DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
22/09/2004,12:45:00,28270,28270,28270,28270,2
22/09/2004,13:00:00,28265,28270,28260,28265,47
22/09/2004,13:15:00,28265,28270,28250,28255,60
22/09/2004,13:30:00,28255,28280,28255,28275,96
22/09/2004,13:45:00,28275,28275,28265,28270,52
22/09/2004,14:00:00,28270,28270,28260,28260,84
22/09/2004,14:15:00,28255,28260,28220,28230,421
22/09/2004,14:30:00,28235,28250,28215,28225,357
22/09/2004,14:45:00,28225,28225,28210,28215,239
22/09/2004,15:00:00,28220,28220,28180,28195,477
22/09/2004,15:15:00,28195,28200,28175,28185,400
22/09/2004,15:30:00,28180,28185,28150,28165,739
22/09/2004,15:45:00,28165,28170,28140,28165,705
22/09/2004,16:00:00,28165,28165,28115,28130,813
22/09/2004,16:15:00,28130,28140,28115,28135,537
22/09/2004,16:30:00,28135,28140,28105,28130,517
22/09/2004,16:45:00,28130,28130,28100,28120,350
22/09/2004,17:00:00,28115,28120,28100,28120,261
22/09/2004,17:15:00,28120,28130,28105,28115,407
22/09/2004,17:30:00,28110,28120,28110,28115,276
23/09/2004,09:00:00,28090,28090,28030,28055,841
23/09/2004,09:15:00,28060,28125,28060,28110,745
23/09/2004,09:30:00,28110,28120,28065,28070,672
23/09/2004,09:45:00,28070,28085,28060,28075,340
23/09/2004,10:00:00,28070,28085,28055,28060,367
23/09/2004,10:15:00,28060,28075,28035,28040,493
23/09/2004,10:30:00,28040,28055,28020,28055,372
23/09/2004,10:45:00,28050,28050,28030,28045,112
23/09/2004,11:00:00,28045,28055,28040,28055,241
23/09/2004,11:15:00,28050,28055,28030,28035,220
23/09/2004,11:30:00,28035,28040,28000,28015,540
23/09/2004,11:45:00,28015,28020,28010,28015,150
23/09/2004,12:00:00,28010,28025,28010,28025,117
23/09/2004,12:15:00,28025,28050,28020,28050,207
23/09/2004,12:30:00,28050,28050,28035,28040,98
23/09/2004,12:45:00,28040,28040,28030,28035,48
23/09/2004,13:00:00,28035,28045,28035,28040,49
23/09/2004,13:15:00,28040,28045,28010,28015,111
23/09/2004,13:30:00,28015,28030,28015,28025,182
23/09/2004,13:45:00,28025,28025,28005,28005,135
23/09/2004,14:00:00,28010,28025,28005,28020,89
23/09/2004,14:15:00,28020,28020,28005,28015,601
23/09/2004,14:30:00,28010,28015,27980,28010,561
23/09/2004,14:45:00,28010,28030,28005,28010,156
23/09/2004,15:00:00,28015,28030,28010,28025,106
23/09/2004,15:15:00,28025,28060,28025,28050,294
23/09/2004,15:30:00,28050,28070,28040,28065,483
23/09/2004,15:45:00,28060,28060,28005,28015,585
23/09/2004,16:00:00,28010,28025,27980,28020,933
23/09/2004,16:15:00,28025,28065,28025,28035,609
23/09/2004,16:30:00,28030,28040,27985,27990,471
23/09/2004,16:45:00,27990,28030,27975,28025,729
23/09/2004,17:00:00,28030,28035,28020,28030,332
23/09/2004,17:15:00,28030,28035,28020,28030,309
23/09/2004,17:30:00,28035,28040,28025,28035,306
24/09/2004,09:00:00,28020,28020,27940,27950,742
24/09/2004,09:15:00,27950,28005,27950,27990,389
24/09/2004,09:30:00,27990,27995,27950,27970,338
24/09/2004,09:45:00,27965,28000,27940,27995,555
24/09/2004,10:00:00,28000,28030,27990,28020,878
24/09/2004,10:15:00,28020,28040,28005,28025,441
24/09/2004,10:30:00,28025,28030,28015,28025,144
24/09/2004,10:45:00,28025,28025,27980,27990,352
24/09/2004,11:00:00,27990,28025,27985,28020,333
24/09/2004,11:15:00,28020,28030,28010,28030,201
24/09/2004,11:30:00,28030,28040,28005,28010,272
24/09/2004,11:45:00,28010,28020,28010,28020,86
24/09/2004,12:00:00,28020,28020,28005,28010,62
24/09/2004,12:15:00,28010,28015,28000,28010,95
24/09/2004,12:30:00,28010,28015,28000,28015,103
24/09/2004,12:45:00,28010,28015,28005,28010,42
24/09/2004,13:00:00,28005,28005,27995,28000,54
24/09/2004,13:15:00,27995,28010,27995,28010,34
24/09/2004,13:30:00,28010,28015,28000,28010,34
24/09/2004,13:45:00,28005,28015,28005,28015,16
24/09/2004,14:00:00,28015,28025,28010,28015,73
24/09/2004,14:15:00,28015,28020,28010,28010,60
24/09/2004,14:30:00,28015,28045,27975,27995,859
24/09/2004,14:45:00,27995,28005,27980,27995,270
24/09/2004,15:00:00,27995,28015,27995,28015,210
24/09/2004,15:15:00,28020,28020,28005,28010,128
24/09/2004,15:30:00,28010,28025,28005,28025,228
24/09/2004,15:45:00,28030,28065,28025,28045,587
24/09/2004,16:00:00,28045,28050,28035,28035,252
24/09/2004,16:15:00,28040,28075,28040,28060,552
24/09/2004,16:30:00,28060,28095,28055,28080,561
24/09/2004,16:45:00,28075,28130,28075,28120,641
24/09/2004,17:00:00,28120,28135,28115,28120,322
24/09/2004,17:15:00,28120,28125,28105,28115,269
24/09/2004,17:30:00,28115,28120,28105,28115,280
27/09/2004,09:00:00,28080,28090,27985,28000,749
27/09/2004,09:15:00,28000,28025,27990,27995,503
27/09/2004,09:30:00,28000,28015,27980,27990,609
27/09/2004,09:45:00,27990,28000,27965,27970,441
27/09/2004,10:00:00,27970,27980,27925,27935,1050
27/09/2004,10:15:00,27935,27935,27910,27935,674
27/09/2004,10:30:00,27935,27935,27910,27925,274
27/09/2004,10:45:00,27920,27940,27910,27920,321
27/09/2004,11:00:00,27920,27930,27915,27925,191
27/09/2004,11:15:00,27930,27935,27925,27935,115
27/09/2004,11:30:00,27930,27950,27930,27935,170
27/09/2004,11:45:00,27935,27940,27930,27930,108
27/09/2004,12:00:00,27930,27935,27895,27905,427
27/09/2004,12:15:00,27905,27920,27895,27920,206
27/09/2004,12:30:00,27920,27935,27920,27920,110
27/09/2004,12:45:00,27920,27920,27910,27910,36
27/09/2004,13:00:00,27915,27920,27915,27920,20
27/09/2004,13:15:00,27920,27920,27910,27920,49
27/09/2004,13:30:00,27915,27925,27910,27925,36
27/09/2004,13:45:00,27925,27940,27925,27935,150
27/09/2004,14:00:00,27935,27935,27915,27925,103
27/09/2004,14:15:00,27925,27930,27925,27930,24
27/09/2004,14:30:00,27925,27925,27880,27890,389
27/09/2004,14:45:00,27885,27895,27885,27885,124
27/09/2004,15:00:00,27885,27890,27875,27885,175
27/09/2004,15:15:00,27885,27895,27880,27895,115
27/09/2004,15:30:00,27890,27915,27885,27905,288
27/09/2004,15:45:00,27905,27925,27895,27920,291
27/09/2004,16:00:00,27920,27940,27905,27930,501
27/09/2004,16:15:00,27935,27965,27935,27950,435
27/09/2004,16:30:00,27955,27980,27935,27940,550
27/09/2004,16:45:00,27945,27960,27935,27940,362
27/09/2004,17:00:00,27940,27955,27940,27955,193
27/09/2004,17:15:00,27955,27960,27950,27955,352
27/09/2004,17:30:00,27955,27970,27945,27970,317
28/09/2004,09:00:00,27905,27925,27815,27820,927
28/09/2004,09:15:00,27825,27870,27825,27860,487
28/09/2004,09:30:00,27855,27880,27835,27875,488
28/09/2004,09:45:00,27880,27930,27865,27915,614
28/09/2004,10:00:00,27915,27940,27915,27925,372
28/09/2004,10:15:00,27925,27965,27925,27945,543
28/09/2004,10:30:00,27945,27950,27935,27940,120
28/09/2004,10:45:00,27945,27975,27940,27970,345
28/09/2004,11:00:00,27970,27975,27960,27960,130
28/09/2004,11:15:00,27960,27990,27960,27990,348
28/09/2004,11:30:00,27990,28015,27990,28010,402
28/09/2004,11:45:00,28010,28030,28010,28020,456
28/09/2004,12:00:00,28015,28025,28015,28020,120
28/09/2004,12:15:00,28020,28025,28015,28015,110
28/09/2004,12:30:00,28020,28020,28005,28005,57
28/09/2004,12:45:00,28010,28025,28005,28015,97
28/09/2004,13:00:00,28015,28025,28010,28020,36
28/09/2004,13:15:00,28020,28020,28010,28020,45
28/09/2004,13:30:00,28015,28025,28010,28025,108
28/09/2004,13:45:00,28025,28045,28025,28045,204
28/09/2004,14:00:00,28045,28045,28030,28035,117
28/09/2004,14:15:00,28040,28070,28040,28060,166
28/09/2004,14:30:00,28065,28065,28040,28040,232
28/09/2004,14:45:00,28040,28045,28030,28030,98
28/09/2004,15:00:00,28030,28045,28020,28040,97
28/09/2004,15:15:00,28040,28045,28030,28035,53
28/09/2004,15:30:00,28035,28050,28035,28040,174
28/09/2004,15:45:00,28040,28040,28010,28015,189
28/09/2004,16:00:00,28015,28035,27985,28030,821
28/09/2004,16:15:00,28025,28040,28005,28010,298
28/09/2004,16:30:00,28010,28010,27970,27985,492
28/09/2004,16:45:00,27990,28030,27985,28015,481
28/09/2004,17:00:00,28015,28060,28015,28055,356
28/09/2004,17:15:00,28055,28075,28050,28055,551
28/09/2004,17:30:00,28055,28070,28050,28055,265
29/09/2004,09:00:00,28075,28120,28045,28065,881
29/09/2004,09:15:00,28065,28135,28065,28125,1019
29/09/2004,09:30:00,28130,28145,28105,28115,583
29/09/2004,09:45:00,28115,28145,28115,28140,315
29/09/2004,10:00:00,28140,28165,28135,28150,520
29/09/2004,10:15:00,28150,28155,28135,28135,288
29/09/2004,10:30:00,28140,28150,28120,28130,245
29/09/2004,10:45:00,28135,28135,28125,28130,46
29/09/2004,11:00:00,28125,28135,28115,28130,210
29/09/2004,11:15:00,28135,28145,28130,28130,123
29/09/2004,11:30:00,28130,28150,28130,28140,85
29/09/2004,11:45:00,28140,28150,28135,28145,87
29/09/2004,12:00:00,28145,28150,28135,28145,59
29/09/2004,12:15:00,28145,28145,28125,28140,105
29/09/2004,12:30:00,28135,28145,28120,28130,67
29/09/2004,12:45:00,28125,28135,28125,28125,111
29/09/2004,13:00:00,28125,28135,28120,28125,168
29/09/2004,13:15:00,28120,28120,28115,28120,32
29/09/2004,13:30:00,28120,28125,28115,28115,27
29/09/2004,13:45:00,28110,28115,28110,28110,71
29/09/2004,14:00:00,28110,28115,28105,28110,56
29/09/2004,14:15:00,28115,28130,28115,28125,62
29/09/2004,14:30:00,28125,28140,28115,28120,228
29/09/2004,14:45:00,28120,28130,28115,28125,83
29/09/2004,15:00:00,28125,28135,28120,28125,146
29/09/2004,15:15:00,28125,28130,28115,28125,87
29/09/2004,15:30:00,28125,28140,28105,28135,445
29/09/2004,15:45:00,28135,28175,28130,28165,605
29/09/2004,16:00:00,28170,28175,28140,28145,513
29/09/2004,16:15:00,28150,28175,28140,28155,370
29/09/2004,16:30:00,28160,28215,28155,28205,940
29/09/2004,16:45:00,28210,28220,28190,28195,589
29/09/2004,17:00:00,28195,28205,28175,28175,299
29/09/2004,17:15:00,28175,28185,28140,28140,383
29/09/2004,17:30:00,28145,28145,28120,28130,358
30/09/2004,09:00:00,28190,28250,28185,28240,902
30/09/2004,09:15:00,28235,28255,28220,28230,542
30/09/2004,09:30:00,28230,28235,28195,28215,497
30/09/2004,09:45:00,28215,28235,28215,28215,241
30/09/2004,10:00:00,28220,28220,28200,28210,261
30/09/2004,10:15:00,28210,28220,28200,28200,129
30/09/2004,10:30:00,28205,28210,28195,28200,232
30/09/2004,10:45:00,28200,28205,28195,28200,105
30/09/2004,11:00:00,28200,28210,28200,28205,106
30/09/2004,11:15:00,28200,28200,28175,28180,283
30/09/2004,11:30:00,28175,28180,28150,28150,245
30/09/2004,11:45:00,28150,28160,28140,28150,405
30/09/2004,12:00:00,28150,28155,28145,28150,111
30/09/2004,12:15:00,28145,28150,28135,28135,130
30/09/2004,12:30:00,28130,28130,28115,28120,158
30/09/2004,12:45:00,28125,28140,28125,28140,114
30/09/2004,13:00:00,28140,28145,28120,28140,88
30/09/2004,13:15:00,28135,28140,28120,28125,71
30/09/2004,13:30:00,28125,28135,28125,28135,54
30/09/2004,13:45:00,28130,28170,28130,28165,187
30/09/2004,14:00:00,28170,28185,28165,28185,178
30/09/2004,14:15:00,28185,28185,28130,28145,267
30/09/2004,14:30:00,28140,28145,28085,28085,949
30/09/2004,14:45:00,28085,28090,28010,28010,959
30/09/2004,15:00:00,28010,28040,27985,28030,786
30/09/2004,15:15:00,28030,28035,28010,28015,177
30/09/2004,15:30:00,28010,28040,27980,28025,724
30/09/2004,15:45:00,28035,28050,28030,28035,367
30/09/2004,16:00:00,28040,28060,28035,28055,548
30/09/2004,16:15:00,28055,28055,27995,28005,516
30/09/2004,16:30:00,28005,28010,27940,27985,1003
30/09/2004,16:45:00,27985,27990,27925,27935,642
30/09/2004,17:00:00,27935,27945,27905,27910,739
30/09/2004,17:15:00,27915,27925,27895,27910,626
30/09/2004,17:30:00,27910,27925,27900,27915,1366
01/10/2004,09:00:00,27970,28030,27945,27975,1304
01/10/2004,09:15:00,27975,28010,27940,28005,643
01/10/2004,09:30:00,28005,28040,27990,28010,609
01/10/2004,09:45:00,28015,28035,27995,28025,444
01/10/2004,10:00:00,28025,28030,28010,28015,205
01/10/2004,10:15:00,28015,28020,27995,27995,276
01/10/2004,10:30:00,27995,28000,27970,27990,288
01/10/2004,10:45:00,27990,28005,27980,27980,214
01/10/2004,11:00:00,27980,28000,27975,27990,88
01/10/2004,11:15:00,27995,28015,27990,28010,91
01/10/2004,11:30:00,28005,28030,27995,28030,223
01/10/2004,11:45:00,28025,28060,28025,28055,489
01/10/2004,12:00:00,28055,28105,28050,28095,715
01/10/2004,12:15:00,28095,28110,28090,28100,219
01/10/2004,12:30:00,28100,28110,28090,28095,140
01/10/2004,12:45:00,28095,28105,28085,28090,74
01/10/2004,13:00:00,28090,28140,28090,28135,243
01/10/2004,13:15:00,28130,28150,28130,28135,181
01/10/2004,13:30:00,28140,28140,28135,28140,20
01/10/2004,13:45:00,28140,28160,28140,28155,123
01/10/2004,14:00:00,28155,28205,28155,28185,548
01/10/2004,14:15:00,28185,28185,28175,28175,118
01/10/2004,14:30:00,28180,28190,28175,28185,167
01/10/2004,14:45:00,28190,28210,28185,28205,255
01/10/2004,15:00:00,28205,28215,28185,28190,355
01/10/2004,15:15:00,28190,28225,28190,28210,297
01/10/2004,15:30:00,28210,28230,28195,28220,413
01/10/2004,15:45:00,28220,28220,28185,28195,472
01/10/2004,16:00:00,28195,28285,28195,28280,1131
01/10/2004,16:15:00,28285,28295,28280,28280,463
01/10/2004,16:30:00,28285,28305,28280,28305,480
01/10/2004,16:45:00,28305,28360,28295,28340,706
01/10/2004,17:00:00,28340,28355,28335,28340,387
01/10/2004,17:15:00,28345,28375,28340,28350,314
01/10/2004,17:30:00,28350,28410,28345,28405,644
04/10/2004,09:00:00,28440,28550,28440,28525,1218
04/10/2004,09:15:00,28525,28590,28495,28580,965
04/10/2004,09:30:00,28580,28600,28565,28595,681
04/10/2004,09:45:00,28595,28680,28595,28655,1324
04/10/2004,10:00:00,28650,28665,28650,28655,463
04/10/2004,10:15:00,28660,28660,28630,28630,587
04/10/2004,10:30:00,28630,28660,28620,28650,1528
04/10/2004,10:45:00,28650,28650,28615,28620,546
04/10/2004,11:00:00,28625,28635,28595,28600,421
04/10/2004,11:15:00,28600,28645,28600,28635,562
04/10/2004,11:30:00,28635,28645,28625,28640,191
04/10/2004,11:45:00,28640,28645,28625,28630,259
04/10/2004,12:00:00,28635,28655,28635,28650,338
04/10/2004,12:15:00,28650,28650,28615,28615,158
04/10/2004,12:30:00,28615,28625,28610,28620,93
04/10/2004,12:45:00,28625,28640,28620,28630,178
04/10/2004,13:00:00,28630,28645,28630,28640,101
04/10/2004,13:15:00,28640,28640,28630,28630,35
04/10/2004,13:30:00,28630,28645,28630,28645,71
04/10/2004,13:45:00,28645,28655,28640,28645,118
04/10/2004,14:00:00,28650,28650,28630,28645,184
04/10/2004,14:15:00,28645,28650,28630,28650,128
04/10/2004,14:30:00,28645,28665,28635,28650,274
04/10/2004,14:45:00,28650,28650,28630,28640,163
04/10/2004,15:00:00,28640,28660,28635,28645,121
04/10/2004,15:15:00,28645,28645,28625,28625,144
04/10/2004,15:30:00,28625,28650,28625,28640,396
04/10/2004,15:45:00,28640,28655,28635,28650,293
04/10/2004,16:00:00,28650,28670,28640,28640,623
04/10/2004,16:15:00,28640,28645,28590,28600,763
04/10/2004,16:30:00,28595,28635,28590,28635,400
04/10/2004,16:45:00,28630,28635,28585,28590,507
04/10/2004,17:00:00,28590,28645,28590,28640,304
04/10/2004,17:15:00,28640,28655,28630,28640,452
04/10/2004,17:30:00,28640,28645,28620,28635,385
05/10/2004,09:00:00,28615,28625,28580,28605,1397
05/10/2004,09:15:00,28605,28625,28575,28610,901
05/10/2004,09:30:00,28610,28640,28595,28595,758
05/10/2004,09:45:00,28595,28605,28555,28560,548
05/10/2004,10:00:00,28560,28600,28545,28590,542
05/10/2004,10:15:00,28585,28700,28585,28695,1035
05/10/2004,10:30:00,28700,28700,28675,28685,496
05/10/2004,10:45:00,28685,28725,28685,28720,660
05/10/2004,11:00:00,28720,28740,28695,28695,575
05/10/2004,11:15:00,28700,28720,28695,28715,283
05/10/2004,11:30:00,28715,28730,28700,28705,306
05/10/2004,11:45:00,28705,28745,28705,28725,385
05/10/2004,12:00:00,28720,28725,28710,28715,165
05/10/2004,12:15:00,28715,28715,28705,28705,97
05/10/2004,12:30:00,28710,28710,28685,28690,185
05/10/2004,12:45:00,28690,28695,28680,28685,77
05/10/2004,13:00:00,28685,28690,28680,28685,66
05/10/2004,13:15:00,28685,28685,28670,28670,98
05/10/2004,13:30:00,28670,28680,28665,28675,89
05/10/2004,13:45:00,28675,28680,28655,28660,243
05/10/2004,14:00:00,28660,28670,28650,28660,137
05/10/2004,14:15:00,28665,28675,28655,28660,92
05/10/2004,14:30:00,28660,28665,28630,28650,561
05/10/2004,14:45:00,28650,28660,28645,28655,160
05/10/2004,15:00:00,28650,28650,28605,28615,536
05/10/2004,15:15:00,28615,28635,28610,28630,223
05/10/2004,15:30:00,28630,28660,28625,28645,399
05/10/2004,15:45:00,28640,28645,28630,28635,246
05/10/2004,16:00:00,28635,28635,28585,28620,773
05/10/2004,16:15:00,28615,28745,28615,28730,1404
05/10/2004,16:30:00,28725,28765,28710,28745,1179
05/10/2004,16:45:00,28750,28755,28710,28725,720
05/10/2004,17:00:00,28730,28745,28715,28745,499
05/10/2004,17:15:00,28745,28755,28715,28715,917
05/10/2004,17:30:00,28710,28735,28705,28725,353
06/10/2004,09:00:00,28755,28775,28665,28765,1317
06/10/2004,09:15:00,28765,28785,28705,28725,637
06/10/2004,09:30:00,28725,28735,28665,28680,644
06/10/2004,09:45:00,28680,28705,28665,28690,655
06/10/2004,10:00:00,28690,28695,28645,28665,762
06/10/2004,10:15:00,28665,28685,28635,28685,513
06/10/2004,10:30:00,28685,28695,28670,28670,381
06/10/2004,10:45:00,28670,28690,28665,28680,254
06/10/2004,11:00:00,28680,28740,28675,28720,637
06/10/2004,11:15:00,28720,28730,28700,28700,211
06/10/2004,11:30:00,28710,28725,28680,28690,186
06/10/2004,11:45:00,28685,28690,28670,28680,177
06/10/2004,12:00:00,28675,28710,28670,28680,393
06/10/2004,12:15:00,28675,28680,28655,28665,133
06/10/2004,12:30:00,28670,28685,28665,28680,115
06/10/2004,12:45:00,28680,28685,28670,28675,41
06/10/2004,13:00:00,28675,28685,28670,28675,44
06/10/2004,13:15:00,28680,28685,28670,28675,55
06/10/2004,13:30:00,28685,28685,28665,28665,28
06/10/2004,13:45:00,28670,28670,28665,28665,40
06/10/2004,14:00:00,28665,28675,28660,28675,45
06/10/2004,14:15:00,28675,28690,28670,28675,128
06/10/2004,14:30:00,28680,28705,28670,28685,290
06/10/2004,14:45:00,28690,28695,28685,28690,69
06/10/2004,15:00:00,28685,28695,28680,28685,64
06/10/2004,15:15:00,28685,28695,28680,28680,142
06/10/2004,15:30:00,28685,28695,28665,28695,238
06/10/2004,15:45:00,28695,28695,28615,28625,814
06/10/2004,16:00:00,28625,28645,28600,28640,781
06/10/2004,16:15:00,28640,28675,28640,28665,555
06/10/2004,16:30:00,28665,28690,28645,28650,942
06/10/2004,16:45:00,28650,28670,28620,28640,507
06/10/2004,17:00:00,28645,28680,28630,28675,288
06/10/2004,17:15:00,28680,28720,28670,28695,609
06/10/2004,17:30:00,28695,28695,28675,28680,231
07/10/2004,09:00:00,28750,28820,28730,28810,923
07/10/2004,09:15:00,28805,28810,28765,28770,612
07/10/2004,09:30:00,28770,28795,28770,28795,414
07/10/2004,09:45:00,28795,28835,28795,28820,597
07/10/2004,10:00:00,28815,28815,28790,28795,344
07/10/2004,10:15:00,28790,28805,28775,28780,361
07/10/2004,10:30:00,28780,28780,28750,28760,411
07/10/2004,10:45:00,28760,28775,28745,28750,168
07/10/2004,11:00:00,28750,28750,28700,28715,751
07/10/2004,11:15:00,28715,28745,28715,28740,296
07/10/2004,11:30:00,28735,28735,28705,28715,227
07/10/2004,11:45:00,28720,28750,28710,28735,244
07/10/2004,12:00:00,28740,28775,28740,28765,239
07/10/2004,12:15:00,28765,28770,28755,28765,99
07/10/2004,12:30:00,28765,28775,28755,28755,78
07/10/2004,12:45:00,28755,28765,28750,28755,66
07/10/2004,13:00:00,28750,28755,28750,28755,58
07/10/2004,13:15:00,28750,28755,28750,28750,34
07/10/2004,13:30:00,28750,28770,28750,28755,58
07/10/2004,13:45:00,28755,28755,28750,28750,14
07/10/2004,14:00:00,28750,28750,28745,28750,27
07/10/2004,14:15:00,28755,28765,28750,28765,59
07/10/2004,14:30:00,28770,28795,28760,28780,445
07/10/2004,14:45:00,28780,28780,28760,28760,207
07/10/2004,15:00:00,28765,28770,28750,28760,74
07/10/2004,15:15:00,28760,28765,28755,28760,28
07/10/2004,15:30:00,28760,28780,28755,28765,210
07/10/2004,15:45:00,28760,28765,28720,28735,628
07/10/2004,16:00:00,28740,28750,28705,28750,657
07/10/2004,16:15:00,28750,28765,28735,28755,261
07/10/2004,16:30:00,28755,28790,28750,28780,366
07/10/2004,16:45:00,28785,28795,28750,28755,274
07/10/2004,17:00:00,28760,28760,28725,28745,376
07/10/2004,17:15:00,28745,28750,28730,28735,269
07/10/2004,17:30:00,28735,28765,28730,28750,333
08/10/2004,09:00:00,28730,28730,28655,28675,590
08/10/2004,09:15:00,28675,28720,28670,28705,461
08/10/2004,09:30:00,28705,28750,28705,28730,574
08/10/2004,09:45:00,28730,28760,28730,28755,441
08/10/2004,10:00:00,28755,28760,28720,28725,311
08/10/2004,10:15:00,28725,28745,28725,28745,197
08/10/2004,10:30:00,28740,28775,28735,28770,311
08/10/2004,10:45:00,28770,28825,28760,28825,721
08/10/2004,11:00:00,28825,28875,28825,28855,1290
08/10/2004,11:15:00,28855,28880,28850,28870,377
08/10/2004,11:30:00,28875,28930,28875,28910,909
08/10/2004,11:45:00,28910,28935,28905,28930,348
08/10/2004,12:00:00,28935,28950,28920,28930,424
08/10/2004,12:15:00,28925,28930,28905,28905,205
08/10/2004,12:30:00,28905,28925,28905,28910,92
08/10/2004,12:45:00,28910,28920,28910,28915,52
08/10/2004,13:00:00,28910,28920,28905,28905,82
08/10/2004,13:15:00,28905,28910,28890,28905,192
08/10/2004,13:30:00,28905,28910,28875,28890,297
08/10/2004,13:45:00,28885,28900,28885,28890,128
08/10/2004,14:00:00,28890,28915,28890,28915,124
08/10/2004,14:15:00,28920,28930,28915,28915,131
08/10/2004,14:30:00,28915,28915,28775,28805,1966
08/10/2004,14:45:00,28800,28810,28720,28735,1733
08/10/2004,15:00:00,28735,28735,28670,28700,2055
08/10/2004,15:15:00,28700,28715,28680,28685,304
08/10/2004,15:30:00,28685,28730,28660,28715,1068
08/10/2004,15:45:00,28725,28815,28715,28815,1264
08/10/2004,16:00:00,28810,28820,28770,28800,963
08/10/2004,16:15:00,28800,28810,28735,28750,638
08/10/2004,16:30:00,28750,28760,28715,28725,494
08/10/2004,16:45:00,28730,28740,28700,28715,395
08/10/2004,17:00:00,28720,28735,28700,28710,339
08/10/2004,17:15:00,28710,28730,28680,28680,622
08/10/2004,17:30:00,28685,28715,28680,28705,336
11/10/2004,09:00:00,28695,28720,28655,28695,550
11/10/2004,09:15:00,28690,28695,28645,28670,583
11/10/2004,09:30:00,28670,28710,28660,28685,354
11/10/2004,09:45:00,28685,28690,28625,28635,570
11/10/2004,10:00:00,28630,28635,28615,28615,347
11/10/2004,10:15:00,28610,28625,28580,28615,721
11/10/2004,10:30:00,28610,28635,28595,28620,207
11/10/2004,10:45:00,28615,28655,28615,28645,186
11/10/2004,11:00:00,28650,28675,28645,28660,209
11/10/2004,11:15:00,28655,28685,28650,28675,191
11/10/2004,11:30:00,28680,28695,28680,28695,229
11/10/2004,11:45:00,28695,28730,28690,28695,510
11/10/2004,12:00:00,28700,28705,28665,28675,252
11/10/2004,12:15:00,28675,28685,28670,28680,59
11/10/2004,12:30:00,28680,28680,28665,28665,127
11/10/2004,12:45:00,28660,28660,28645,28650,115
11/10/2004,13:00:00,28650,28660,28650,28650,47
11/10/2004,13:15:00,28650,28665,28650,28655,156
11/10/2004,13:30:00,28655,28660,28650,28655,36
11/10/2004,13:45:00,28655,28665,28655,28655,14
11/10/2004,14:00:00,28665,28670,28660,28660,38
11/10/2004,14:15:00,28665,28665,28650,28655,20
11/10/2004,14:30:00,28650,28655,28650,28650,382
11/10/2004,14:45:00,28650,28665,28645,28665,52
11/10/2004,15:00:00,28660,28690,28655,28690,102
11/10/2004,15:15:00,28690,28705,28685,28695,134
11/10/2004,15:30:00,28695,28720,28680,28695,360
11/10/2004,15:45:00,28690,28715,28685,28695,282
11/10/2004,16:00:00,28700,28700,28675,28690,271
11/10/2004,16:15:00,28690,28700,28670,28700,198
11/10/2004,16:30:00,28700,28710,28680,28680,234
11/10/2004,16:45:00,28675,28685,28660,28685,201
11/10/2004,17:00:00,28685,28720,28680,28705,374
11/10/2004,17:15:00,28705,28705,28670,28670,377
11/10/2004,17:30:00,28675,28685,28660,28660,212
12/10/2004,09:00:00,28620,28680,28585,28620,598
12/10/2004,09:15:00,28615,28620,28595,28615,474
12/10/2004,09:30:00,28615,28620,28595,28595,727
12/10/2004,09:45:00,28590,28640,28590,28640,554
12/10/2004,10:00:00,28635,28645,28560,28575,965
12/10/2004,10:15:00,28575,28580,28550,28580,587
12/10/2004,10:30:00,28580,28585,28555,28555,1032
12/10/2004,10:45:00,28550,28555,28490,28495,1043
12/10/2004,11:00:00,28495,28520,28475,28510,794
12/10/2004,11:15:00,28515,28515,28460,28465,345
12/10/2004,11:30:00,28465,28495,28465,28495,314
12/10/2004,11:45:00,28495,28510,28490,28500,227
12/10/2004,12:00:00,28500,28500,28485,28485,127
12/10/2004,12:15:00,28490,28505,28490,28505,103
12/10/2004,12:30:00,28500,28500,28490,28490,74
12/10/2004,12:45:00,28495,28495,28485,28485,89
12/10/2004,13:00:00,28485,28490,28475,28485,132
12/10/2004,13:15:00,28485,28495,28480,28485,46
12/10/2004,13:30:00,28490,28495,28485,28485,33
12/10/2004,13:45:00,28485,28485,28450,28450,174
12/10/2004,14:00:00,28455,28475,28455,28465,150
12/10/2004,14:15:00,28470,28480,28470,28470,142
12/10/2004,14:30:00,28475,28490,28475,28490,77
12/10/2004,14:45:00,28490,28490,28480,28480,82
12/10/2004,15:00:00,28480,28480,28465,28465,63
12/10/2004,15:15:00,28465,28465,28450,28460,229
12/10/2004,15:30:00,28460,28480,28440,28440,483
12/10/2004,15:45:00,28440,28465,28425,28440,578
12/10/2004,16:00:00,28440,28450,28420,28445,613
12/10/2004,16:15:00,28445,28460,28430,28460,392
12/10/2004,16:30:00,28460,28490,28460,28460,430
12/10/2004,16:45:00,28460,28475,28440,28465,141
12/10/2004,17:00:00,28465,28480,28460,28480,209
12/10/2004,17:15:00,28480,28505,28475,28500,719
12/10/2004,17:30:00,28500,28535,28495,28535,726
13/10/2004,09:00:00,28615,28650,28595,28630,541
13/10/2004,09:15:00,28635,28670,28605,28620,632
13/10/2004,09:30:00,28615,28630,28600,28620,434
13/10/2004,09:45:00,28625,28630,28600,28610,362
13/10/2004,10:00:00,28615,28620,28585,28600,319
13/10/2004,10:15:00,28595,28595,28530,28535,530
13/10/2004,10:30:00,28535,28575,28535,28560,302
13/10/2004,10:45:00,28560,28570,28540,28560,174
13/10/2004,11:00:00,28555,28560,28535,28540,305
13/10/2004,11:15:00,28545,28560,28540,28555,124
13/10/2004,11:30:00,28555,28605,28555,28595,609
13/10/2004,11:45:00,28595,28595,28575,28580,118
13/10/2004,12:00:00,28580,28580,28570,28575,86
13/10/2004,12:15:00,28580,28615,28580,28615,183
13/10/2004,12:30:00,28615,28630,28605,28620,169
13/10/2004,12:45:00,28620,28625,28610,28625,60
13/10/2004,13:00:00,28625,28635,28620,28635,157
13/10/2004,13:15:00,28635,28640,28625,28625,109
13/10/2004,13:30:00,28630,28635,28625,28630,52
13/10/2004,13:45:00,28630,28635,28625,28630,84
13/10/2004,14:00:00,28630,28650,28630,28645,156
13/10/2004,14:15:00,28645,28680,28635,28665,596
13/10/2004,14:30:00,28665,28670,28655,28670,138
13/10/2004,14:45:00,28670,28685,28670,28675,385
13/10/2004,15:00:00,28675,28675,28660,28665,146
13/10/2004,15:15:00,28665,28680,28665,28675,99
13/10/2004,15:30:00,28675,28690,28635,28635,611
13/10/2004,15:45:00,28635,28655,28620,28645,535
13/10/2004,16:00:00,28645,28650,28590,28590,665
13/10/2004,16:15:00,28595,28605,28540,28550,1011
13/10/2004,16:30:00,28550,28585,28540,28570,681
13/10/2004,16:45:00,28575,28575,28540,28545,364
13/10/2004,17:00:00,28545,28550,28520,28540,794
13/10/2004,17:15:00,28540,28555,28525,28555,796
13/10/2004,17:30:00,28555,28570,28540,28555,416
14/10/2004,09:00:00,28450,28475,28430,28470,545
14/10/2004,09:15:00,28470,28505,28465,28475,599
14/10/2004,09:30:00,28475,28490,28455,28485,551
14/10/2004,09:45:00,28485,28535,28485,28530,644
14/10/2004,10:00:00,28530,28555,28520,28530,496
14/10/2004,10:15:00,28525,28525,28495,28500,441
14/10/2004,10:30:00,28495,28510,28495,28500,157
14/10/2004,10:45:00,28505,28510,28490,28495,183
14/10/2004,11:00:00,28495,28500,28455,28470,739
14/10/2004,11:15:00,28475,28485,28470,28470,889
14/10/2004,11:30:00,28470,28470,28455,28460,156
14/10/2004,11:45:00,28465,28515,28460,28515,230
14/10/2004,12:00:00,28505,28555,28435,28525,1489
14/10/2004,12:15:00,28520,28550,28510,28550,496
14/10/2004,12:30:00,28540,28565,28530,28535,372
14/10/2004,12:45:00,28535,28540,28510,28520,183
14/10/2004,13:00:00,28515,28545,28515,28535,277
14/10/2004,13:15:00,28535,28535,28525,28530,58
14/10/2004,13:30:00,28530,28535,28515,28530,99
14/10/2004,13:45:00,28530,28545,28515,28520,130
14/10/2004,14:00:00,28520,28520,28500,28520,164
14/10/2004,14:15:00,28525,28540,28520,28530,150
14/10/2004,14:30:00,28530,28530,28495,28500,343
14/10/2004,14:45:00,28500,28525,28480,28525,250
14/10/2004,15:00:00,28525,28535,28520,28525,176
14/10/2004,15:15:00,28525,28540,28500,28515,225
14/10/2004,15:30:00,28515,28520,28485,28495,368
14/10/2004,15:45:00,28490,28500,28470,28480,532
14/10/2004,16:00:00,28480,28500,28475,28490,354
14/10/2004,16:15:00,28490,28525,28485,28505,733
14/10/2004,16:30:00,28505,28560,28495,28505,1080
14/10/2004,16:45:00,28505,28520,28470,28470,521
14/10/2004,17:00:00,28475,28485,28450,28460,570
14/10/2004,17:15:00,28460,28485,28455,28475,575
14/10/2004,17:30:00,28475,28480,28445,28480,406
15/10/2004,09:00:00,28425,28445,28375,28375,1238
15/10/2004,09:15:00,28380,28395,28370,28375,395
15/10/2004,09:30:00,28375,28425,28365,28415,544
15/10/2004,09:45:00,28415,28460,28415,28445,553
15/10/2004,10:00:00,28445,28450,28410,28415,233
15/10/2004,10:15:00,28415,28430,28395,28400,248
15/10/2004,10:30:00,28395,28405,28350,28385,565
15/10/2004,10:45:00,28380,28390,28350,28355,363
15/10/2004,11:00:00,28355,28385,28350,28375,813
15/10/2004,11:15:00,28370,28375,28355,28360,211
15/10/2004,11:30:00,28365,28365,28345,28350,185
15/10/2004,11:45:00,28350,28375,28350,28370,145
15/10/2004,12:00:00,28365,28370,28345,28365,117
15/10/2004,12:15:00,28370,28385,28365,28380,126
15/10/2004,12:30:00,28375,28375,28360,28365,60
15/10/2004,12:45:00,28360,28365,28350,28360,153
15/10/2004,13:00:00,28355,28360,28325,28340,320
15/10/2004,13:15:00,28340,28350,28325,28350,79
15/10/2004,13:30:00,28350,28365,28350,28360,127
15/10/2004,13:45:00,28360,28365,28355,28355,29
15/10/2004,14:00:00,28350,28355,28330,28335,154
15/10/2004,14:15:00,28340,28345,28330,28345,105
15/10/2004,14:30:00,28340,28410,28340,28390,837
15/10/2004,14:45:00,28390,28390,28370,28375,140
15/10/2004,15:00:00,28375,28395,28370,28385,155
15/10/2004,15:15:00,28385,28385,28350,28385,188
15/10/2004,15:30:00,28380,28410,28380,28385,259
15/10/2004,15:45:00,28385,28400,28315,28350,1046
15/10/2004,16:00:00,28350,28395,28340,28380,892
15/10/2004,16:15:00,28385,28415,28375,28405,672
15/10/2004,16:30:00,28405,28430,28395,28400,511
15/10/2004,16:45:00,28400,28415,28390,28410,369
15/10/2004,17:00:00,28415,28420,28395,28405,315
15/10/2004,17:15:00,28405,28420,28390,28400,419
15/10/2004,17:30:00,28400,28425,28400,28415,383
18/10/2004,09:00:00,28455,28470,28430,28445,304
18/10/2004,09:15:00,28450,28490,28440,28475,402
18/10/2004,09:30:00,28475,28495,28455,28470,858
18/10/2004,09:45:00,28465,28465,28435,28440,343
18/10/2004,10:00:00,28435,28440,28415,28425,426
18/10/2004,10:15:00,28425,28440,28415,28415,139
18/10/2004,10:30:00,28410,28410,28355,28365,565
18/10/2004,10:45:00,28365,28390,28360,28375,184
18/10/2004,11:00:00,28370,28400,28365,28400,154
18/10/2004,11:15:00,28400,28405,28390,28390,150
18/10/2004,11:30:00,28390,28390,28375,28390,123
18/10/2004,11:45:00,28390,28415,28385,28395,144
18/10/2004,12:00:00,28400,28400,28365,28370,113
18/10/2004,12:15:00,28375,28385,28365,28370,54
18/10/2004,12:30:00,28370,28380,28365,28375,83
18/10/2004,12:45:00,28380,28390,28375,28390,53
18/10/2004,13:00:00,28390,28420,28390,28420,88
18/10/2004,13:15:00,28420,28450,28420,28440,281
18/10/2004,13:30:00,28440,28440,28430,28430,119
18/10/2004,13:45:00,28435,28435,28425,28430,27
18/10/2004,14:00:00,28430,28440,28420,28440,98
18/10/2004,14:15:00,28440,28440,28405,28405,389
18/10/2004,14:30:00,28405,28405,28390,28395,138
18/10/2004,14:45:00,28390,28400,28380,28395,114
18/10/2004,15:00:00,28395,28395,28365,28370,275
18/10/2004,15:15:00,28375,28395,28370,28385,112
18/10/2004,15:30:00,28385,28405,28375,28375,218
18/10/2004,15:45:00,28380,28425,28365,28410,284
18/10/2004,16:00:00,28410,28425,28400,28420,270
18/10/2004,16:15:00,28420,28420,28375,28390,308
18/10/2004,16:30:00,28390,28405,28370,28385,285
18/10/2004,16:45:00,28385,28385,28335,28340,627
18/10/2004,17:00:00,28335,28360,28325,28360,422
18/10/2004,17:15:00,28360,28385,28355,28380,398
18/10/2004,17:30:00,28375,28390,28370,28370,327
19/10/2004,09:00:00,28480,28585,28480,28555,1076
19/10/2004,09:15:00,28555,28595,28550,28590,550
19/10/2004,09:30:00,28590,28610,28580,28605,545
19/10/2004,09:45:00,28605,28640,28605,28640,623
19/10/2004,10:00:00,28640,28645,28590,28600,458
19/10/2004,10:15:00,28605,28620,28600,28610,342
19/10/2004,10:30:00,28610,28630,28610,28625,151
19/10/2004,10:45:00,28625,28635,28620,28625,66
19/10/2004,11:00:00,28625,28640,28625,28630,210
19/10/2004,11:15:00,28630,28635,28620,28635,152
19/10/2004,11:30:00,28640,28650,28625,28635,1024
19/10/2004,11:45:00,28635,28645,28630,28640,158
19/10/2004,12:00:00,28635,28640,28610,28625,119
19/10/2004,12:15:00,28625,28630,28620,28625,63
19/10/2004,12:30:00,28625,28630,28620,28625,28
19/10/2004,12:45:00,28625,28630,28625,28625,56
19/10/2004,13:00:00,28625,28635,28625,28630,159
19/10/2004,13:15:00,28625,28630,28620,28630,27
19/10/2004,13:30:00,28635,28635,28615,28620,62
19/10/2004,13:45:00,28625,28640,28620,28640,69
19/10/2004,14:00:00,28640,28640,28625,28625,84
19/10/2004,14:15:00,28620,28625,28615,28615,106
19/10/2004,14:30:00,28615,28640,28605,28615,357
19/10/2004,14:45:00,28620,28620,28600,28605,221
19/10/2004,15:00:00,28610,28620,28605,28615,1106
19/10/2004,15:15:00,28615,28620,28605,28605,120
19/10/2004,15:30:00,28605,28615,28590,28610,413
19/10/2004,15:45:00,28610,28630,28600,28605,421
19/10/2004,16:00:00,28605,28630,28600,28615,401
19/10/2004,16:15:00,28615,28620,28590,28605,364
19/10/2004,16:30:00,28605,28615,28590,28605,396
19/10/2004,16:45:00,28610,28620,28600,28600,311
19/10/2004,17:00:00,28580,28585,28565,28575,247
19/10/2004,17:15:00,28575,28575,28550,28555,731
19/10/2004,17:30:00,28560,28565,28545,28555,316
20/10/2004,09:00:00,28450,28450,28350,28365,951
20/10/2004,09:15:00,28365,28395,28360,28385,408
20/10/2004,09:30:00,28385,28390,28360,28380,432
20/10/2004,09:45:00,28380,28395,28365,28365,416
20/10/2004,10:00:00,28360,28375,28345,28350,497
20/10/2004,10:15:00,28355,28370,28340,28370,443
20/10/2004,10:30:00,28370,28370,28345,28360,287
20/10/2004,10:45:00,28360,28380,28360,28375,849
20/10/2004,11:00:00,28375,28380,28360,28370,281
20/10/2004,11:15:00,28370,28400,28365,28385,256
20/10/2004,11:30:00,28385,28395,28370,28380,236
20/10/2004,11:45:00,28380,28385,28370,28380,154
20/10/2004,12:00:00,28380,28390,28370,28380,128
20/10/2004,12:15:00,28380,28390,28380,28380,32
20/10/2004,12:30:00,28385,28390,28380,28380,66
20/10/2004,12:45:00,28380,28390,28375,28380,63
20/10/2004,13:00:00,28380,28380,28375,28375,48
20/10/2004,13:15:00,28380,28380,28350,28355,109
20/10/2004,13:30:00,28355,28360,28345,28350,120
20/10/2004,13:45:00,28350,28355,28330,28345,170
20/10/2004,14:00:00,28350,28355,28340,28340,136
20/10/2004,14:15:00,28340,28360,28340,28360,140
20/10/2004,14:30:00,28360,28365,28355,28365,135
20/10/2004,14:45:00,28365,28375,28350,28360,136
20/10/2004,15:00:00,28355,28360,28350,28355,51
20/10/2004,15:15:00,28355,28365,28355,28360,36
20/10/2004,15:30:00,28365,28395,28355,28370,325
20/10/2004,15:45:00,28370,28400,28370,28390,619
20/10/2004,16:00:00,28390,28395,28370,28380,284
20/10/2004,16:15:00,28385,28385,28345,28350,390
20/10/2004,16:30:00,28350,28360,28310,28310,772
20/10/2004,16:45:00,28310,28350,28295,28350,686
20/10/2004,17:00:00,28350,28390,28340,28385,537
20/10/2004,17:15:00,28385,28385,28360,28375,576
20/10/2004,17:30:00,28380,28395,28375,28380,290
21/10/2004,09:00:00,28440,28485,28440,28480,1186
21/10/2004,09:15:00,28480,28485,28465,28480,285
21/10/2004,09:30:00,28480,28510,28475,28475,301
21/10/2004,09:45:00,28480,28485,28440,28445,287
21/10/2004,10:00:00,28445,28455,28420,28420,417
21/10/2004,10:15:00,28420,28425,28405,28420,296
21/10/2004,10:30:00,28425,28430,28385,28395,607
21/10/2004,10:45:00,28395,28425,28390,28420,269
21/10/2004,11:00:00,28420,28425,28365,28370,361
21/10/2004,11:15:00,28365,28385,28360,28370,241
21/10/2004,11:30:00,28370,28380,28360,28375,215
21/10/2004,11:45:00,28370,28410,28370,28400,196
21/10/2004,12:00:00,28395,28405,28385,28385,78
21/10/2004,12:15:00,28390,28395,28385,28385,32
21/10/2004,12:30:00,28385,28390,28370,28375,38
21/10/2004,12:45:00,28375,28385,28350,28350,154
21/10/2004,13:00:00,28350,28350,28325,28345,617
21/10/2004,13:15:00,28350,28370,28345,28370,132
21/10/2004,13:30:00,28370,28385,28360,28380,92
21/10/2004,13:45:00,28380,28380,28370,28380,63
21/10/2004,14:00:00,28380,28385,28375,28375,23
21/10/2004,14:15:00,28375,28385,28370,28375,56
21/10/2004,14:30:00,28390,28465,28390,28460,766
21/10/2004,14:45:00,28460,28490,28455,28475,638
21/10/2004,15:00:00,28480,28510,28480,28490,552
21/10/2004,15:15:00,28490,28505,28480,28490,263
21/10/2004,15:30:00,28490,28490,28455,28490,644
21/10/2004,15:45:00,28490,28525,28480,28495,582
21/10/2004,16:00:00,28500,28520,28460,28465,709
21/10/2004,16:15:00,28470,28495,28440,28485,541
21/10/2004,16:30:00,28485,28515,28470,28495,420
21/10/2004,16:45:00,28495,28560,28490,28550,686
21/10/2004,17:00:00,28550,28570,28535,28545,415
21/10/2004,17:15:00,28540,28560,28540,28560,215
21/10/2004,17:30:00,28560,28570,28545,28555,380
22/10/2004,09:00:00,28600,28635,28560,28580,536
22/10/2004,09:15:00,28580,28580,28545,28570,917
22/10/2004,09:30:00,28575,28620,28570,28595,366
22/10/2004,09:45:00,28600,28600,28560,28580,221
22/10/2004,10:00:00,28610,28610,28610,28610,20
22/10/2004,10:15:00,28610,28610,28585,28585,127
22/10/2004,10:30:00,28585,28590,28570,28580,194
22/10/2004,10:45:00,28580,28585,28570,28585,92
22/10/2004,11:00:00,28580,28605,28580,28590,161
22/10/2004,11:15:00,28590,28615,28590,28615,131
22/10/2004,11:30:00,28610,28625,28610,28620,201
22/10/2004,11:45:00,28620,28640,28605,28610,383
22/10/2004,12:00:00,28610,28625,28610,28625,144
22/10/2004,12:15:00,28625,28645,28620,28620,273
22/10/2004,12:30:00,28620,28640,28620,28640,204
22/10/2004,12:45:00,28640,28640,28620,28625,90
22/10/2004,13:00:00,28625,28645,28625,28635,87
22/10/2004,13:15:00,28635,28660,28635,28635,147
22/10/2004,13:30:00,28635,28640,28625,28625,45
22/10/2004,13:45:00,28625,28625,28605,28610,169
22/10/2004,14:00:00,28610,28625,28610,28615,161
22/10/2004,14:15:00,28615,28630,28610,28625,48
22/10/2004,14:30:00,28630,28675,28625,28665,485
22/10/2004,14:45:00,28670,28695,28665,28695,391
22/10/2004,15:00:00,28695,28695,28670,28675,603
22/10/2004,15:15:00,28675,28690,28675,28680,60
22/10/2004,15:30:00,28680,28685,28655,28675,243
22/10/2004,15:45:00,28680,28685,28640,28665,319
22/10/2004,16:00:00,28665,28680,28635,28660,841
22/10/2004,16:15:00,28660,28665,28635,28645,338
22/10/2004,16:30:00,28645,28650,28615,28620,323
22/10/2004,16:45:00,28620,28645,28610,28640,272
22/10/2004,17:00:00,28635,28640,28615,28630,195
22/10/2004,17:15:00,28625,28635,28595,28595,373
22/10/2004,17:30:00,28590,28615,28590,28615,242
25/10/2004,09:00:00,28450,28450,28235,28265,1470
25/10/2004,09:15:00,28265,28305,28265,28275,646
25/10/2004,09:30:00,28275,28295,28270,28270,486
25/10/2004,09:45:00,28270,28275,28200,28220,873
25/10/2004,10:00:00,28220,28240,28205,28215,807
25/10/2004,10:15:00,28215,28215,28120,28160,1257
25/10/2004,10:30:00,28160,28170,28135,28145,491
25/10/2004,10:45:00,28145,28150,28110,28145,500
25/10/2004,11:00:00,28140,28140,28100,28115,500
25/10/2004,11:15:00,28115,28115,28060,28090,635
25/10/2004,11:30:00,28090,28090,28045,28075,534
25/10/2004,11:45:00,28080,28100,28055,28085,345
25/10/2004,12:00:00,28085,28095,28070,28090,277
25/10/2004,12:15:00,28085,28145,28085,28145,426
25/10/2004,12:30:00,28150,28200,28150,28190,1110
25/10/2004,12:45:00,28190,28235,28185,28235,805
25/10/2004,13:00:00,28230,28250,28225,28250,390
25/10/2004,13:15:00,28250,28260,28225,28230,413
25/10/2004,13:30:00,28230,28260,28220,28225,255
25/10/2004,13:45:00,28230,28255,28220,28250,119
25/10/2004,14:00:00,28255,28260,28240,28250,1112
25/10/2004,14:15:00,28250,28275,28250,28275,215
25/10/2004,14:30:00,28275,28290,28275,28280,263
25/10/2004,14:45:00,28285,28290,28275,28280,190
25/10/2004,15:00:00,28285,28285,28255,28270,151
25/10/2004,15:15:00,28270,28275,28255,28265,98
25/10/2004,15:30:00,28265,28285,28245,28275,546
25/10/2004,15:45:00,28275,28290,28250,28260,696
25/10/2004,16:00:00,28265,28285,28245,28275,426
25/10/2004,16:15:00,28275,28335,28270,28335,707
25/10/2004,16:30:00,28335,28335,28295,28300,543
25/10/2004,16:45:00,28300,28325,28280,28310,458
25/10/2004,17:00:00,28310,28315,28270,28275,415
25/10/2004,17:15:00,28275,28290,28270,28280,396
25/10/2004,17:30:00,28280,28280,28255,28265,288
26/10/2004,09:00:00,28350,28370,28275,28360,690
26/10/2004,09:15:00,28365,28385,28355,28365,597
26/10/2004,09:30:00,28365,28370,28325,28360,442
26/10/2004,09:45:00,28360,28380,28360,28365,293
26/10/2004,10:00:00,28365,28370,28345,28360,307
26/10/2004,10:15:00,28360,28365,28300,28305,626
26/10/2004,10:30:00,28305,28310,28270,28295,621
26/10/2004,10:45:00,28290,28315,28290,28315,225
26/10/2004,11:00:00,28315,28320,28285,28290,174
26/10/2004,11:15:00,28290,28305,28290,28305,123
26/10/2004,11:30:00,28310,28330,28300,28315,336
26/10/2004,11:45:00,28320,28335,28315,28335,287
26/10/2004,12:00:00,28330,28350,28320,28335,199
26/10/2004,12:15:00,28335,28335,28320,28320,158
26/10/2004,12:30:00,28320,28335,28320,28335,70
26/10/2004,12:45:00,28330,28330,28325,28325,38
26/10/2004,13:00:00,28325,28330,28325,28325,23
26/10/2004,13:15:00,28320,28330,28320,28330,33
26/10/2004,13:30:00,28325,28330,28325,28325,37
26/10/2004,13:45:00,28325,28335,28320,28335,58
26/10/2004,14:00:00,28330,28335,28325,28330,71
26/10/2004,14:15:00,28330,28330,28315,28320,31
26/10/2004,14:30:00,28320,28325,28320,28320,23
26/10/2004,14:45:00,28320,28335,28320,28325,68
26/10/2004,15:00:00,28325,28335,28300,28305,224
26/10/2004,15:15:00,28305,28330,28300,28325,453
26/10/2004,15:30:00,28320,28340,28320,28325,160
26/10/2004,15:45:00,28320,28325,28275,28285,486
26/10/2004,16:00:00,28280,28325,28260,28315,834
26/10/2004,16:15:00,28315,28335,28305,28320,581
26/10/2004,16:30:00,28325,28325,28285,28290,280
26/10/2004,16:45:00,28290,28310,28290,28300,311
26/10/2004,17:00:00,28300,28305,28275,28295,322
26/10/2004,17:15:00,28295,28320,28290,28310,323
26/10/2004,17:30:00,28310,28325,28305,28310,299
27/10/2004,09:00:00,28410,28485,28410,28455,935
27/10/2004,09:15:00,28455,28510,28455,28475,982
27/10/2004,09:30:00,28475,28485,28460,28465,295
27/10/2004,09:45:00,28465,28470,28430,28440,590
27/10/2004,10:00:00,28445,28450,28435,28445,199
27/10/2004,10:15:00,28445,28450,28435,28445,919
27/10/2004,10:30:00,28445,28465,28445,28455,157
27/10/2004,10:45:00,28450,28470,28450,28460,155
27/10/2004,11:00:00,28465,28465,28450,28450,122
27/10/2004,11:15:00,28450,28465,28440,28460,169
27/10/2004,11:30:00,28460,28470,28455,28470,136
27/10/2004,11:45:00,28470,28475,28450,28455,152
27/10/2004,12:00:00,28450,28465,28450,28460,72
27/10/2004,12:15:00,28460,28465,28455,28465,38
27/10/2004,12:30:00,28455,28465,28455,28465,36
27/10/2004,12:45:00,28465,28465,28460,28460,18
27/10/2004,13:00:00,28465,28465,28455,28465,39
27/10/2004,13:15:00,28465,28465,28455,28465,24
27/10/2004,13:30:00,28465,28470,28460,28470,16
27/10/2004,13:45:00,28465,28470,28465,28465,7
27/10/2004,14:00:00,28465,28470,28460,28465,34
27/10/2004,14:15:00,28460,28460,28450,28455,113
27/10/2004,14:30:00,28455,28475,28450,28460,312
27/10/2004,14:45:00,28460,28490,28460,28480,265
27/10/2004,15:00:00,28475,28480,28475,28480,57
27/10/2004,15:15:00,28480,28485,28470,28480,67
27/10/2004,15:30:00,28475,28480,28450,28455,270
27/10/2004,15:45:00,28450,28475,28450,28460,466
27/10/2004,16:00:00,28455,28470,28435,28465,531
27/10/2004,16:15:00,28465,28475,28465,28475,249
27/10/2004,16:30:00,28475,28505,28460,28470,661
27/10/2004,16:45:00,28470,28560,28470,28555,979
27/10/2004,17:00:00,28555,28660,28555,28635,1643
27/10/2004,17:15:00,28635,28640,28600,28625,688
27/10/2004,17:30:00,28630,28660,28620,28645,418
28/10/2004,09:00:00,28700,28815,28660,28780,1737
28/10/2004,09:15:00,28780,28805,28775,28775,825
28/10/2004,09:30:00,28775,28785,28755,28770,619
28/10/2004,09:45:00,28765,28800,28760,28795,752
28/10/2004,10:00:00,28790,28825,28785,28810,804
28/10/2004,10:15:00,28810,28825,28790,28800,529
28/10/2004,10:30:00,28800,28805,28775,28785,247
28/10/2004,10:45:00,28785,28785,28765,28770,145
28/10/2004,11:00:00,28770,28785,28760,28775,230
28/10/2004,11:15:00,28775,28790,28770,28780,125
28/10/2004,11:30:00,28780,28815,28780,28805,406
28/10/2004,11:45:00,28800,28835,28800,28800,884
28/10/2004,12:00:00,28800,28830,28800,28815,287
28/10/2004,12:15:00,28815,28815,28790,28795,103
28/10/2004,12:30:00,28795,28795,28735,28785,1021
28/10/2004,12:45:00,28785,28785,28770,28770,303
28/10/2004,13:00:00,28770,28775,28765,28770,61
28/10/2004,13:15:00,28770,28770,28755,28765,79
28/10/2004,13:30:00,28765,28770,28755,28760,63
28/10/2004,13:45:00,28755,28770,28750,28770,94
28/10/2004,14:00:00,28765,28765,28760,28760,35
28/10/2004,14:15:00,28755,28770,28745,28760,199
28/10/2004,14:30:00,28760,28770,28745,28755,270
28/10/2004,14:45:00,28755,28755,28740,28740,98
28/10/2004,15:00:00,28740,28750,28735,28740,88
28/10/2004,15:15:00,28740,28760,28740,28740,110
28/10/2004,15:30:00,28735,28750,28720,28750,411
28/10/2004,15:45:00,28745,28795,28740,28785,746
28/10/2004,16:00:00,28780,28800,28745,28760,690
28/10/2004,16:15:00,28760,28785,28740,28780,753
28/10/2004,16:30:00,28780,28795,28760,28785,527
28/10/2004,16:45:00,28785,28815,28775,28810,424
28/10/2004,17:00:00,28815,28820,28790,28805,545
28/10/2004,17:15:00,28805,28825,28795,28810,395
28/10/2004,17:30:00,28810,28815,28790,28800,526
29/10/2004,09:00:00,28780,28855,28740,28840,960
29/10/2004,09:15:00,28840,28840,28790,28790,468
29/10/2004,09:30:00,28790,28815,28785,28790,396
29/10/2004,09:45:00,28785,28805,28770,28790,439
29/10/2004,10:00:00,28795,28800,28770,28775,226
29/10/2004,10:15:00,28780,28785,28755,28770,375
29/10/2004,10:30:00,28770,28780,28755,28765,253
29/10/2004,10:45:00,28765,28785,28760,28780,164
29/10/2004,11:00:00,28775,28780,28765,28775,71
29/10/2004,11:15:00,28775,28785,28770,28780,74
29/10/2004,11:30:00,28780,28795,28780,28790,115
29/10/2004,11:45:00,28790,28805,28790,28795,137
29/10/2004,12:00:00,28795,28800,28775,28785,86
29/10/2004,12:15:00,28790,28800,28790,28795,48
29/10/2004,12:30:00,28795,28795,28790,28790,25
29/10/2004,12:45:00,28790,28800,28785,28800,40
29/10/2004,13:00:00,28795,28810,28790,28810,41
29/10/2004,13:15:00,28805,28805,28800,28800,10
29/10/2004,13:30:00,28805,28815,28800,28815,42
29/10/2004,13:45:00,28815,28840,28810,28835,84
29/10/2004,14:00:00,28835,28840,28830,28840,64
29/10/2004,14:15:00,28840,28865,28835,28860,195
29/10/2004,14:30:00,28850,28850,28780,28805,798
29/10/2004,14:45:00,28810,28810,28790,28795,246
29/10/2004,15:00:00,28795,28800,28790,28800,473
29/10/2004,15:15:00,28800,28810,28790,28790,57
29/10/2004,15:30:00,28790,28830,28790,28825,292
29/10/2004,15:45:00,28825,28900,28825,28900,1929
29/10/2004,16:00:00,28900,28920,28840,28850,1280
29/10/2004,16:15:00,28850,28860,28815,28835,896
29/10/2004,16:30:00,28835,28855,28835,28835,318
29/10/2004,16:45:00,28835,28840,28800,28800,611
29/10/2004,17:00:00,28795,28800,28780,28800,403
29/10/2004,17:15:00,28800,28820,28795,28820,260
29/10/2004,17:30:00,28820,28820,28735,28740,665
01/11/2004,09:00:00,28795,28795,28690,28735,402
01/11/2004,09:15:00,28740,28760,28730,28755,331
01/11/2004,09:30:00,28755,28805,28755,28805,177
01/11/2004,09:45:00,28805,28860,28800,28845,254
01/11/2004,10:00:00,28845,28870,28845,28855,255
01/11/2004,10:15:00,28855,28860,28845,28845,83
01/11/2004,10:30:00,28845,28865,28845,28865,104
01/11/2004,10:45:00,28865,28870,28860,28865,85
01/11/2004,11:00:00,28865,28890,28855,28855,125
01/11/2004,11:15:00,28855,28880,28855,28880,59
01/11/2004,11:30:00,28875,28880,28865,28865,56
01/11/2004,11:45:00,28865,28875,28865,28870,37
01/11/2004,12:00:00,28870,28895,28870,28890,115
01/11/2004,12:15:00,28890,28905,28885,28900,137
01/11/2004,12:30:00,28905,28910,28905,28905,42
01/11/2004,12:45:00,28910,28910,28900,28905,95
01/11/2004,13:00:00,28900,28940,28900,28925,248
01/11/2004,13:15:00,28925,28925,28920,28925,17
01/11/2004,13:30:00,28920,28920,28910,28915,53
01/11/2004,13:45:00,28910,28920,28910,28920,17
01/11/2004,14:00:00,28920,28935,28920,28925,65
01/11/2004,14:15:00,28925,28930,28915,28925,68
01/11/2004,14:30:00,28930,28940,28915,28930,110
01/11/2004,14:45:00,28925,28940,28920,28930,75
01/11/2004,15:00:00,28925,28925,28915,28920,26
01/11/2004,15:15:00,28920,28930,28915,28925,41
01/11/2004,15:30:00,28920,28940,28920,28935,263
01/11/2004,15:45:00,28935,28940,28925,28925,254
01/11/2004,16:00:00,28925,28925,28870,28885,292
01/11/2004,16:15:00,28885,28910,28880,28900,212
01/11/2004,16:30:00,28900,28920,28890,28905,73
01/11/2004,16:45:00,28905,28980,28905,28955,475
01/11/2004,17:00:00,28950,29025,28945,29025,602
01/11/2004,17:15:00,29025,29080,29025,29060,947
01/11/2004,17:30:00,29065,29070,29035,29055,409