200,28205,88 20/04/2004,14:50:00,28205,28205,28185,28190,92 20/04/2004,14:55:00,28190,28195,28185,28195,62 20/04/2004,15:00:00,28195,28195,28185,28185,70 20/04/2004,15:05:00,28185,28210,28180,28205,130 20/04/2004,15:10:00,28205,28205,28200,28200,48 20/04/2004,15:15:00,28200,28205,28195,28195,28 20/04/2004,15:20:00,28200,28200,28180,28180,174 20/04/2004,15:25:00,28180,28190,28180,28190,56 20/04/2004,15:30:00,28190,28195,28175,28180,81 20/04/2004,15:35:00,28180,28190,28170,28185,138 20/04/2004,15:40:00,28185,28200,28185,28195,132 20/04/2004,15:45:00,28190,28210,28190,28200,133 20/04/2004,15:50:00,28200,28210,28190,28205,94 20/04/2004,15:55:00,28210,28235,28210,28220,191 20/04/2004,16:00:00,28225,28230,28205,28210,213 20/04/2004,16:05:00,28205,28220,28200,28205,148 20/04/2004,16:10:00,28205,28210,28185,28185,68 20/04/2004,16:15:00,28185,28195,28185,28185,95 20/04/2004,16:20:00,28185,28190,28165,28170,259 20/04/2004,16:25:00,28170,28180,28170,28175,85 20/04/2004,16:30:00,28175,28175,28155,28155,139 20/04/2004,16:35:00,28155,28175,28150,28160,97 20/04/2004,16:40:00,28165,28170,28160,28170,69 20/04/2004,16:45:00,28175,28180,28170,28180,62 20/04/2004,16:50:00,28180,28180,28155,28160,114 20/04/2004,16:55:00,28165,28165,28150,28155,128 20/04/2004,17:00:00,28155,28155,28140,28140,125 20/04/2004,17:05:00,28145,28150,28140,28150,107 20/04/2004,17:10:00,28145,28165,28140,28160,205 20/04/2004,17:15:00,28165,28170,28140,28140,178 20/04/2004,17:20:00,28145,28180,28145,28180,306 20/04/2004,17:25:00,28175,28205,28175,28180,237 20/04/2004,17:30:00,28175,28180,28145,28150,237 20/04/2004,17:35:00,28150,28150,28125,28130,319 21/04/2004,09:00:00,28120,28120,28005,28015,779 21/04/2004,09:05:00,28015,28060,28015,28040,210 21/04/2004,09:10:00,28040,28045,27990,27995,407 21/04/2004,09:15:00,28000,28035,27995,28035,201 21/04/2004,09:20:00,28035,28050,28030,28045,172 21/04/2004,09:25:00,28040,28050,28030,28035,149 21/04/2004,09:30:00,28035,28045,28030,28040,119 21/04/2004,09:35:00,28040,28045,28020,28035,208 21/04/2004,09:40:00,28035,28035,28010,28010,137 21/04/2004,09:45:00,28010,28035,28010,28025,142 21/04/2004,09:50:00,28030,28045,28025,28040,121 21/04/2004,09:55:00,28040,28040,28025,28030,78 21/04/2004,10:00:00,28030,28035,28010,28010,129 21/04/2004,10:05:00,28010,28015,27985,27995,324 21/04/2004,10:10:00,27995,27995,27980,27995,140 21/04/2004,10:15:00,28000,28015,27995,28015,142 21/04/2004,10:20:00,28015,28025,28010,28020,70 21/04/2004,10:25:00,28020,28045,28015,28040,211 21/04/2004,10:30:00,28030,28050,28030,28045,258 21/04/2004,10:35:00,28040,28045,28030,28040,161 21/04/2004,10:40:00,28040,28060,28040,28055,182 21/04/2004,10:45:00,28055,28065,28045,28045,70 21/04/2004,10:50:00,28045,28045,28020,28025,108 21/04/2004,10:55:00,28020,28020,27995,28010,138 21/04/2004,11:00:00,28010,28020,28010,28020,61 21/04/2004,11:05:00,28020,28020,28015,28020,29 21/04/2004,11:10:00,28025,28030,28000,28000,59 21/04/2004,11:15:00,28000,28000,27985,27995,106 21/04/2004,11:20:00,27995,27995,27975,27985,92 21/04/2004,11:25:00,27985,27995,27975,27975,111 21/04/2004,11:30:00,27970,27985,27960,27985,244 21/04/2004,11:35:00,27985,27990,27965,27970,60 21/04/2004,11:40:00,27970,27975,27960,27970,112 21/04/2004,11:45:00,27970,27975,27965,27975,64 21/04/2004,11:50:00,27970,27980,27970,27975,77 21/04/2004,11:55:00,27975,27975,27970,27975,76 21/04/2004,12:00:00,27970,27970,27955,27970,135 21/04/2004,12:05:00,27975,27990,27965,27985,69 21/04/2004,12:10:00,27985,28010,27985,28005,138 21/04/2004,12:15:00,28005,28005,27990,27995,60 21/04/2004,12:20:00,28000,28000,27985,27990,34 21/04/2004,12:25:00,27990,28000,27990,27995,16 21/04/2004,12:30:00,28000,28005,27995,27995,12 21/04/2004,12:35:00,28000,28000,27990,27990,6 21/04/2004,12:40:00,27985,27990,27975,27985,35 21/04/2004,12:45:00,27975,27980,27975,27975,11 21/04/2004,12:50:00,27980,27980,27970,27970,30 21/04/2004,12:55:00,27975,27985,27970,27985,9 21/04/2004,13:00:00,27980,27990,27970,27990,81 21/04/2004,13:05:00,27990,27990,27985,27985,15 21/04/2004,13:10:00,27990,27990,27980,27980,17 21/04/2004,13:15:00,27985,27985,27970,27980,42 21/04/2004,13:20:00,27975,27985,27975,27985,41 21/04/2004,13:25:00,27985,27990,27970,27975,22 21/04/2004,13:30:00,27975,27980,27965,27970,46 21/04/2004,13:35:00,27965,27970,27960,27965,18 21/04/2004,13:40:00,27965,27970,27935,27955,189 21/04/2004,13:45:00,27955,27960,27955,27955,30 21/04/2004,13:50:00,27950,27960,27940,27945,40 21/04/2004,13:55:00,27940,27950,27940,27945,41 21/04/2004,14:00:00,27950,27950,27935,27940,97 21/04/2004,14:05:00,27940,27940,27910,27920,232 21/04/2004,14:10:00,27920,27935,27920,27935,66 21/04/2004,14:15:00,27935,27955,27930,27955,38 21/04/2004,14:20:00,27950,27955,27930,27930,59 21/04/2004,14:25:00,27930,27940,27930,27940,27 21/04/2004,14:30:00,27940,27940,27935,27940,21 21/04/2004,14:35:00,27940,27945,27940,27945,23 21/04/2004,14:40:00,27945,27955,27940,27955,65 21/04/2004,14:45:00,27960,27975,27960,27970,90 21/04/2004,14:50:00,27970,27970,27955,27960,69 21/04/2004,14:55:00,27960,27975,27960,27970,52 21/04/2004,15:00:00,27975,27980,27970,27970,110 21/04/2004,15:05:00,27975,27975,27965,27965,51 21/04/2004,15:10:00,27965,27965,27960,27965,27 21/04/2004,15:15:00,27965,27970,27960,27965,35 21/04/2004,15:20:00,27965,27970,27965,27970,11 21/04/2004,15:25:00,27970,27970,27965,27970,24 21/04/2004,15:30:00,27975,27975,27955,27955,92 21/04/2004,15:35:00,27955,27960,27945,27945,86 21/04/2004,15:40:00,27945,27950,27920,27920,258 21/04/2004,15:45:00,27920,27940,27905,27930,243 21/04/2004,15:50:00,27930,27960,27925,27955,161 21/04/2004,15:55:00,27955,27985,27955,27980,195 21/04/2004,16:00:00,27975,28025,27975,27990,420 21/04/2004,16:05:00,27985,27990,27960,27975,284 21/04/2004,16:10:00,27975,28015,27975,28000,216 21/04/2004,16:15:00,28005,28030,27995,28005,344 21/04/2004,16:20:00,28005,28010,27990,28010,184 21/04/2004,16:25:00,28010,28025,27980,27990,297 21/04/2004,16:30:00,27990,28000,27980,27995,129 21/04/2004,16:35:00,27990,28010,27990,27995,194 21/04/2004,16:40:00,27995,28000,27985,27995,117 21/04/2004,16:45:00,27990,28005,27975,27985,170 21/04/2004,16:50:00,27980,27980,27945,27950,195 21/04/2004,16:55:00,27950,27955,27930,27955,159 21/04/2004,17:00:00,27950,27955,27940,27945,110 21/04/2004,17:05:00,27945,27945,27920,27925,227 21/04/2004,17:10:00,27920,27945,27915,27935,175 21/04/2004,17:15:00,27935,27950,27935,27945,143 21/04/2004,17:20:00,27945,27965,27945,27965,221 21/04/2004,17:25:00,27970,27975,27960,27960,160 21/04/2004,17:30:00,27960,27970,27945,27950,148 21/04/2004,17:35:00,27955,27970,27945,27970,233 22/04/2004,09:00:00,28040,28075,28010,28075,354 22/04/2004,09:05:00,28070,28105,28070,28100,374 22/04/2004,09:10:00,28095,28105,28080,28095,178 22/04/2004,09:15:00,28090,28100,28075,28075,173 22/04/2004,09:20:00,28075,28085,28050,28060,227 22/04/2004,09:25:00,28060,28095,28060,28085,302 22/04/2004,09:30:00,28085,28120,28085,28105,425 22/04/2004,09:35:00,28100,28105,28075,28080,408 22/04/2004,09:40:00,28080,28110,28080,28100,251 22/04/2004,09:45:00,28100,28105,28070,28070,162 22/04/2004,09:50:00,28065,28070,28055,28065,242 22/04/2004,09:55:00,28065,28080,28060,28070,132 22/04/2004,10:00:00,28070,28070,28050,28065,129 22/04/2004,10:05:00,28060,28060,28035,28050,175 22/04/2004,10:10:00,28055,28055,28005,28010,231 22/04/2004,10:15:00,28015,28015,27970,27985,342 22/04/2004,10:20:00,27980,28005,27975,28000,279 22/04/2004,10:25:00,27995,28000,27960,27975,251 22/04/2004,10:30:00,27975,27990,27965,27985,285 22/04/2004,10:35:00,27980,28000,27980,27985,178 22/04/2004,10:40:00,27980,28000,27975,27985,209 22/04/2004,10:45:00,27985,27995,27975,27985,143 22/04/2004,10:50:00,27985,27995,27980,27990,112 22/04/2004,10:55:00,27985,27990,27940,27955,293 22/04/2004,11:00:00,27955,27960,27925,27935,191 22/04/2004,11:05:00,27940,27970,27940,27970,206 22/04/2004,11:10:00,27975,27975,27965,27975,124 22/04/2004,11:15:00,27970,27970,27950,27950,92 22/04/2004,11:20:00,27950,27960,27945,27960,92 22/04/2004,11:25:00,27955,27970,27950,27970,74 22/04/2004,11:30:00,27970,27970,27950,27960,63 22/04/2004,11:35:00,27960,27960,27925,27930,163 22/04/2004,11:40:00,27930,27935,27905,27920,371 22/04/2004,11:45:00,27925,27925,27905,27920,157 22/04/2004,11:50:00,27925,27940,27920,27930,132 22/04/2004,11:55:00,27935,27940,27930,27930,68 22/04/2004,12:00:00,27925,27935,27880,27885,328 22/04/2004,12:05:00,27885,27895,27855,27870,427 22/04/2004,12:10:00,27880,27885,27870,27880,116 22/04/2004,12:15:00,27880,27900,27880,27900,85 22/04/2004,12:20:00,27900,27915,27895,27900,181 22/04/2004,12:25:00,27900,27905,27895,27900,23 22/04/2004,12:30:00,27895,27900,27880,27890,64 22/04/2004,12:35:00,27890,27915,27890,27910,68 22/04/2004,12:40:00,27915,27920,27910,27915,49 22/04/2004,12:45:00,27915,27920,27915,27915,32 22/04/2004,12:50:00,27910,27915,27905,27905,16 22/04/2004,12:55:00,27910,27910,27900,27910,28 22/04/2004,13:00:00,27910,27910,27900,27905,43 22/04/2004,13:05:00,27905,27910,27900,27910,13 22/04/2004,13:10:00,27905,27910,27900,27910,9 22/04/2004,13:15:00,27905,27905,27895,27900,34 22/04/2004,13:20:00,27900,27900,27885,27890,44 22/04/2004,13:25:00,27890,27895,27890,27895,5 22/04/2004,13:30:00,27895,27905,27890,27900,14 22/04/2004,13:35:00,27900,27905,27895,27900,26 22/04/2004,13:40:00,27900,27915,27900,27915,20 22/04/2004,13:45:00,27915,27925,27910,27910,35 22/04/2004,13:50:00,27910,27910,27905,27910,24 22/04/2004,13:55:00,27910,27910,27905,27910,23 22/04/2004,14:00:00,27910,27920,27905,27905,94 22/04/2004,14:05:00,27910,27910,27905,27905,28 22/04/2004,14:10:00,27905,27910,27900,27910,21 22/04/2004,14:15:00,27905,27905,27900,27900,11 22/04/2004,14:20:00,27905,27905,27885,27890,63 22/04/2004,14:25:00,27880,27900,27880,27895,41 22/04/2004,14:30:00,27895,27895,27850,27870,533 22/04/2004,14:35:00,27870,27890,27855,27890,275 22/04/2004,14:40:00,27895,27900,27875,27890,218 22/04/2004,14:45:00,27890,27890,27870,27880,140 22/04/2004,14:50:00,27880,27890,27875,27885,102 22/04/2004,14:55:00,27890,27895,27880,27880,90 22/04/2004,15:00:00,27880,27880,27860,27880,181 22/04/2004,15:05:00,27875,27875,27865,27875,48 22/04/2004,15:10:00,27875,27875,27860,27865,83 22/04/2004,15:15:00,27870,27875,27855,27875,94 22/04/2004,15:20:00,27880,27895,27875,27895,136 22/04/2004,15:25:00,27895,27910,27895,27895,213 22/04/2004,15:30:00,27895,27915,27885,27905,130 22/04/2004,15:35:00,27905,27925,27895,27895,192 22/04/2004,15:40:00,27900,27925,27900,27925,165 22/04/2004,15:45:00,27930,27955,27930,27955,228 22/04/2004,15:50:00,27955,27955,27930,27940,211 22/04/2004,15:55:00,27940,27950,27925,27950,155 22/04/2004,16:00:00,27955,27960,27915,27930,199 22/04/2004,16:05:00,27930,27940,27910,27920,160 22/04/2004,16:10:00,27920,27920,27900,27910,169 22/04/2004,16:15:00,27910,27925,27910,27920,161 22/04/2004,16:20:00,27920,27920,27900,27905,110 22/04/2004,16:25:00,27900,27905,27890,27895,161 22/04/2004,16:30:00,27895,27920,27895,27915,133 22/04/2004,16:35:00,27920,27950,27915,27945,212 22/04/2004,16:40:00,27945,27965,27945,27950,174 22/04/2004,16:45:00,27955,27965,27950,27960,138 22/04/2004,16:50:00,27960,27985,27960,27975,286 22/04/2004,16:55:00,27975,27975,27960,27970,98 22/04/2004,17:00:00,27975,28000,27970,27995,287 22/04/2004,17:05:00,27995,28030,27990,28025,303 22/04/2004,17:10:00,28025,28045,28015,28035,213 22/04/2004,17:15:00,28035,28100,28030,28080,524 22/04/2004,17:20:00,28080,28105,28080,28095,323 22/04/2004,17:25:00,28095,28130,28090,28110,416 22/04/2004,17:30:00,28110,28135,28105,28110,313 22/04/2004,17:35:00,28110,28135,28105,28130,316 23/04/2004,09:00:00,28200,28265,28200,28265,535 23/04/2004,09:05:00,28270,28270,28245,28245,245 23/04/2004,09:10:00,28250,28250,28225,28240,278 23/04/2004,09:15:00,28240,28255,28235,28240,218 23/04/2004,09:20:00,28240,28255,28225,28245,204 23/04/2004,09:25:00,28240,28240,28220,28225,193 23/04/2004,09:30:00,28225,28230,28220,28220,152 23/04/2004,09:35:00,28225,28225,28205,28205,155 23/04/2004,09:40:00,28205,28225,28200,28225,140 23/04/2004,09:45:00,28225,28225,28180,28180,236 23/04/2004,09:50:00,28180,28185,28165,28170,196 23/04/2004,09:55:00,28170,28180,28170,28180,77 23/04/2004,10:00:00,28180,28195,28180,28195,106 23/04/2004,10:05:00,28195,28205,28180,28190,143 23/04/2004,10:10:00,28190,28195,28180,28185,116 23/04/2004,10:15:00,28180,28185,28170,28175,78 23/04/2004,10:20:00,28175,28180,28160,28165,97 23/04/2004,10:25:00,28160,28180,28160,28180,71 23/04/2004,10:30:00,28180,28185,28175,28180,63 23/04/2004,10:35:00,28185,28200,28185,28200,41 23/04/2004,10:40:00,28195,28205,28190,28195,73 23/04/2004,10:45:00,28195,28200,28180,28185,44 23/04/2004,10:50:00,28180,28195,28180,28190,31 23/04/2004,10:55:00,28190,28195,28185,28190,65 23/04/2004,11:00:00,28195,28205,28185,28185,127 23/04/2004,11:05:00,28190,28190,28185,28185,33 23/04/2004,11:10:00,28185,28190,28175,28185,58 23/04/2004,11:15:00,28180,28180,28165,28180,102 23/04/2004,11:20:00,28180,28190,28170,28180,103 23/04/2004,11:25:00,28180,28190,28180,28185,66 23/04/2004,11:30:00,28185,28195,28185,28190,59 23/04/2004,11:35:00,28190,28200,28180,28195,86 23/04/2004,11:40:00,28195,28230,28195,28220,151 23/04/2004,11:45:00,28220,28225,28200,28205,80 23/04/2004,11:50:00,28200,28215,28195,28215,77 23/04/2004,11:55:00,28210,28215,28200,28215,45 23/04/2004,12:00:00,28215,28225,28215,28215,56 23/04/2004,12:05:00,28215,28235,28215,28235,120 23/04/2004,12:10:00,28235,28240,28215,28220,60 23/04/2004,12:15:00,28220,28230,28220,28225,17 23/04/2004,12:20:00,28225,28230,28220,28230,41 23/04/2004,12:25:00,28230,28230,28225,28225,19 23/04/2004,12:30:00,28230,28230,28220,28225,29 23/04/2004,12:35:00,28225,28235,28220,28230,29 23/04/2004,12:40:00,28230,28240,28225,28230,26 23/04/2004,12:45:00,28230,28230,28225,28225,9 23/04/2004,12:50:00,28225,28225,28205,28210,38 23/04/2004,12:55:00,28210,28210,28205,28205,5 23/04/2004,13:00:00,28205,28205,28195,28200,38 23/04/2004,13:05:00,28200,28205,28200,28205,12 23/04/2004,13:10:00,28200,28200,28185,28200,58 23/04/2004,13:15:00,28200,28200,28180,28180,38 23/04/2004,13:20:00,28195,28195,28180,28195,21 23/04/2004,13:25:00,28195,28200,28180,28185,34 23/04/2004,13:30:00,28185,28190,28180,28180,52 23/04/2004,13:35:00,28185,28185,28175,28180,44 23/04/2004,13:40:00,28180,28195,28180,28195,41 23/04/2004,13:45:00,28195,28195,28180,28185,26 23/04/2004,13:50:00,28190,28190,28185,28190,8 23/04/2004,13:55:00,28195,28200,28195,28200,9 23/04/2004,14:00:00,28195,28195,28185,28185,10 23/04/2004,14:05:00,28185,28190,28180,28185,15 23/04/2004,14:10:00,28195,28200,28195,28200,9 23/04/2004,14:15:00,28200,28205,28200,28205,12 23/04/2004,14:20:00,28205,28205,28205,28205,20 23/04/2004,14:25:00,28205,28210,28200,28210,35 23/04/2004,14:30:00,28210,28250,28200,28220,518 23/04/2004,14:35:00,28220,28230,28215,28215,184 23/04/2004,14:40:00,28215,28225,28210,28215,84 23/04/2004,14:45:00,28215,28215,28190,28190,130 23/04/2004,14:50:00,28190,28200,28190,28200,65 23/04/2004,14:55:00,28195,28220,28190,28215,59 23/04/2004,15:00:00,28210,28215,28200,28200,31 23/04/2004,15:05:00,28195,28210,28190,28200,72 23/04/2004,15:10:00,28205,28210,28190,28195,50 23/04/2004,15:15:00,28195,28205,28195,28195,12 23/04/2004,15:20:00,28205,28220,28205,28215,54 23/04/2004,15:25:00,28220,28220,28210,28215,14 23/04/2004,15:30:00,28210,28210,28175,28180,133 23/04/2004,15:35:00,28175,28200,28170,28200,192 23/04/2004,15:40:00,28200,28220,28200,28205,224 23/04/2004,15:45:00,28205,28220,28160,28165,253 23/04/2004,15:50:00,28165,28180,28155,28160,180 23/04/2004,15:55:00,28160,28185,28150,28170,256 23/04/2004,16:00:00,28170,28190,28165,28180,218 23/04/2004,16:05:00,28180,28180,28155,28170,133 23/04/2004,16:10:00,28165,28165,28135,28140,231 23/04/2004,16:15:00,28140,28155,28125,28155,216 23/04/2004,16:20:00,28150,28175,28145,28160,164 23/04/2004,16:25:00,28160,28160,28140,28145,140 23/04/2004,16:30:00,28145,28165,28135,28155,227 23/04/2004,16:35:00,28150,28165,28140,28145,143 23/04/2004,16:40:00,28150,28155,28135,28155,152 23/04/2004,16:45:00,28145,28150,28135,28140,123 23/04/2004,16:50:00,28140,28155,28135,28155,97 23/04/2004,16:55:00,28150,28175,28150,28170,98 23/04/2004,17:00:00,28170,28185,28160,28180,151 23/04/2004,17:05:00,28185,28195,28175,28185,132 23/04/2004,17:10:00,28190,28190,28180,28180,40 23/04/2004,17:15:00,28180,28190,28180,28190,101 23/04/2004,17:20:00,28190,28190,28160,28160,132 23/04/2004,17:25:00,28160,28165,28140,28150,149 23/04/2004,17:30:00,28145,28150,28135,28140,125 23/04/2004,17:35:00,28145,28155,28135,28150,251 23/04/2004,17:40:00,28150,28150,28150,28150,1 26/04/2004,09:00:00,28195,28220,28160,28185,204 26/04/2004,09:05:00,28190,28190,28170,28185,93 26/04/2004,09:10:00,28185,28185,28155,28160,162 26/04/2004,09:15:00,28160,28185,28155,28180,115 26/04/2004,09:20:00,28185,28215,28185,28210,223 26/04/2004,09:25:00,28210,28215,28195,28205,201 26/04/2004,09:30:00,28200,28205,28170,28175,219 26/04/2004,09:35:00,28175,28180,28165,28180,269 26/04/2004,09:40:00,28180,28205,28180,28200,102 26/04/2004,09:45:00,28200,28205,28185,28205,82 26/04/2004,09:50:00,28205,28215,28200,28210,130 26/04/2004,09:55:00,28210,28230,28210,28220,217 26/04/2004,10:00:00,28225,28245,28210,28240,165 26/04/2004,10:05:00,28245,28275,28235,28270,538 26/04/2004,10:10:00,28270,28285,28255,28275,391 26/04/2004,10:15:00,28275,28290,28265,28280,165 26/04/2004,10:20:00,28280,28280,28255,28260,110 26/04/2004,10:25:00,28255,28270,28255,28260,78 26/04/2004,10:30:00,28260,28265,28255,28255,49 26/04/2004,10:35:00,28260,28285,28255,28285,102 26/04/2004,10:40:00,28280,28285,28260,28270,176 26/04/2004,10:45:00,28265,28270,28260,28260,57 26/04/2004,10:50:00,28265,28275,28265,28270,47 26/04/2004,10:55:00,28275,28275,28265,28270,38 26/04/2004,11:00:00,28275,28280,28260,28260,62 26/04/2004,11:05:00,28260,28270,28260,28265,55 26/04/2004,11:10:00,28265,28275,28265,28270,64 26/04/2004,11:15:00,28270,28270,28260,28265,88 26/04/2004,11:20:00,28265,28265,28245,28260,101 26/04/2004,11:25:00,28260,28260,28250,28255,59 26/04/2004,11:30:00,28260,28260,28255,28255,29 26/04/2004,11:35:00,28260,28260,28250,28260,49 26/04/2004,11:40:00,28265,28265,28250,28260,135 26/04/2004,11:45:00,28260,28275,28260,28265,83 26/04/2004,11:50:00,28270,28295,28270,28295,272 26/04/2004,11:55:00,28295,28300,28280,28295,192 26/04/2004,12:00:00,28300,28305,28285,28300,171 26/04/2004,12:05:00,28300,28305,28290,28300,84 26/04/2004,12:10:00,28300,28300,28290,28295,59 26/04/2004,12:15:00,28295,28295,28290,28295,16 26/04/2004,12:20:00,28295,28295,28290,28290,51 26/04/2004,12:25:00,28285,28290,28280,28285,34 26/04/2004,12:30:00,28285,28290,28285,28290,18 26/04/2004,12:35:00,28290,28290,28285,28285,12 26/04/2004,12:40:00,28290,28290,28280,28280,6 26/04/2004,12:45:00,28285,28290,28280,28290,11 26/04/2004,12:50:00,28290,28295,28290,28295,20 26/04/2004,12:55:00,28290,28300,28290,28295,25 26/04/2004,13:00:00,28290,28290,28285,28290,12 26/04/2004,13:05:00,28290,28300,28290,28295,14 26/04/2004,13:10:00,28295,28295,28290,28290,18 26/04/2004,13:15:00,28290,28295,28290,28290,12 26/04/2004,13:20:00,28300,28300,28300,28300,11 26/04/2004,13:25:00,28300,28325,28295,28305,121 26/04/2004,13:30:00,28310,28310,28305,28305,12 26/04/2004,13:35:00,28305,28320,28305,28315,36 26/04/2004,13:40:00,28310,28315,28310,28310,30 26/04/2004,13:45:00,28305,28310,28305,28305,13 26/04/2004,13:50:00,28305,28310,28305,28310,14 26/04/2004,13:55:00,28310,28310,28305,28305,8 26/04/2004,14:00:00,28305,28305,28300,28300,29 26/04/2004,14:05:00,28300,28305,28295,28300,24 26/04/2004,14:10:00,28300,28315,28300,28310,27 26/04/2004,14:15:00,28310,28315,28310,28315,19 26/04/2004,14:20:00,28310,28320,28305,28310,57 26/04/2004,14:25:00,28305,28305,28295,28300,78 26/04/2004,14:30:00,28300,28315,28295,28315,42 26/04/2004,14:35:00,28315,28320,28310,28310,50 26/04/2004,14:40:00,28310,28315,28305,28310,22 26/04/2004,14:45:00,28310,28310,28295,28300,72 26/04/2004,14:50:00,28300,28305,28300,28305,30 26/04/2004,14:55:00,28305,28310,28300,28300,25 26/04/2004,15:00:00,28300,28310,28295,28310,47 26/04/2004,15:05:00,28310,28310,28300,28305,20 26/04/2004,15:10:00,28305,28310,28300,28310,16 26/04/2004,15:15:00,28310,28315,28305,28305,34 26/04/2004,15:20:00,28310,28315,28300,28300,97 26/04/2004,15:25:00,28300,28305,28300,28305,42 26/04/2004,15:30:00,28300,28310,28290,28300,92 26/04/2004,15:35:00,28305,28310,28300,28305,53 26/04/2004,15:40:00,28300,28320,28295,28310,141 26/04/2004,15:45:00,28315,28325,28305,28310,106 26/04/2004,15:50:00,28310,28340,28310,28340,158 26/04/2004,15:55:00,28340,28340,28330,28335,131 26/04/2004,16:00:00,28340,28340,28315,28320,185 26/04/2004,16:05:00,28320,28320,28280,28290,280 26/04/2004,16:10:00,28290,28295,28255,28255,316 26/04/2004,16:15:00,28255,28255,28230,28235,467 26/04/2004,16:20:00,28235,28250,28230,28240,141 26/04/2004,16:25:00,28240,28240,28205,28220,325 26/04/2004,16:30:00,28220,28225,28210,28215,203 26/04/2004,16:35:00,28220,28225,28190,28205,420 26/04/2004,16:40:00,28205,28235,28195,28225,197 26/04/2004,16:45:00,28225,28235,28215,28225,199 26/04/2004,16:50:00,28225,28230,28195,28195,143 26/04/2004,16:55:00,28195,28200,28185,28190,182 26/04/2004,17:00:00,28190,28220,28190,28220,153 26/04/2004,17:05:00,28215,28230,28215,28220,69 26/04/2004,17:10:00,28220,28225,28205,28210,149 26/04/2004,17:15:00,28205,28215,28195,28200,126 26/04/2004,17:20:00,28200,28210,28195,28210,130 26/04/2004,17:25:00,28210,28225,28205,28220,71 26/04/2004,17:30:00,28215,28220,28200,28200,174 26/04/2004,17:35:00,28205,28215,28200,28210,162 27/04/2004,09:00:00,28215,28245,28185,28200,259 27/04/2004,09:05:00,28200,28230,28195,28230,131 27/04/2004,09:10:00,28235,28235,28210,28210,199 27/04/2004,09:15:00,28210,28210,28155,28170,274 27/04/2004,09:20:00,28165,28175,28135,28175,222 27/04/2004,09:25:00,28170,28185,28160,28160,92 27/04/2004,09:30:00,28155,28185,28155,28185,106 27/04/2004,09:35:00,28185,28195,28175,28175,71 27/04/2004,09:40:00,28175,28195,28175,28195,91 27/04/2004,09:45:00,28190,28190,28180,28185,105 27/04/2004,09:50:00,28185,28185,28175,28185,49 27/04/2004,09:55:00,28185,28215,28185,28210,144 27/04/2004,10:00:00,28210,28225,28205,28205,137 27/04/2004,10:05:00,28205,28210,28190,28195,89 27/04/2004,10:10:00,28190,28195,28190,28190,45 27/04/2004,10:15:00,28190,28195,28180,28180,73 27/04/2004,10:20:00,28180,28180,28160,28170,130 27/04/2004,10:25:00,28165,28175,28160,28175,73 27/04/2004,10:30:00,28170,28175,28155,28165,152 27/04/2004,10:35:00,28160,28170,28150,28165,142 27/04/2004,10:40:00,28165,28175,28165,28170,33 27/04/2004,10:45:00,28175,28180,28170,28175,30 27/04/2004,10:50:00,28175,28175,28165,28170,28 27/04/2004,10:55:00,28170,28190,28170,28190,105 27/04/2004,11:00:00,28190,28190,28180,28185,48 27/04/2004,11:05:00,28180,28180,28175,28175,27 27/04/2004,11:10:00,28175,28185,28170,28185,12 27/04/2004,11:15:00,28185,28195,28180,28195,32 27/04/2004,11:20:00,28195,28200,28180,28180,55 27/04/2004,11:25:00,28180,28180,28170,28175,45 27/04/2004,11:30:00,28170,28170,28160,28165,129 27/04/2004,11:35:00,28165,28170,28165,28170,41 27/04/2004,11:40:00,28170,28170,28155,28160,65 27/04/2004,11:45:00,28160,28160,28150,28160,165 27/04/2004,11:50:00,28160,28165,28155,28155,28 27/04/2004,11:55:00,28155,28155,28135,28155,231 27/04/2004,12:00:00,28155,28165,28150,28165,73 27/04/2004,12:05:00,28160,28160,28155,28160,19 27/04/2004,12:10:00,28160,28160,28160,28160,7 27/04/2004,12:15:00,28160,28160,28150,28150,15 27/04/2004,12:20:00,28150,28160,28150,28155,20 27/04/2004,12:25:00,28155,28160,28150,28160,15 27/04/2004,12:30:00,28150,28150,28145,28150,24 27/04/2004,12:35:00,28150,28150,28125,28140,82 27/04/2004,12:40:00,28135,28135,28125,28135,34 27/04/2004,12:45:00,28130,28145,28130,28145,35 27/04/2004,12:50:00,28150,28150,28145,28145,12 27/04/2004,12:55:00,28150,28155,28145,28145,13 27/04/2004,13:00:00,28150,28150,28140,28140,26 27/04/2004,13:05:00,28135,28140,28135,28140,9 27/04/2004,13:10:00,28140,28140,28140,28140,5 27/04/2004,13:15:00,28145,28150,28140,28145,20 27/04/2004,13:20:00,28145,28150,28145,28145,6 27/04/2004,13:25:00,28145,28155,28145,28155,12 27/04/2004,13:30:00,28155,28155,28150,28150,10 27/04/2004,13:35:00,28155,28155,28155,28155,1 27/04/2004,13:40:00,28155,28165,28150,28150,23 27/04/2004,13:45:00,28155,28165,28150,28160,26 27/04/2004,13:50:00,28155,28155,28155,28155,3 27/04/2004,13:55:00,28155,28155,28155,28155,1 27/04/2004,14:00:00,28160,28165,28160,28165,9 27/04/2004,14:05:00,28165,28165,28165,28165,14 27/04/2004,14:10:00,28160,28165,28160,28160,18 27/04/2004,14:15:00,28160,28160,28150,28150,15 27/04/2004,14:20:00,28150,28150,28145,28150,21 27/04/2004,14:25:00,28150,28185,28150,28180,103 27/04/2004,14:30:00,28180,28180,28175,28180,25 27/04/2004,14:35:00,28175,28180,28170,28180,70 27/04/2004,14:40:00,28180,28180,28175,28180,20 27/04/2004,14:45:00,28180,28185,28175,28175,19 27/04/2004,14:50:00,28175,28190,28175,28185,45 27/04/2004,14:55:00,28185,28185,28180,28185,47 27/04/2004,15:00:00,28185,28200,28185,28195,84 27/04/2004,15:05:00,28195,28200,28190,28190,42 27/04/2004,15:10:00,28190,28195,28185,28185,53 27/04/2004,15:15:00,28185,28185,28185,28185,19 27/04/2004,15:20:00,28185,28185,28170,28170,48 27/04/2004,15:25:00,28170,28175,28165,28170,25 27/04/2004,15:30:00,28170,28185,28170,28180,78 27/04/2004,15:35:00,28180,28210,28180,28205,143 27/04/2004,15:40:00,28205,28215,28200,28200,140 27/04/2004,15:45:00,28200,28210,28200,28205,91 27/04/2004,15:50:00,28200,28205,28185,28190,75 27/04/2004,15:55:00,28185,28190,28170,28185,32 27/04/2004,16:00:00,28190,28225,28190,28210,397 27/04/2004,16:05:00,28210,28255,28210,28245,268 27/04/2004,16:10:00,28245,28270,28240,28270,402 27/04/2004,16:15:00,28270,28275,28255,28260,217 27/04/2004,16:20:00,28260,28265,28250,28255,153 27/04/2004,16:25:00,28255,28280,28255,28260,288 27/04/2004,16:30:00,28260,28265,28250,28265,160 27/04/2004,16:35:00,28265,28280,28260,28270,132 27/04/2004,16:40:00,28265,28270,28240,28245,178 27/04/2004,16:45:00,28240,28250,28220,28225,231 27/04/2004,16:50:00,28230,28240,28225,28225,164 27/04/2004,16:55:00,28220,28235,28210,28215,234 27/04/2004,17:00:00,28215,28230,28210,28225,92 27/04/2004,17:05:00,28230,28245,28230,28230,80 27/04/2004,17:10:00,28230,28230,28215,28215,59 27/04/2004,17:15:00,28215,28225,28205,28215,194 27/04/2004,17:20:00,28215,28220,28200,28210,127 27/04/2004,17:25:00,28210,28235,28210,28215,246 27/04/2004,17:30:00,28215,28215,28190,28195,162 27/04/2004,17:35:00,28190,28195,28175,28180,256