DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/10/2004,16:00:00,28625,28630,28620,28625,37
05/10/2004,16:10:00,28620,28685,28610,28680,690
05/10/2004,16:20:00,28680,28745,28675,28730,859
05/10/2004,16:30:00,28725,28765,28710,28730,825
05/10/2004,16:40:00,28730,28755,28725,28730,643
05/10/2004,16:50:00,28730,28745,28710,28725,431
05/10/2004,17:00:00,28730,28740,28715,28730,379
05/10/2004,17:10:00,28740,28755,28730,28745,309
05/10/2004,17:20:00,28750,28755,28715,28715,728
05/10/2004,17:30:00,28710,28735,28705,28725,353
06/10/2004,09:00:00,28755,28760,28665,28695,885
06/10/2004,09:10:00,28700,28785,28695,28765,660
06/10/2004,09:20:00,28765,28775,28705,28725,409
06/10/2004,09:30:00,28725,28735,28675,28685,469
06/10/2004,09:40:00,28685,28695,28665,28690,361
06/10/2004,09:50:00,28685,28705,28665,28690,469
06/10/2004,10:00:00,28690,28695,28645,28660,654
06/10/2004,10:10:00,28655,28675,28635,28650,378
06/10/2004,10:20:00,28650,28685,28645,28685,243
06/10/2004,10:30:00,28685,28695,28670,28675,318
06/10/2004,10:40:00,28670,28690,28665,28680,209
06/10/2004,10:50:00,28680,28685,28670,28680,108
06/10/2004,11:00:00,28680,28740,28675,28730,544
06/10/2004,11:10:00,28735,28740,28715,28725,154
06/10/2004,11:20:00,28730,28730,28700,28700,150
06/10/2004,11:30:00,28710,28725,28680,28690,174
06/10/2004,11:40:00,28690,28695,28670,28675,90
06/10/2004,11:50:00,28675,28690,28670,28680,99
06/10/2004,12:00:00,28675,28710,28670,28685,265
06/10/2004,12:10:00,28685,28685,28670,28675,149
06/10/2004,12:20:00,28675,28675,28655,28665,112
06/10/2004,12:30:00,28670,28685,28665,28675,84
06/10/2004,12:40:00,28680,28685,28675,28680,43
06/10/2004,12:50:00,28675,28685,28670,28675,29
06/10/2004,13:00:00,28675,28680,28670,28680,19
06/10/2004,13:10:00,28675,28685,28670,28670,46
06/10/2004,13:20:00,28680,28685,28670,28675,34
06/10/2004,13:30:00,28685,28685,28675,28680,17
06/10/2004,13:40:00,28675,28675,28665,28665,21
06/10/2004,13:50:00,28665,28670,28665,28665,30
06/10/2004,14:00:00,28665,28675,28660,28675,43
06/10/2004,14:10:00,28675,28680,28670,28680,42
06/10/2004,14:20:00,28680,28690,28670,28675,88
06/10/2004,14:30:00,28680,28690,28670,28690,84
06/10/2004,14:40:00,28690,28705,28685,28690,213
06/10/2004,14:50:00,28690,28695,28690,28690,62
06/10/2004,15:00:00,28685,28695,28680,28695,49
06/10/2004,15:10:00,28685,28690,28685,28685,29
06/10/2004,15:20:00,28685,28695,28680,28680,128
06/10/2004,15:30:00,28685,28690,28665,28670,157
06/10/2004,15:40:00,28675,28695,28675,28675,174
06/10/2004,15:50:00,28675,28675,28615,28625,721
06/10/2004,16:00:00,28625,28645,28600,28630,702
06/10/2004,16:10:00,28630,28675,28630,28660,310
06/10/2004,16:20:00,28660,28670,28645,28665,324
06/10/2004,16:30:00,28665,28690,28645,28685,722
06/10/2004,16:40:00,28685,28685,28645,28665,344
06/10/2004,16:50:00,28665,28665,28620,28640,383
06/10/2004,17:00:00,28645,28670,28630,28670,205
06/10/2004,17:10:00,28670,28680,28660,28680,143
06/10/2004,17:20:00,28680,28720,28670,28695,549
06/10/2004,17:30:00,28695,28695,28675,28680,231
07/10/2004,09:00:00,28750,28810,28730,28790,638
07/10/2004,09:10:00,28795,28820,28780,28780,462
07/10/2004,09:20:00,28780,28800,28765,28770,435
07/10/2004,09:30:00,28770,28795,28770,28780,306
07/10/2004,09:40:00,28780,28815,28780,28800,385
07/10/2004,09:50:00,28805,28835,28805,28820,320
07/10/2004,10:00:00,28815,28815,28790,28800,249
07/10/2004,10:10:00,28795,28805,28785,28805,196
07/10/2004,10:20:00,28800,28800,28775,28780,260
07/10/2004,10:30:00,28780,28780,28750,28760,359
07/10/2004,10:40:00,28765,28775,28760,28765,96
07/10/2004,10:50:00,28765,28775,28745,28750,124
07/10/2004,11:00:00,28750,28750,28700,28715,648
07/10/2004,11:10:00,28715,28730,28715,28725,224
07/10/2004,11:20:00,28725,28745,28725,28740,175
07/10/2004,11:30:00,28735,28735,28705,28720,195
07/10/2004,11:40:00,28725,28730,28710,28715,131
07/10/2004,11:50:00,28715,28750,28715,28735,145
07/10/2004,12:00:00,28740,28755,28740,28755,128
07/10/2004,12:10:00,28760,28775,28760,28760,122
07/10/2004,12:20:00,28760,28770,28755,28765,88
07/10/2004,12:30:00,28765,28770,28755,28760,33
07/10/2004,12:40:00,28760,28775,28750,28760,67
07/10/2004,12:50:00,28760,28765,28750,28755,44
07/10/2004,13:00:00,28750,28755,28750,28755,29
07/10/2004,13:10:00,28755,28755,28750,28750,38
07/10/2004,13:20:00,28755,28755,28750,28750,25
07/10/2004,13:30:00,28750,28770,28750,28755,56
07/10/2004,13:40:00,28755,28755,28750,28755,6
07/10/2004,13:50:00,28755,28755,28750,28750,10
07/10/2004,14:00:00,28750,28750,28745,28750,27
07/10/2004,14:10:00,28755,28755,28750,28750,5
07/10/2004,14:20:00,28750,28765,28750,28765,54
07/10/2004,14:30:00,28770,28785,28760,28785,314
07/10/2004,14:40:00,28785,28795,28770,28775,181
07/10/2004,14:50:00,28775,28780,28760,28760,157
07/10/2004,15:00:00,28765,28770,28750,28765,55
07/10/2004,15:10:00,28765,28765,28755,28765,36
07/10/2004,15:20:00,28765,28765,28760,28760,11
07/10/2004,15:30:00,28760,28775,28755,28775,133
07/10/2004,15:40:00,28780,28780,28745,28750,230
07/10/2004,15:50:00,28745,28745,28720,28735,475
07/10/2004,16:00:00,28740,28740,28705,28735,553
07/10/2004,16:10:00,28730,28750,28730,28745,194
07/10/2004,16:20:00,28750,28765,28745,28755,171
07/10/2004,16:30:00,28755,28780,28750,28775,246
07/10/2004,16:40:00,28780,28795,28770,28775,252
07/10/2004,16:50:00,28775,28775,28750,28755,142
07/10/2004,17:00:00,28760,28760,28725,28730,280
07/10/2004,17:10:00,28730,28750,28730,28735,145
07/10/2004,17:20:00,28730,28750,28730,28735,220
07/10/2004,17:30:00,28735,28765,28730,28750,333
08/10/2004,09:00:00,28730,28730,28655,28690,504
08/10/2004,09:10:00,28695,28710,28670,28710,292
08/10/2004,09:20:00,28705,28720,28705,28705,255
08/10/2004,09:30:00,28705,28750,28705,28745,383
08/10/2004,09:40:00,28740,28745,28715,28735,319
08/10/2004,09:50:00,28730,28760,28730,28755,313
08/10/2004,10:00:00,28755,28760,28720,28730,271
08/10/2004,10:10:00,28730,28740,28720,28730,137
08/10/2004,10:20:00,28735,28745,28730,28745,100
08/10/2004,10:30:00,28740,28760,28735,28755,117
08/10/2004,10:40:00,28755,28775,28750,28760,283
08/10/2004,10:50:00,28765,28825,28765,28825,632
08/10/2004,11:00:00,28825,28875,28825,28865,1118
08/10/2004,11:10:00,28860,28880,28850,28875,262
08/10/2004,11:20:00,28875,28880,28860,28870,287
08/10/2004,11:30:00,28875,28930,28875,28915,744
08/10/2004,11:40:00,28920,28920,28905,28910,230
08/10/2004,11:50:00,28910,28935,28905,28930,283
08/10/2004,12:00:00,28935,28950,28920,28925,342
08/10/2004,12:10:00,28925,28935,28920,28920,154
08/10/2004,12:20:00,28920,28925,28905,28905,133
08/10/2004,12:30:00,28905,28925,28905,28910,77
08/10/2004,12:40:00,28915,28920,28910,28910,19
08/10/2004,12:50:00,28915,28920,28910,28915,48
08/10/2004,13:00:00,28910,28920,28905,28915,47
08/10/2004,13:10:00,28910,28910,28890,28890,147
08/10/2004,13:20:00,28890,28910,28890,28905,80
08/10/2004,13:30:00,28905,28910,28875,28880,238
08/10/2004,13:40:00,28880,28895,28880,28885,98
08/10/2004,13:50:00,28885,28900,28885,28890,89
08/10/2004,14:00:00,28890,28910,28890,28910,47
08/10/2004,14:10:00,28900,28930,28895,28925,130
08/10/2004,14:20:00,28925,28930,28915,28915,78
08/10/2004,14:30:00,28915,28915,28775,28800,1629
08/10/2004,14:40:00,28800,28815,28775,28775,778
08/10/2004,14:50:00,28775,28785,28720,28735,1292
08/10/2004,15:00:00,28735,28735,28670,28700,1727
08/10/2004,15:10:00,28700,28715,28690,28695,535
08/10/2004,15:20:00,28695,28700,28680,28685,97
08/10/2004,15:30:00,28685,28720,28660,28670,724
08/10/2004,15:40:00,28675,28750,28675,28735,717
08/10/2004,15:50:00,28735,28815,28730,28815,891
08/10/2004,16:00:00,28810,28820,28770,28775,751
08/10/2004,16:10:00,28775,28810,28775,28800,357
08/10/2004,16:20:00,28800,28800,28735,28750,493
08/10/2004,16:30:00,28750,28760,28725,28725,306
08/10/2004,16:40:00,28725,28740,28710,28715,355
08/10/2004,16:50:00,28715,28740,28700,28715,228
08/10/2004,17:00:00,28720,28735,28700,28720,270
08/10/2004,17:10:00,28725,28725,28685,28695,257
08/10/2004,17:20:00,28695,28730,28680,28680,434
08/10/2004,17:30:00,28685,28715,28680,28705,336
11/10/2004,09:00:00,28695,28720,28655,28700,418
11/10/2004,09:10:00,28700,28710,28670,28670,258
11/10/2004,09:20:00,28670,28690,28645,28670,457
11/10/2004,09:30:00,28670,28710,28660,28690,280
11/10/2004,09:40:00,28690,28695,28660,28660,171
11/10/2004,09:50:00,28660,28670,28625,28635,473
11/10/2004,10:00:00,28630,28635,28615,28620,234
11/10/2004,10:10:00,28625,28630,28605,28620,307
11/10/2004,10:20:00,28615,28620,28580,28615,527
11/10/2004,10:30:00,28610,28635,28605,28625,113
11/10/2004,10:40:00,28625,28630,28595,28625,141
11/10/2004,10:50:00,28620,28655,28620,28645,139
11/10/2004,11:00:00,28650,28675,28645,28665,179
11/10/2004,11:10:00,28665,28670,28650,28655,101
11/10/2004,11:20:00,28655,28685,28655,28675,120
11/10/2004,11:30:00,28680,28690,28680,28685,166
11/10/2004,11:40:00,28690,28710,28685,28710,230
11/10/2004,11:50:00,28710,28730,28695,28695,343
11/10/2004,12:00:00,28700,28705,28680,28680,141
11/10/2004,12:10:00,28675,28680,28665,28670,144
11/10/2004,12:20:00,28670,28685,28670,28680,26
11/10/2004,12:30:00,28680,28680,28670,28670,99
11/10/2004,12:40:00,28670,28675,28650,28650,71
11/10/2004,12:50:00,28650,28660,28645,28650,72
11/10/2004,13:00:00,28650,28660,28650,28650,30
11/10/2004,13:10:00,28655,28665,28650,28665,133
11/10/2004,13:20:00,28660,28665,28655,28655,40
11/10/2004,13:30:00,28655,28660,28650,28660,16
11/10/2004,13:40:00,28660,28660,28650,28655,23
11/10/2004,13:50:00,28660,28665,28655,28655,11
11/10/2004,14:00:00,28665,28670,28660,28660,33
11/10/2004,14:10:00,28660,28665,28660,28660,13
11/10/2004,14:20:00,28655,28655,28650,28655,12
11/10/2004,14:30:00,28650,28655,28650,28655,372
11/10/2004,14:40:00,28655,28655,28645,28650,35
11/10/2004,14:50:00,28650,28665,28650,28665,27
11/10/2004,15:00:00,28660,28670,28655,28670,36
11/10/2004,15:10:00,28670,28705,28670,28700,142
11/10/2004,15:20:00,28700,28700,28690,28695,58
11/10/2004,15:30:00,28695,28720,28690,28695,308
11/10/2004,15:40:00,28690,28700,28680,28690,108
11/10/2004,15:50:00,28690,28715,28690,28695,226
11/10/2004,16:00:00,28700,28700,28675,28690,205
11/10/2004,16:10:00,28690,28695,28670,28675,139
11/10/2004,16:20:00,28675,28700,28675,28700,125
11/10/2004,16:30:00,28700,28710,28680,28680,166
11/10/2004,16:40:00,28685,28695,28670,28670,137
11/10/2004,16:50:00,28670,28685,28660,28685,132
11/10/2004,17:00:00,28685,28720,28680,28700,285
11/10/2004,17:10:00,28700,28710,28680,28680,211
11/10/2004,17:20:00,28680,28695,28670,28670,255
11/10/2004,17:30:00,28675,28685,28660,28660,212
12/10/2004,09:00:00,28620,28680,28585,28620,444
12/10/2004,09:10:00,28620,28625,28595,28600,322
12/10/2004,09:20:00,28600,28620,28595,28615,306
12/10/2004,09:30:00,28615,28620,28595,28610,438
12/10/2004,09:40:00,28605,28635,28590,28630,552
12/10/2004,09:50:00,28625,28640,28605,28640,291
12/10/2004,10:00:00,28635,28645,28570,28595,719
12/10/2004,10:10:00,28595,28600,28550,28565,569
12/10/2004,10:20:00,28565,28580,28560,28580,264
12/10/2004,10:30:00,28580,28585,28565,28570,871
12/10/2004,10:40:00,28565,28570,28515,28520,656
12/10/2004,10:50:00,28525,28530,28490,28495,548
12/10/2004,11:00:00,28495,28515,28475,28515,673
12/10/2004,11:10:00,28515,28520,28495,28495,172
12/10/2004,11:20:00,28500,28500,28460,28465,294
12/10/2004,11:30:00,28465,28490,28465,28490,248
12/10/2004,11:40:00,28485,28505,28485,28500,115
12/10/2004,11:50:00,28500,28510,28490,28500,178
12/10/2004,12:00:00,28500,28500,28485,28485,101
12/10/2004,12:10:00,28485,28490,28485,28490,47
12/10/2004,12:20:00,28490,28505,28490,28505,82
12/10/2004,12:30:00,28500,28500,28490,28495,69
12/10/2004,12:40:00,28495,28495,28485,28485,61
12/10/2004,12:50:00,28485,28490,28485,28485,33
12/10/2004,13:00:00,28485,28490,28475,28475,72
12/10/2004,13:10:00,28480,28495,28475,28490,89
12/10/2004,13:20:00,28485,28490,28480,28485,17
12/10/2004,13:30:00,28490,28495,28485,28485,33
12/10/2004,13:40:00,28485,28485,28475,28475,44
12/10/2004,13:50:00,28475,28475,28450,28450,130
12/10/2004,14:00:00,28455,28475,28455,28465,82
12/10/2004,14:10:00,28465,28480,28460,28475,182
12/10/2004,14:20:00,28475,28475,28470,28470,28
12/10/2004,14:30:00,28475,28475,28475,28475,25
12/10/2004,14:40:00,28475,28490,28475,28485,85
12/10/2004,14:50:00,28485,28485,28480,28480,49
12/10/2004,15:00:00,28480,28480,28470,28475,19
12/10/2004,15:10:00,28470,28475,28460,28460,104
12/10/2004,15:20:00,28460,28465,28450,28460,169
12/10/2004,15:30:00,28460,28480,28455,28475,259
12/10/2004,15:40:00,28480,28480,28440,28450,451
12/10/2004,15:50:00,28450,28460,28425,28440,351
12/10/2004,16:00:00,28440,28445,28420,28435,389
12/10/2004,16:10:00,28430,28450,28425,28445,445
12/10/2004,16:20:00,28445,28460,28440,28460,171
12/10/2004,16:30:00,28460,28490,28460,28460,360
12/10/2004,16:40:00,28465,28475,28460,28470,92
12/10/2004,16:50:00,28470,28475,28440,28465,119
12/10/2004,17:00:00,28465,28475,28460,28470,110
12/10/2004,17:10:00,28465,28495,28465,28495,274
12/10/2004,17:20:00,28495,28505,28490,28500,544
12/10/2004,17:30:00,28500,28535,28495,28535,726
13/10/2004,09:00:00,28615,28650,28595,28610,410
13/10/2004,09:10:00,28615,28670,28600,28655,456
13/10/2004,09:20:00,28650,28655,28605,28620,307
13/10/2004,09:30:00,28615,28630,28600,28620,365
13/10/2004,09:40:00,28615,28630,28610,28610,151
13/10/2004,09:50:00,28610,28625,28600,28610,280
13/10/2004,10:00:00,28615,28620,28585,28590,253
13/10/2004,10:10:00,28590,28600,28585,28590,131
13/10/2004,10:20:00,28585,28585,28530,28535,465
13/10/2004,10:30:00,28535,28560,28535,28560,190
13/10/2004,10:40:00,28560,28575,28540,28550,197
13/10/2004,10:50:00,28545,28570,28545,28560,89
13/10/2004,11:00:00,28555,28560,28535,28535,223
13/10/2004,11:10:00,28540,28555,28535,28550,149
13/10/2004,11:20:00,28550,28560,28550,28555,57
13/10/2004,11:30:00,28555,28605,28555,28595,448
13/10/2004,11:40:00,28595,28600,28585,28595,174
13/10/2004,11:50:00,28590,28595,28575,28580,105
13/10/2004,12:00:00,28580,28580,28570,28580,70
13/10/2004,12:10:00,28580,28585,28575,28585,41
13/10/2004,12:20:00,28585,28615,28585,28615,158
13/10/2004,12:30:00,28615,28625,28605,28620,121
13/10/2004,12:40:00,28625,28630,28610,28610,79
13/10/2004,12:50:00,28610,28625,28610,28625,29
13/10/2004,13:00:00,28625,28635,28620,28635,80
13/10/2004,13:10:00,28635,28640,28625,28635,130
13/10/2004,13:20:00,28630,28635,28625,28625,56
13/10/2004,13:30:00,28630,28630,28625,28625,43
13/10/2004,13:40:00,28630,28635,28630,28630,22
13/10/2004,13:50:00,28625,28630,28625,28630,71
13/10/2004,14:00:00,28630,28640,28630,28640,45
13/10/2004,14:10:00,28640,28650,28635,28640,142
13/10/2004,14:20:00,28640,28680,28640,28665,565
13/10/2004,14:30:00,28665,28670,28655,28660,105
13/10/2004,14:40:00,28660,28685,28660,28680,171
13/10/2004,14:50:00,28680,28685,28670,28675,247
13/10/2004,15:00:00,28675,28675,28660,28660,122
13/10/2004,15:10:00,28665,28670,28660,28670,42
13/10/2004,15:20:00,28670,28680,28670,28675,81
13/10/2004,15:30:00,28675,28690,28640,28650,424
13/10/2004,15:40:00,28650,28655,28620,28635,491
13/10/2004,15:50:00,28630,28655,28625,28645,231
13/10/2004,16:00:00,28645,28650,28615,28620,296
13/10/2004,16:10:00,28620,28620,28570,28585,729
13/10/2004,16:20:00,28590,28600,28540,28550,651
13/10/2004,16:30:00,28550,28585,28540,28565,581
13/10/2004,16:40:00,28565,28575,28545,28565,268
13/10/2004,16:50:00,28565,28570,28540,28545,196
13/10/2004,17:00:00,28545,28550,28520,28520,550
13/10/2004,17:10:00,28525,28545,28525,28535,425
13/10/2004,17:20:00,28535,28555,28525,28555,615
13/10/2004,17:30:00,28555,28570,28540,28555,416
14/10/2004,09:00:00,28450,28475,28430,28460,392
14/10/2004,09:10:00,28455,28480,28450,28475,303
14/10/2004,09:20:00,28475,28505,28475,28475,449
14/10/2004,09:30:00,28475,28485,28455,28475,483
14/10/2004,09:40:00,28475,28495,28475,28495,209
14/10/2004,09:50:00,28490,28535,28490,28530,503
14/10/2004,10:00:00,28530,28555,28525,28525,432
14/10/2004,10:10:00,28525,28530,28505,28510,235
14/10/2004,10:20:00,28510,28525,28495,28500,270
14/10/2004,10:30:00,28495,28510,28495,28505,126
14/10/2004,10:40:00,28505,28510,28490,28490,130
14/10/2004,10:50:00,28490,28500,28490,28495,84
14/10/2004,11:00:00,28495,28500,28455,28460,615
14/10/2004,11:10:00,28460,28480,28460,28475,226
14/10/2004,11:20:00,28480,28485,28470,28470,787
14/10/2004,11:30:00,28470,28470,28460,28470,101
14/10/2004,11:40:00,28470,28475,28455,28475,81
14/10/2004,11:50:00,28470,28515,28470,28515,204
14/10/2004,12:00:00,28505,28555,28435,28490,1260
14/10/2004,12:10:00,28490,28530,28485,28520,454
14/10/2004,12:20:00,28525,28550,28510,28550,271
14/10/2004,12:30:00,28540,28565,28540,28545,329
14/10/2004,12:40:00,28545,28545,28525,28535,127
14/10/2004,12:50:00,28535,28535,28510,28520,99
14/10/2004,13:00:00,28515,28545,28515,28540,266
14/10/2004,13:10:00,28535,28540,28530,28535,26
14/10/2004,13:20:00,28535,28535,28525,28530,43
14/10/2004,13:30:00,28530,28535,28515,28525,85
14/10/2004,13:40:00,28530,28530,28530,28530,25
14/10/2004,13:50:00,28530,28545,28515,28520,119
14/10/2004,14:00:00,28520,28520,28500,28515,143
14/10/2004,14:10:00,28515,28525,28515,28525,54
14/10/2004,14:20:00,28525,28540,28525,28530,117
14/10/2004,14:30:00,28530,28530,28495,28505,317
14/10/2004,14:40:00,28510,28515,28480,28500,161
14/10/2004,14:50:00,28500,28525,28500,28525,115
14/10/2004,15:00:00,28525,28535,28520,28530,126
14/10/2004,15:10:00,28530,28540,28525,28530,139
14/10/2004,15:20:00,28525,28530,28500,28515,136
14/10/2004,15:30:00,28515,28520,28490,28490,191
14/10/2004,15:40:00,28490,28505,28475,28485,465
14/10/2004,15:50:00,28485,28490,28470,28480,244
14/10/2004,16:00:00,28480,28495,28475,28495,244
14/10/2004,16:10:00,28495,28520,28485,28515,255
14/10/2004,16:20:00,28515,28525,28490,28505,588
14/10/2004,16:30:00,28505,28560,28505,28530,848
14/10/2004,16:40:00,28530,28530,28495,28505,359
14/10/2004,16:50:00,28500,28505,28470,28470,394
14/10/2004,17:00:00,28475,28485,28450,28455,460
14/10/2004,17:10:00,28460,28475,28450,28470,438
14/10/2004,17:20:00,28475,28485,28465,28475,247
14/10/2004,17:30:00,28475,28480,28445,28475,405
14/10/2004,17:40:00,28480,28480,28480,28480,1
15/10/2004,09:00:00,28425,28445,28390,28415,859
15/10/2004,09:10:00,28415,28415,28370,28380,514
15/10/2004,09:20:00,28380,28395,28375,28375,260
15/10/2004,09:30:00,28375,28420,28365,28420,392
15/10/2004,09:40:00,28415,28445,28410,28440,377
15/10/2004,09:50:00,28440,28460,28435,28445,328
15/10/2004,10:00:00,28445,28450,28410,28415,213
15/10/2004,10:10:00,28420,28430,28410,28430,74
15/10/2004,10:20:00,28430,28430,28395,28400,194
15/10/2004,10:30:00,28395,28405,28375,28375,180
15/10/2004,10:40:00,28375,28385,28350,28385,474
15/10/2004,10:50:00,28385,28390,28350,28355,274
15/10/2004,11:00:00,28355,28370,28350,28365,733
15/10/2004,11:10:00,28365,28385,28365,28365,151
15/10/2004,11:20:00,28360,28375,28355,28360,140
15/10/2004,11:30:00,28365,28365,28345,28355,133
15/10/2004,11:40:00,28350,28370,28345,28365,139
15/10/2004,11:50:00,28370,28375,28360,28370,58
15/10/2004,12:00:00,28365,28365,28345,28355,95
15/10/2004,12:10:00,28365,28380,28365,28375,77
15/10/2004,12:20:00,28375,28385,28370,28380,71
15/10/2004,12:30:00,28375,28375,28360,28360,40
15/10/2004,12:40:00,28360,28365,28360,28360,90
15/10/2004,12:50:00,28365,28365,28350,28360,83
15/10/2004,13:00:00,28355,28360,28325,28335,286
15/10/2004,13:10:00,28335,28340,28325,28335,63
15/10/2004,13:20:00,28335,28350,28335,28350,50
15/10/2004,13:30:00,28350,28365,28350,28355,116
15/10/2004,13:40:00,28360,28365,28360,28360,15
15/10/2004,13:50:00,28355,28360,28355,28355,25
15/10/2004,14:00:00,28350,28355,28330,28330,100
15/10/2004,14:10:00,28330,28340,28330,28340,87
15/10/2004,14:20:00,28335,28345,28330,28345,72
15/10/2004,14:30:00,28340,28410,28340,28400,607
15/10/2004,14:40:00,28400,28400,28365,28385,302
15/10/2004,14:50:00,28385,28385,28375,28375,68
15/10/2004,15:00:00,28375,28390,28370,28390,108
15/10/2004,15:10:00,28390,28395,28350,28375,158
15/10/2004,15:20:00,28375,28385,28370,28385,77
15/10/2004,15:30:00,28380,28410,28380,28385,222
15/10/2004,15:40:00,28385,28400,28335,28355,266
15/10/2004,15:50:00,28360,28365,28315,28350,817
15/10/2004,16:00:00,28350,28385,28340,28380,735
15/10/2004,16:10:00,28385,28400,28375,28390,386
15/10/2004,16:20:00,28390,28415,28375,28405,443
15/10/2004,16:30:00,28405,28430,28395,28420,400
15/10/2004,16:40:00,28420,28425,28390,28400,267
15/10/2004,16:50:00,28400,28415,28390,28410,213
15/10/2004,17:00:00,28415,28415,28395,28405,167
15/10/2004,17:10:00,28410,28420,28400,28410,247
15/10/2004,17:20:00,28410,28410,28390,28400,320
15/10/2004,17:30:00,28400,28425,28400,28415,383
18/10/2004,09:00:00,28455,28470,28435,28435,207
18/10/2004,09:10:00,28435,28490,28430,28480,269
18/10/2004,09:20:00,28475,28480,28440,28475,230
18/10/2004,09:30:00,28475,28495,28455,28470,251
18/10/2004,09:40:00,28475,28485,28445,28450,739
18/10/2004,09:50:00,28445,28455,28435,28440,211
18/10/2004,10:00:00,28435,28440,28415,28425,367
18/10/2004,10:10:00,28425,28435,28415,28425,117
18/10/2004,10:20:00,28425,28440,28415,28415,81
18/10/2004,10:30:00,28410,28410,28375,28380,397
18/10/2004,10:40:00,28380,28385,28355,28375,244
18/10/2004,10:50:00,28375,28390,28370,28375,108
18/10/2004,11:00:00,28370,28380,28365,28375,104
18/10/2004,11:10:00,28375,28405,28375,28395,121
18/10/2004,11:20:00,28395,28400,28390,28390,79
18/10/2004,11:30:00,28390,28390,28375,28385,106
18/10/2004,11:40:00,28385,28405,28385,28405,72
18/10/2004,11:50:00,28405,28415,28385,28395,89
18/10/2004,12:00:00,28400,28400,28365,28370,87
18/10/2004,12:10:00,28375,28385,28370,28385,48
18/10/2004,12:20:00,28380,28380,28365,28370,32
18/10/2004,12:30:00,28370,28375,28365,28375,65
18/10/2004,12:40:00,28380,28385,28370,28385,39
18/10/2004,12:50:00,28385,28390,28380,28390,32
18/10/2004,13:00:00,28390,28410,28390,28410,32
18/10/2004,13:10:00,28410,28435,28405,28430,174
18/10/2004,13:20:00,28430,28450,28430,28440,163
18/10/2004,13:30:00,28440,28440,28430,28430,70
18/10/2004,13:40:00,28430,28440,28430,28430,59
18/10/2004,13:50:00,28430,28430,28425,28430,17
18/10/2004,14:00:00,28430,28430,28420,28425,43
18/10/2004,14:10:00,28430,28440,28425,28430,116
18/10/2004,14:20:00,28425,28425,28405,28405,328
18/10/2004,14:30:00,28405,28405,28390,28390,120
18/10/2004,14:40:00,28390,28395,28380,28390,94
18/10/2004,14:50:00,28395,28400,28395,28395,38
18/10/2004,15:00:00,28395,28395,28365,28370,223
18/10/2004,15:10:00,28375,28380,28365,28380,86
18/10/2004,15:20:00,28385,28395,28380,28385,78
18/10/2004,15:30:00,28385,28405,28375,28395,148
18/10/2004,15:40:00,28390,28395,28365,28385,133
18/10/2004,15:50:00,28385,28425,28380,28410,221
18/10/2004,16:00:00,28410,28425,28400,28405,177
18/10/2004,16:10:00,28410,28420,28385,28385,242
18/10/2004,16:20:00,28380,28405,28375,28390,159
18/10/2004,16:30:00,28390,28405,28385,28395,154
18/10/2004,16:40:00,28395,28400,28335,28345,461
18/10/2004,16:50:00,28345,28360,28335,28340,297
18/10/2004,17:00:00,28335,28360,28325,28355,332
18/10/2004,17:10:00,28350,28385,28350,28375,199
18/10/2004,17:20:00,28370,28380,28355,28380,289
18/10/2004,17:30:00,28375,28390,28370,28370,321
18/10/2004,17:40:00,28370,28370,28370,28370,6
19/10/2004,09:00:00,28480,28585,28480,28560,831
19/10/2004,09:10:00,28560,28570,28550,28550,365
19/10/2004,09:20:00,28550,28595,28550,28590,430
19/10/2004,09:30:00,28590,28600,28580,28585,317
19/10/2004,09:40:00,28585,28630,28585,28630,548
19/10/2004,09:50:00,28630,28640,28620,28640,303
19/10/2004,10:00:00,28640,28645,28610,28610,283
19/10/2004,10:10:00,28605,28615,28590,28610,336
19/10/2004,10:20:00,28610,28620,28610,28610,181
19/10/2004,10:30:00,28610,28620,28610,28615,98
19/10/2004,10:40:00,28615,28635,28615,28625,101
19/10/2004,10:50:00,28620,28630,28620,28625,18
19/10/2004,11:00:00,28625,28640,28625,28630,172
19/10/2004,11:10:00,28630,28635,28620,28630,156
19/10/2004,11:20:00,28630,28635,28620,28635,34
19/10/2004,11:30:00,28640,28650,28625,28630,249
19/10/2004,11:40:00,28630,28640,28630,28635,826
19/10/2004,11:50:00,28640,28645,28630,28640,107
19/10/2004,12:00:00,28635,28640,28615,28625,77
19/10/2004,12:10:00,28620,28630,28610,28620,72
19/10/2004,12:20:00,28620,28630,28620,28625,33
19/10/2004,12:30:00,28625,28630,28620,28620,21
19/10/2004,12:40:00,28620,28630,28620,28630,40
19/10/2004,12:50:00,28630,28630,28625,28625,23
19/10/2004,13:00:00,28625,28635,28625,28630,103
19/10/2004,13:10:00,28630,28635,28625,28625,69
19/10/2004,13:20:00,28620,28630,28620,28630,14
19/10/2004,13:30:00,28635,28635,28615,28625,55
19/10/2004,13:40:00,28625,28625,28620,28625,16
19/10/2004,13:50:00,28630,28640,28630,28640,60
19/10/2004,14:00:00,28640,28640,28635,28635,50
19/10/2004,14:10:00,28635,28635,28620,28625,48
19/10/2004,14:20:00,28620,28625,28615,28615,92
19/10/2004,14:30:00,28615,28640,28605,28620,254
19/10/2004,14:40:00,28620,28625,28600,28605,193
19/10/2004,14:50:00,28605,28615,28605,28605,131
19/10/2004,15:00:00,28610,28620,28605,28615,1081
19/10/2004,15:10:00,28615,28620,28610,28610,51
19/10/2004,15:20:00,28610,28610,28605,28605,94
19/10/2004,15:30:00,28605,28615,28590,28595,286
19/10/2004,15:40:00,28595,28630,28595,28625,270
19/10/2004,15:50:00,28625,28625,28600,28605,278
19/10/2004,16:00:00,28605,28630,28600,28615,305
19/10/2004,16:10:00,28620,28620,28605,28605,193
19/10/2004,16:20:00,28600,28610,28590,28605,267
19/10/2004,16:30:00,28605,28615,28590,28600,300
19/10/2004,16:40:00,28600,28620,28590,28610,280
19/10/2004,16:50:00,28615,28615,28600,28600,127
19/10/2004,17:00:00,28580,28580,28570,28575,37
19/10/2004,17:10:00,28575,28585,28560,28560,398
19/10/2004,17:20:00,28565,28570,28550,28555,543
19/10/2004,17:30:00,28560,28565,28545,28555,316
20/10/2004,09:00:00,28450,28450,28350,28380,694
20/10/2004,09:10:00,28380,28390,28360,28390,434
20/10/2004,09:20:00,28385,28395,28375,28385,231
20/10/2004,09:30:00,28385,28390,28360,28370,300
20/10/2004,09:40:00,28370,28395,28365,28370,325
20/10/2004,09:50:00,28370,28375,28365,28365,223
20/10/2004,10:00:00,28360,28375,28345,28370,368
20/10/2004,10:10:00,28370,28375,28340,28355,334
20/10/2004,10:20:00,28350,28370,28340,28370,238
20/10/2004,10:30:00,28370,28370,28345,28350,228
20/10/2004,10:40:00,28350,28380,28350,28375,272
20/10/2004,10:50:00,28370,28380,28370,28375,636
20/10/2004,11:00:00,28375,28380,28360,28375,246
20/10/2004,11:10:00,28375,28400,28365,28395,170
20/10/2004,11:20:00,28395,28395,28380,28385,121
20/10/2004,11:30:00,28385,28395,28370,28375,213
20/10/2004,11:40:00,28380,28385,28370,28375,125
20/10/2004,11:50:00,28375,28385,28375,28380,52
20/10/2004,12:00:00,28380,28390,28370,28375,120
20/10/2004,12:10:00,28375,28385,28375,28385,19
20/10/2004,12:20:00,28390,28390,28380,28380,21
20/10/2004,12:30:00,28385,28390,28385,28390,19
20/10/2004,12:40:00,28390,28390,28380,28385,69
20/10/2004,12:50:00,28385,28385,28375,28380,41
20/10/2004,13:00:00,28380,28380,28375,28375,30
20/10/2004,13:10:00,28375,28380,28370,28370,39
20/10/2004,13:20:00,28370,28370,28350,28355,88
20/10/2004,13:30:00,28355,28360,28345,28355,86
20/10/2004,13:40:00,28355,28360,28330,28345,130
20/10/2004,13:50:00,28345,28355,28335,28345,74
20/10/2004,14:00:00,28350,28355,28340,28345,117
20/10/2004,14:10:00,28340,28345,28340,28345,42
20/10/2004,14:20:00,28340,28360,28340,28360,117
20/10/2004,14:30:00,28360,28365,28355,28360,88
20/10/2004,14:40:00,28365,28375,28365,28370,94
20/10/2004,14:50:00,28370,28375,28350,28360,89
20/10/2004,15:00:00,28355,28360,28350,28360,16
20/10/2004,15:10:00,28355,28360,28355,28355,43
20/10/2004,15:20:00,28355,28365,28355,28360,28
20/10/2004,15:30:00,28365,28380,28355,28375,160
20/10/2004,15:40:00,28375,28395,28365,28390,327
20/10/2004,15:50:00,28385,28400,28375,28390,457
20/10/2004,16:00:00,28390,28395,28370,28385,220
20/10/2004,16:10:00,28380,28385,28360,28365,211
20/10/2004,16:20:00,28370,28375,28345,28350,243
20/10/2004,16:30:00,28350,28360,28325,28345,486
20/10/2004,16:40:00,28345,28350,28295,28310,672
20/10/2004,16:50:00,28315,28350,28310,28350,300
20/10/2004,17:00:00,28350,28385,28340,28350,388
20/10/2004,17:10:00,28350,28390,28350,28370,260
20/10/2004,17:20:00,28370,28385,28360,28375,465
20/10/2004,17:30:00,28380,28395,28375,28380,290
21/10/2004,09:00:00,28440,28485,28440,28455,444
21/10/2004,09:10:00,28460,28485,28460,28470,860
21/10/2004,09:20:00,28475,28485,28465,28480,167
21/10/2004,09:30:00,28480,28510,28475,28480,285
21/10/2004,09:40:00,28480,28485,28470,28470,72
21/10/2004,09:50:00,28475,28475,28440,28445,231
21/10/2004,10:00:00,28445,28455,28420,28430,337
21/10/2004,10:10:00,28430,28440,28410,28415,199
21/10/2004,10:20:00,28415,28425,28405,28420,177
21/10/2004,10:30:00,28425,28430,28390,28395,487
21/10/2004,10:40:00,28395,28405,28385,28395,245
21/10/2004,10:50:00,28400,28425,28400,28420,144
21/10/2004,11:00:00,28420,28425,28405,28405,105
21/10/2004,11:10:00,28405,28405,28360,28375,411
21/10/2004,11:20:00,28370,28385,28370,28370,86
21/10/2004,11:30:00,28370,28375,28360,28370,169
21/10/2004,11:40:00,28370,28380,28370,28380,80
21/10/2004,11:50:00,28380,28410,28380,28400,162
21/10/2004,12:00:00,28395,28405,28390,28390,50
21/10/2004,12:10:00,28390,28400,28385,28390,42
21/10/2004,12:20:00,28390,28390,28385,28385,18
21/10/2004,12:30:00,28385,28390,28385,28385,10
21/10/2004,12:40:00,28385,28385,28360,28360,91
21/10/2004,12:50:00,28360,28365,28350,28350,91
21/10/2004,13:00:00,28350,28350,28325,28345,236
21/10/2004,13:10:00,28345,28365,28345,28360,425
21/10/2004,13:20:00,28355,28370,28355,28370,88
21/10/2004,13:30:00,28370,28375,28360,28375,44
21/10/2004,13:40:00,28375,28385,28370,28375,80
21/10/2004,13:50:00,28375,28380,28375,28380,31
21/10/2004,14:00:00,28380,28385,28375,28375,21
21/10/2004,14:10:00,28375,28385,28375,28380,13
21/10/2004,14:20:00,28380,28385,28370,28375,45
21/10/2004,14:30:00,28390,28440,28390,28440,478
21/10/2004,14:40:00,28440,28475,28440,28465,519
21/10/2004,14:50:00,28465,28490,28465,28475,407
21/10/2004,15:00:00,28480,28500,28480,28495,308
21/10/2004,15:10:00,28500,28510,28480,28480,324
21/10/2004,15:20:00,28480,28505,28480,28490,183
21/10/2004,15:30:00,28490,28490,28465,28465,382
21/10/2004,15:40:00,28465,28520,28455,28520,603
21/10/2004,15:50:00,28515,28525,28490,28495,241
21/10/2004,16:00:00,28500,28520,28470,28495,487
21/10/2004,16:10:00,28495,28495,28450,28465,458
21/10/2004,16:20:00,28470,28495,28440,28485,305
21/10/2004,16:30:00,28485,28510,28470,28485,281
21/10/2004,16:40:00,28480,28515,28475,28505,255
21/10/2004,16:50:00,28505,28560,28500,28550,570
21/10/2004,17:00:00,28550,28565,28535,28565,266
21/10/2004,17:10:00,28565,28570,28540,28545,193
21/10/2004,17:20:00,28545,28560,28540,28560,171
21/10/2004,17:30:00,28560,28570,28545,28555,380
22/10/2004,09:00:00,28600,28635,28560,28610,360
22/10/2004,09:10:00,28610,28610,28545,28555,353
22/10/2004,09:20:00,28550,28575,28545,28570,740
22/10/2004,09:30:00,28575,28620,28570,28605,288
22/10/2004,09:40:00,28600,28600,28560,28570,207
22/10/2004,09:50:00,28570,28585,28560,28580,92
22/10/2004,10:10:00,28610,28610,28590,28595,71
22/10/2004,10:20:00,28590,28595,28585,28585,76
22/10/2004,10:30:00,28585,28585,28570,28575,121
22/10/2004,10:40:00,28580,28590,28570,28575,106
22/10/2004,10:50:00,28575,28585,28570,28585,59
22/10/2004,11:00:00,28580,28605,28580,28595,147
22/10/2004,11:10:00,28595,28600,28585,28600,45
22/10/2004,11:20:00,28595,28615,28595,28615,100
22/10/2004,11:30:00,28610,28625,28610,28620,147
22/10/2004,11:40:00,28615,28630,28615,28625,146
22/10/2004,11:50:00,28620,28640,28605,28610,291
22/10/2004,12:00:00,28610,28625,28610,28615,108
22/10/2004,12:10:00,28620,28645,28620,28630,195
22/10/2004,12:20:00,28630,28630,28620,28620,114
22/10/2004,12:30:00,28620,28640,28620,28635,148
22/10/2004,12:40:00,28635,28640,28625,28630,86
22/10/2004,12:50:00,28635,28635,28620,28625,60
22/10/2004,13:00:00,28625,28640,28625,28640,71
22/10/2004,13:10:00,28640,28645,28635,28640,33
22/10/2004,13:20:00,28645,28660,28635,28635,130
22/10/2004,13:30:00,28635,28640,28630,28630,21
22/10/2004,13:40:00,28630,28630,28625,28625,27
22/10/2004,13:50:00,28625,28625,28605,28610,166
22/10/2004,14:00:00,28610,28625,28610,28615,134
22/10/2004,14:10:00,28615,28615,28610,28615,31
22/10/2004,14:20:00,28615,28630,28610,28625,44
22/10/2004,14:30:00,28630,28660,28625,28660,282
22/10/2004,14:40:00,28655,28685,28655,28675,390
22/10/2004,14:50:00,28680,28695,28670,28695,204
22/10/2004,15:00:00,28695,28695,28675,28680,543
22/10/2004,15:10:00,28675,28680,28670,28680,78
22/10/2004,15:20:00,28680,28690,28680,28680,42
22/10/2004,15:30:00,28680,28685,28660,28660,150
22/10/2004,15:40:00,28655,28685,28655,28680,158
22/10/2004,15:50:00,28680,28680,28640,28665,254
22/10/2004,16:00:00,28665,28680,28635,28650,634
22/10/2004,16:10:00,28650,28670,28645,28650,334
22/10/2004,16:20:00,28650,28655,28635,28645,211
22/10/2004,16:30:00,28645,28650,28620,28620,186
22/10/2004,16:40:00,28620,28630,28610,28620,238
22/10/2004,16:50:00,28620,28645,28620,28640,171
22/10/2004,17:00:00,28635,28640,28615,28630,157
22/10/2004,17:10:00,28630,28640,28625,28635,66
22/10/2004,17:20:00,28630,28630,28595,28595,345
22/10/2004,17:30:00,28590,28615,28590,28615,242
25/10/2004,09:00:00,28450,28450,28235,28280,1114
25/10/2004,09:10:00,28275,28295,28260,28285,520
25/10/2004,09:20:00,28290,28305,28270,28275,482
25/10/2004,09:30:00,28275,28295,28270,28285,343
25/10/2004,09:40:00,28285,28285,28260,28260,291
25/10/2004,09:50:00,28260,28270,28200,28220,725
25/10/2004,10:00:00,28220,28240,28205,28225,539
25/10/2004,10:10:00,28225,28230,28120,28140,1078
25/10/2004,10:20:00,28140,28160,28130,28160,447
25/10/2004,10:30:00,28160,28170,28150,28155,280
25/10/2004,10:40:00,28160,28160,28135,28140,347
25/10/2004,10:50:00,28135,28145,28110,28145,364
25/10/2004,11:00:00,28140,28140,28105,28125,369
25/10/2004,11:10:00,28125,28125,28060,28075,541
25/10/2004,11:20:00,28075,28090,28070,28090,225
25/10/2004,11:30:00,28090,28090,28045,28070,436
25/10/2004,11:40:00,28070,28100,28065,28085,245
25/10/2004,11:50:00,28080,28085,28055,28085,198
25/10/2004,12:00:00,28085,28085,28070,28075,124
25/10/2004,12:10:00,28075,28100,28075,28095,265
25/10/2004,12:20:00,28095,28145,28095,28145,314
25/10/2004,12:30:00,28150,28195,28150,28160,616
25/10/2004,12:40:00,28170,28210,28170,28195,906
25/10/2004,12:50:00,28200,28235,28195,28235,393
25/10/2004,13:00:00,28230,28245,28225,28235,302
25/10/2004,13:10:00,28235,28260,28235,28255,242
25/10/2004,13:20:00,28260,28260,28225,28230,259
25/10/2004,13:30:00,28230,28260,28230,28230,211
25/10/2004,13:40:00,28230,28235,28220,28230,63
25/10/2004,13:50:00,28230,28255,28225,28250,100
25/10/2004,14:00:00,28255,28260,28245,28250,1071
25/10/2004,14:10:00,28250,28265,28240,28265,137
25/10/2004,14:20:00,28265,28275,28260,28275,119
25/10/2004,14:30:00,28275,28290,28275,28275,183
25/10/2004,14:40:00,28280,28290,28275,28280,172
25/10/2004,14:50:00,28280,28285,28275,28280,98
25/10/2004,15:00:00,28285,28285,28255,28270,130
25/10/2004,15:10:00,28265,28275,28255,28260,63
25/10/2004,15:20:00,28260,28270,28255,28265,56
25/10/2004,15:30:00,28265,28285,28245,28250,313
25/10/2004,15:40:00,28250,28290,28250,28275,552
25/10/2004,15:50:00,28275,28280,28250,28260,377
25/10/2004,16:00:00,28265,28280,28245,28260,289
25/10/2004,16:10:00,28260,28295,28260,28295,304
25/10/2004,16:20:00,28295,28335,28285,28335,540
25/10/2004,16:30:00,28335,28335,28310,28310,356
25/10/2004,16:40:00,28310,28315,28290,28305,336
25/10/2004,16:50:00,28305,28325,28280,28310,309
25/10/2004,17:00:00,28310,28315,28290,28295,238
25/10/2004,17:10:00,28295,28300,28270,28285,246
25/10/2004,17:20:00,28280,28290,28275,28280,327
25/10/2004,17:30:00,28280,28280,28255,28265,288
26/10/2004,09:00:00,28350,28350,28275,28325,311
26/10/2004,09:10:00,28325,28385,28325,28370,650
26/10/2004,09:20:00,28365,28380,28355,28365,326
26/10/2004,09:30:00,28365,28370,28325,28345,328
26/10/2004,09:40:00,28350,28380,28345,28375,190
26/10/2004,09:50:00,28375,28380,28365,28365,217
26/10/2004,10:00:00,28365,28370,28345,28360,241
26/10/2004,10:10:00,28360,28370,28355,28355,124
26/10/2004,10:20:00,28360,28360,28300,28305,568
26/10/2004,10:30:00,28305,28310,28270,28285,543
26/10/2004,10:40:00,28285,28310,28280,28305,156
26/10/2004,10:50:00,28300,28315,28290,28315,147
26/10/2004,11:00:00,28315,28320,28295,28295,136
26/10/2004,11:10:00,28300,28305,28285,28300,82
26/10/2004,11:20:00,28300,28305,28290,28305,79
26/10/2004,11:30:00,28310,28330,28305,28325,214
26/10/2004,11:40:00,28325,28330,28300,28320,241
26/10/2004,11:50:00,28325,28335,28320,28335,168
26/10/2004,12:00:00,28330,28350,28320,28335,189
26/10/2004,12:10:00,28330,28335,28325,28330,44
26/10/2004,12:20:00,28325,28330,28320,28320,124
26/10/2004,12:30:00,28320,28330,28320,28330,49
26/10/2004,12:40:00,28330,28335,28325,28330,31
26/10/2004,12:50:00,28330,28330,28325,28325,28
26/10/2004,13:00:00,28325,28325,28325,28325,6
26/10/2004,13:10:00,28325,28330,28320,28325,25
26/10/2004,13:20:00,28325,28330,28325,28330,25
26/10/2004,13:30:00,28325,28330,28325,28325,29
26/10/2004,13:40:00,28325,28330,28325,28330,27
26/10/2004,13:50:00,28325,28335,28320,28335,39
26/10/2004,14:00:00,28330,28330,28325,28330,61
26/10/2004,14:10:00,28325,28335,28325,28325,21
26/10/2004,14:20:00,28325,28325,28315,28320,20
26/10/2004,14:30:00,28320,28325,28320,28325,14
26/10/2004,14:40:00,28325,28325,28320,28325,25
26/10/2004,14:50:00,28325,28335,28320,28325,52
26/10/2004,15:00:00,28325,28335,28320,28325,98
26/10/2004,15:10:00,28320,28320,28300,28310,489
26/10/2004,15:20:00,28315,28330,28310,28325,90
26/10/2004,15:30:00,28320,28335,28320,28330,103
26/10/2004,15:40:00,28330,28340,28300,28305,216
26/10/2004,15:50:00,28300,28305,28275,28285,327
26/10/2004,16:00:00,28280,28325,28260,28315,650
26/10/2004,16:10:00,28315,28320,28305,28320,345
26/10/2004,16:20:00,28320,28335,28310,28320,420
26/10/2004,16:30:00,28325,28325,28305,28305,119
26/10/2004,16:40:00,28300,28310,28285,28305,265
26/10/2004,16:50:00,28300,28310,28290,28300,207
26/10/2004,17:00:00,28300,28300,28275,28295,217
26/10/2004,17:10:00,28300,28315,28290,28305,226
26/10/2004,17:20:00,28310,28320,28305,28310,202
26/10/2004,17:30:00,28310,28325,28305,28310,299
27/10/2004,09:00:00,28410,28485,28410,28470,614
27/10/2004,09:10:00,28475,28485,28450,28475,480
27/10/2004,09:20:00,28470,28510,28470,28475,823
27/10/2004,09:30:00,28475,28485,28460,28460,211
27/10/2004,09:40:00,28460,28470,28430,28435,432
27/10/2004,09:50:00,28430,28455,28430,28440,242
27/10/2004,10:00:00,28445,28450,28435,28445,122
27/10/2004,10:10:00,28445,28450,28435,28440,142
27/10/2004,10:20:00,28440,28450,28435,28445,854
27/10/2004,10:30:00,28445,28465,28445,28450,115
27/10/2004,10:40:00,28450,28470,28445,28465,91
27/10/2004,10:50:00,28460,28465,28455,28460,106
27/10/2004,11:00:00,28465,28465,28450,28450,93
27/10/2004,11:10:00,28450,28455,28440,28450,129
27/10/2004,11:20:00,28450,28465,28445,28460,69
27/10/2004,11:30:00,28460,28470,28455,28465,117
27/10/2004,11:40:00,28465,28475,28465,28465,53
27/10/2004,11:50:00,28470,28470,28450,28455,118
27/10/2004,12:00:00,28450,28465,28450,28465,48
27/10/2004,12:10:00,28460,28465,28460,28460,37
27/10/2004,12:20:00,28455,28465,28455,28465,25
27/10/2004,12:30:00,28455,28460,28455,28460,17
27/10/2004,12:40:00,28460,28465,28460,28465,26
27/10/2004,12:50:00,28460,28465,28460,28460,11
27/10/2004,13:00:00,28465,28465,28455,28465,28
27/10/2004,13:10:00,28465,28465,28460,28460,20
27/10/2004,13:20:00,28455,28465,28455,28465,15
27/10/2004,13:30:00,28465,28470,28460,28465,15
27/10/2004,13:40:00,28470,28470,28465,28465,4
27/10/2004,13:50:00,28465,28470,28465,28465,4
27/10/2004,14:00:00,28465,28470,28460,28465,26
27/10/2004,14:10:00,28465,28465,28455,28460,31
27/10/2004,14:20:00,28455,28455,28450,28455,90
27/10/2004,14:30:00,28455,28470,28450,28460,256
27/10/2004,14:40:00,28465,28485,28460,28480,156
27/10/2004,14:50:00,28475,28490,28470,28480,165
27/10/2004,15:00:00,28475,28480,28475,28480,49
27/10/2004,15:10:00,28480,28485,28475,28480,38
27/10/2004,15:20:00,28480,28480,28470,28480,37
27/10/2004,15:30:00,28475,28480,28460,28465,160
27/10/2004,15:40:00,28465,28470,28450,28470,232
27/10/2004,15:50:00,28465,28475,28450,28460,344
27/10/2004,16:00:00,28455,28465,28435,28450,420
27/10/2004,16:10:00,28455,28475,28450,28470,248
27/10/2004,16:20:00,28470,28475,28465,28475,112
27/10/2004,16:30:00,28475,28505,28460,28475,554
27/10/2004,16:40:00,28475,28480,28465,28480,175
27/10/2004,16:50:00,28475,28560,28475,28555,911
27/10/2004,17:00:00,28555,28660,28555,28650,1394
27/10/2004,17:10:00,28650,28650,28625,28640,600
27/10/2004,17:20:00,28635,28635,28600,28625,337
27/10/2004,17:30:00,28630,28660,28620,28645,418
28/10/2004,09:00:00,28700,28815,28660,28790,1331
28/10/2004,09:10:00,28790,28795,28770,28790,723
28/10/2004,09:20:00,28790,28805,28775,28775,508
28/10/2004,09:30:00,28775,28785,28760,28765,403
28/10/2004,09:40:00,28765,28780,28755,28770,314
28/10/2004,09:50:00,28770,28800,28770,28795,654
28/10/2004,10:00:00,28790,28825,28785,28805,650
28/10/2004,10:10:00,28805,28815,28795,28815,307
28/10/2004,10:20:00,28810,28825,28790,28800,376
28/10/2004,10:30:00,28800,28805,28780,28785,152
28/10/2004,10:40:00,28785,28790,28770,28775,144
28/10/2004,10:50:00,28775,28780,28765,28770,96
28/10/2004,11:00:00,28770,28780,28760,28765,176
28/10/2004,11:10:00,28765,28785,28765,28785,99
28/10/2004,11:20:00,28780,28790,28770,28780,80
28/10/2004,11:30:00,28780,28805,28780,28805,257
28/10/2004,11:40:00,28805,28820,28800,28810,736
28/10/2004,11:50:00,28805,28835,28800,28800,297
28/10/2004,12:00:00,28800,28830,28800,28815,252
28/10/2004,12:10:00,28815,28820,28810,28810,63
28/10/2004,12:20:00,28810,28815,28790,28795,75
28/10/2004,12:30:00,28795,28795,28735,28735,756
28/10/2004,12:40:00,28735,28790,28735,28780,437
28/10/2004,12:50:00,28780,28785,28770,28770,131
28/10/2004,13:00:00,28770,28775,28765,28770,50
28/10/2004,13:10:00,28770,28775,28760,28765,23
28/10/2004,13:20:00,28765,28770,28755,28765,67
28/10/2004,13:30:00,28765,28770,28755,28760,43
28/10/2004,13:40:00,28760,28760,28755,28755,39
28/10/2004,13:50:00,28760,28770,28750,28770,75
28/10/2004,14:00:00,28765,28765,28765,28765,12
28/10/2004,14:10:00,28765,28765,28745,28755,97
28/10/2004,14:20:00,28760,28770,28750,28760,125
28/10/2004,14:30:00,28760,28770,28745,28760,246
28/10/2004,14:40:00,28760,28760,28745,28745,65
28/10/2004,14:50:00,28745,28755,28740,28740,57
28/10/2004,15:00:00,28740,28745,28735,28745,63
28/10/2004,15:10:00,28745,28750,28740,28740,53
28/10/2004,15:20:00,28740,28760,28740,28740,82
28/10/2004,15:30:00,28735,28740,28720,28730,206
28/10/2004,15:40:00,28730,28755,28725,28750,302
28/10/2004,15:50:00,28755,28795,28755,28785,649
28/10/2004,16:00:00,28780,28800,28765,28775,425
28/10/2004,16:10:00,28775,28775,28745,28745,449
28/10/2004,16:20:00,28745,28785,28740,28780,569
28/10/2004,16:30:00,28780,28795,28760,28780,413
28/10/2004,16:40:00,28780,28795,28770,28785,322
28/10/2004,16:50:00,28785,28815,28775,28810,216
28/10/2004,17:00:00,28815,28820,28800,28800,396
28/10/2004,17:10:00,28795,28815,28790,28815,254
28/10/2004,17:20:00,28810,28825,28800,28810,290
28/10/2004,17:30:00,28810,28815,28790,28800,522
28/10/2004,17:40:00,28800,28800,28800,28800,4
29/10/2004,09:00:00,28780,28845,28740,28825,587
29/10/2004,09:10:00,28825,28855,28820,28820,527
29/10/2004,09:20:00,28820,28820,28790,28790,314
29/10/2004,09:30:00,28790,28815,28785,28805,300
29/10/2004,09:40:00,28805,28810,28770,28790,329
29/10/2004,09:50:00,28790,28805,28785,28790,206
29/10/2004,10:00:00,28795,28800,28790,28790,138
29/10/2004,10:10:00,28790,28790,28765,28785,239
29/10/2004,10:20:00,28785,28785,28755,28770,224
29/10/2004,10:30:00,28770,28780,28765,28770,185
29/10/2004,10:40:00,28765,28770,28755,28765,99
29/10/2004,10:50:00,28765,28785,28760,28780,133
29/10/2004,11:00:00,28775,28780,28775,28775,26
29/10/2004,11:10:00,28780,28780,28765,28770,83
29/10/2004,11:20:00,28775,28785,28775,28780,36
29/10/2004,11:30:00,28780,28795,28780,28785,102
29/10/2004,11:40:00,28790,28805,28785,28805,105
29/10/2004,11:50:00,28805,28805,28790,28795,45
29/10/2004,12:00:00,28795,28800,28780,28780,55
29/10/2004,12:10:00,28780,28795,28775,28795,37
29/10/2004,12:20:00,28795,28800,28790,28795,42
29/10/2004,12:30:00,28795,28795,28790,28795,13
29/10/2004,12:40:00,28795,28795,28785,28790,17
29/10/2004,12:50:00,28790,28800,28790,28800,35
29/10/2004,13:00:00,28795,28805,28790,28805,37
29/10/2004,13:10:00,28805,28810,28800,28800,9
29/10/2004,13:20:00,28800,28800,28800,28800,5
29/10/2004,13:30:00,28805,28810,28800,28810,20
29/10/2004,13:40:00,28810,28825,28810,28825,49
29/10/2004,13:50:00,28825,28840,28810,28835,57
29/10/2004,14:00:00,28835,28840,28830,28835,39
29/10/2004,14:10:00,28835,28850,28835,28845,76
29/10/2004,14:20:00,28845,28865,28840,28860,144
29/10/2004,14:30:00,28850,28850,28780,28820,713
29/10/2004,14:40:00,28820,28825,28790,28790,179
29/10/2004,14:50:00,28790,28805,28790,28795,152
29/10/2004,15:00:00,28795,28800,28790,28800,54
29/10/2004,15:10:00,28800,28805,28795,28805,432
29/10/2004,15:20:00,28810,28810,28790,28790,44
29/10/2004,15:30:00,28790,28830,28790,28820,222
29/10/2004,15:40:00,28815,28885,28815,28865,540
29/10/2004,15:50:00,28865,28900,28850,28900,1459
29/10/2004,16:00:00,28900,28920,28865,28875,906
29/10/2004,16:10:00,28875,28875,28815,28820,778
29/10/2004,16:20:00,28820,28850,28820,28835,492
29/10/2004,16:30:00,28835,28855,28835,28840,211
29/10/2004,16:40:00,28840,28850,28810,28815,304
29/10/2004,16:50:00,28815,28825,28800,28800,414
29/10/2004,17:00:00,28795,28800,28780,28785,289
29/10/2004,17:10:00,28790,28810,28790,28805,191
29/10/2004,17:20:00,28805,28820,28800,28820,183
29/10/2004,17:30:00,28820,28820,28735,28740,665
01/11/2004,09:00:00,28795,28795,28690,28700,270
01/11/2004,09:10:00,28700,28760,28695,28755,271
01/11/2004,09:20:00,28755,28760,28745,28755,192
01/11/2004,09:30:00,28755,28795,28755,28790,123
01/11/2004,09:40:00,28795,28835,28790,28835,128
01/11/2004,09:50:00,28835,28860,28830,28845,180
01/11/2004,10:00:00,28845,28870,28845,28865,192
01/11/2004,10:10:00,28865,28865,28850,28855,83
01/11/2004,10:20:00,28850,28860,28845,28845,63
01/11/2004,10:30:00,28845,28860,28845,28860,83
01/11/2004,10:40:00,28860,28870,28860,28860,82
01/11/2004,10:50:00,28860,28865,28860,28865,24
01/11/2004,11:00:00,28865,28890,28860,28870,92
01/11/2004,11:10:00,28870,28870,28855,28860,45
01/11/2004,11:20:00,28860,28880,28860,28880,47
01/11/2004,11:30:00,28875,28880,28870,28875,37
01/11/2004,11:40:00,28875,28875,28865,28870,29
01/11/2004,11:50:00,28870,28875,28870,28870,27
01/11/2004,12:00:00,28870,28885,28870,28885,50
01/11/2004,12:10:00,28885,28895,28885,28885,70
01/11/2004,12:20:00,28890,28905,28890,28900,132
01/11/2004,12:30:00,28905,28905,28905,28905,36
01/11/2004,12:40:00,28910,28910,28905,28905,25
01/11/2004,12:50:00,28905,28910,28900,28905,76
01/11/2004,13:00:00,28900,28940,28900,28930,226
01/11/2004,13:10:00,28925,28925,28920,28925,29
01/11/2004,13:20:00,28925,28925,28920,28925,10
01/11/2004,13:30:00,28920,28920,28910,28915,43
01/11/2004,13:40:00,28910,28915,28910,28915,12
01/11/2004,13:50:00,28920,28920,28920,28920,15
01/11/2004,14:00:00,28920,28935,28920,28930,54
01/11/2004,14:10:00,28925,28930,28925,28925,21
01/11/2004,14:20:00,28925,28930,28915,28925,58
01/11/2004,14:30:00,28930,28940,28915,28930,103
01/11/2004,14:40:00,28930,28935,28920,28935,34
01/11/2004,14:50:00,28935,28940,28925,28930,48
01/11/2004,15:00:00,28925,28925,28915,28925,21
01/11/2004,15:10:00,28920,28925,28915,28925,14
01/11/2004,15:20:00,28930,28930,28920,28925,32
01/11/2004,15:30:00,28920,28935,28920,28930,228
01/11/2004,15:40:00,28930,28940,28930,28940,235
01/11/2004,15:50:00,28935,28935,28925,28925,54
01/11/2004,16:00:00,28925,28925,28885,28885,215
01/11/2004,16:10:00,28880,28910,28870,28895,221
01/11/2004,16:20:00,28895,28905,28880,28900,68
01/11/2004,16:30:00,28900,28910,28890,28910,37
01/11/2004,16:40:00,28910,28925,28905,28920,103
01/11/2004,16:50:00,28920,28980,28920,28955,408
01/11/2004,17:00:00,28950,28975,28945,28970,166
01/11/2004,17:10:00,28975,29055,28970,29050,809
01/11/2004,17:20:00,29055,29080,29030,29060,574
01/11/2004,17:30:00,29065,29070,29035,29055,409