DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/09/2004,10:00:00,27725,27725,27725,27725,4
08/09/2004,10:20:00,27745,27745,27740,27740,2
08/09/2004,10:40:00,27720,27720,27690,27690,3
08/09/2004,11:00:00,27700,27710,27695,27710,34
08/09/2004,11:20:00,27710,27720,27710,27710,16
08/09/2004,11:40:00,27720,27720,27720,27720,2
08/09/2004,12:00:00,27725,27725,27725,27725,12
08/09/2004,12:20:00,27740,27745,27740,27740,61
08/09/2004,12:40:00,27745,27745,27745,27745,4
08/09/2004,13:00:00,27725,27725,27725,27725,10
08/09/2004,13:20:00,27720,27730,27720,27730,19
08/09/2004,15:00:00,27700,27700,27700,27700,5
08/09/2004,15:20:00,27685,27690,27670,27675,39
08/09/2004,15:40:00,27695,27705,27685,27695,14
08/09/2004,16:20:00,27755,27770,27750,27750,21
08/09/2004,16:40:00,27770,27770,27715,27715,21
08/09/2004,17:00:00,27715,27750,27715,27750,15
08/09/2004,17:20:00,27725,27735,27720,27735,4
09/09/2004,09:00:00,27680,27680,27655,27655,3
09/09/2004,09:20:00,27645,27645,27610,27610,9
09/09/2004,09:40:00,27610,27630,27560,27560,18
09/09/2004,10:00:00,27560,27570,27560,27565,6
09/09/2004,10:20:00,27550,27565,27540,27560,18
09/09/2004,11:20:00,27560,27560,27525,27525,36
09/09/2004,11:40:00,27520,27520,27515,27520,17
09/09/2004,12:00:00,27515,27545,27515,27545,6
09/09/2004,12:20:00,27530,27535,27530,27535,15
09/09/2004,13:20:00,27545,27545,27545,27545,2
09/09/2004,13:40:00,27550,27550,27550,27550,3
09/09/2004,14:00:00,27575,27575,27575,27575,4
09/09/2004,14:40:00,27630,27630,27625,27625,3
09/09/2004,15:00:00,27635,27635,27625,27625,10
09/09/2004,15:40:00,27660,27660,27620,27620,4
09/09/2004,16:20:00,27600,27600,27600,27600,2
09/09/2004,16:40:00,27605,27615,27595,27615,18
09/09/2004,17:00:00,27625,27625,27595,27595,2
10/09/2004,09:00:00,27650,27650,27640,27650,13
10/09/2004,09:20:00,27665,27700,27665,27700,16
10/09/2004,09:40:00,27700,27700,27695,27695,9
10/09/2004,10:00:00,27690,27690,27660,27670,46
10/09/2004,10:20:00,27655,27655,27640,27640,2
10/09/2004,10:40:00,27635,27655,27635,27650,17
10/09/2004,11:20:00,27665,27665,27645,27655,22
10/09/2004,11:40:00,27655,27655,27650,27655,5
10/09/2004,12:00:00,27665,27675,27660,27675,19
10/09/2004,12:20:00,27685,27725,27685,27725,6
10/09/2004,12:40:00,27725,27740,27725,27735,27
10/09/2004,13:00:00,27745,27745,27740,27740,3
10/09/2004,13:20:00,27740,27740,27720,27720,11
10/09/2004,13:40:00,27730,27730,27730,27730,12
10/09/2004,14:00:00,27730,27730,27730,27730,1
10/09/2004,14:20:00,27730,27765,27730,27750,12
10/09/2004,14:40:00,27735,27735,27735,27735,10
10/09/2004,15:20:00,27730,27730,27710,27710,29
10/09/2004,15:40:00,27695,27730,27695,27720,157
10/09/2004,16:00:00,27720,27740,27720,27740,26
10/09/2004,16:20:00,27740,27745,27740,27745,2
10/09/2004,16:40:00,27715,27715,27715,27715,8
10/09/2004,17:00:00,27720,27730,27720,27730,2
10/09/2004,17:20:00,27725,27725,27715,27725,21
13/09/2004,09:00:00,27845,27850,27820,27820,18
13/09/2004,09:20:00,27855,27855,27825,27830,5
13/09/2004,09:40:00,27850,27890,27850,27890,17
13/09/2004,10:00:00,27885,27895,27870,27895,38
13/09/2004,10:20:00,27900,27900,27875,27885,60
13/09/2004,10:40:00,27870,27880,27860,27875,31
13/09/2004,11:00:00,27875,27890,27875,27875,22
13/09/2004,11:20:00,27870,27870,27870,27870,15
13/09/2004,11:40:00,27865,27875,27860,27875,51
13/09/2004,12:00:00,27875,27875,27860,27865,37
13/09/2004,12:20:00,27865,27865,27860,27860,26
13/09/2004,12:40:00,27860,27875,27860,27860,11
13/09/2004,13:00:00,27865,27870,27860,27870,5
13/09/2004,13:20:00,27870,27870,27870,27870,10
13/09/2004,13:40:00,27870,27870,27870,27870,28
13/09/2004,14:00:00,27880,27885,27880,27880,15
13/09/2004,14:20:00,27880,27890,27875,27880,45
13/09/2004,14:40:00,27875,27880,27870,27870,16
13/09/2004,15:00:00,27870,27890,27865,27885,46
13/09/2004,15:20:00,27880,27890,27865,27880,14
13/09/2004,15:40:00,27870,27875,27870,27870,8
13/09/2004,16:00:00,27875,27920,27875,27915,51
13/09/2004,16:20:00,27920,27920,27905,27905,75
13/09/2004,16:40:00,27905,27940,27905,27940,76
13/09/2004,17:00:00,27945,27985,27935,27975,226
13/09/2004,17:20:00,27975,27980,27950,27960,71
14/09/2004,09:00:00,28105,28200,27860,27870,202
14/09/2004,09:20:00,27880,27910,27835,27860,1000
14/09/2004,09:40:00,27860,27875,27855,27870,157
14/09/2004,10:00:00,27860,27880,27855,27875,48
14/09/2004,10:20:00,27865,27880,27860,27880,195
14/09/2004,10:40:00,27890,27915,27890,27905,215
14/09/2004,11:00:00,27895,27895,27865,27885,56
14/09/2004,11:20:00,27875,27875,27845,27845,109
14/09/2004,11:40:00,27845,27875,27840,27870,217
14/09/2004,12:00:00,27860,27885,27855,27880,416
14/09/2004,12:20:00,27890,27905,27885,27885,38
14/09/2004,12:40:00,27890,27890,27885,27890,27
14/09/2004,13:00:00,27890,27890,27880,27885,34
14/09/2004,13:20:00,27880,27885,27880,27885,32
14/09/2004,13:40:00,27890,27900,27885,27890,363
14/09/2004,14:00:00,27890,27900,27885,27900,255
14/09/2004,14:20:00,27895,27895,27870,27880,181
14/09/2004,14:40:00,27880,27880,27870,27870,362
14/09/2004,15:00:00,27865,27875,27860,27875,44
14/09/2004,15:20:00,27870,27895,27870,27895,26
14/09/2004,15:40:00,27900,27900,27845,27865,383
14/09/2004,16:00:00,27865,27870,27850,27870,129
14/09/2004,16:20:00,27865,27890,27865,27880,239
14/09/2004,16:40:00,27875,27880,27870,27870,107
14/09/2004,17:00:00,27870,27895,27865,27895,148
14/09/2004,17:20:00,27890,27905,27880,27900,812
15/09/2004,09:00:00,27880,27880,27840,27870,769
15/09/2004,09:20:00,27870,27920,27860,27905,3852
15/09/2004,09:40:00,27910,27960,27900,27955,721
15/09/2004,10:00:00,27955,28025,27955,28010,2141
15/09/2004,10:20:00,28010,28020,27965,27975,256
15/09/2004,10:40:00,27970,27985,27965,27980,232
15/09/2004,11:00:00,27985,28010,27985,28010,282
15/09/2004,11:20:00,28000,28015,27995,28010,479
15/09/2004,11:40:00,28015,28015,27995,27995,280
15/09/2004,12:00:00,28000,28000,27990,28000,80
15/09/2004,12:20:00,28000,28005,27980,27985,864
15/09/2004,12:40:00,27975,27985,27970,27985,467
15/09/2004,13:00:00,27980,27980,27965,27965,111
15/09/2004,13:20:00,27970,27985,27970,27985,276
15/09/2004,13:40:00,27975,27975,27940,27945,876
15/09/2004,14:00:00,27945,27960,27935,27940,364
15/09/2004,14:20:00,27935,27970,27930,27970,261
15/09/2004,14:40:00,27970,27975,27955,27965,510
15/09/2004,15:00:00,27960,27965,27915,27920,222
15/09/2004,15:20:00,27920,27925,27880,27885,298
15/09/2004,15:40:00,27890,27910,27880,27880,468
15/09/2004,16:00:00,27885,27885,27860,27860,481
15/09/2004,16:20:00,27860,27865,27815,27825,251
15/09/2004,16:40:00,27835,27860,27830,27850,247
15/09/2004,17:00:00,27850,27855,27835,27840,676
15/09/2004,17:20:00,27835,27860,27835,27850,836
16/09/2004,09:00:00,27810,27910,27805,27910,882
16/09/2004,09:20:00,27915,27950,27895,27940,1300
16/09/2004,09:40:00,27940,27950,27920,27935,451
16/09/2004,10:00:00,27935,27965,27930,27955,498
16/09/2004,10:20:00,27955,27970,27925,27930,273
16/09/2004,10:40:00,27930,27940,27920,27925,294
16/09/2004,11:00:00,27925,27945,27920,27925,558
16/09/2004,11:20:00,27925,27930,27900,27905,367
16/09/2004,11:40:00,27900,27905,27880,27885,516
16/09/2004,12:00:00,27880,27880,27865,27870,366
16/09/2004,12:20:00,27875,27890,27870,27870,429
16/09/2004,12:40:00,27875,27885,27870,27880,47
16/09/2004,13:00:00,27875,27890,27875,27885,676
16/09/2004,13:20:00,27885,27900,27870,27875,978
16/09/2004,13:40:00,27870,27875,27835,27835,974
16/09/2004,14:00:00,27840,27850,27825,27845,225
16/09/2004,14:20:00,27845,27880,27845,27860,217
16/09/2004,14:40:00,27860,27865,27840,27845,177
16/09/2004,15:00:00,27845,27860,27840,27855,374
16/09/2004,15:20:00,27850,27865,27830,27855,460
16/09/2004,15:40:00,27855,27875,27845,27875,1050
16/09/2004,16:00:00,27870,27915,27865,27910,604
16/09/2004,16:20:00,27910,27925,27900,27915,940
16/09/2004,16:40:00,27910,27920,27880,27880,259
16/09/2004,17:00:00,27890,27910,27875,27905,435
16/09/2004,17:20:00,27910,27920,27895,27905,663
17/09/2004,09:00:00,27850,27905,27805,27830,966
17/09/2004,09:20:00,27825,27845,27770,27780,653
17/09/2004,09:40:00,27775,27830,27750,27830,623
17/09/2004,10:00:00,27825,27870,27820,27855,474
17/09/2004,10:20:00,27855,27865,27840,27855,205
17/09/2004,10:40:00,27855,27895,27845,27890,403
17/09/2004,11:00:00,27890,27930,27885,27915,423
17/09/2004,11:20:00,27915,27935,27905,27930,189
17/09/2004,11:40:00,27925,27980,27920,27975,577
17/09/2004,12:00:00,27975,27975,27960,27965,258
17/09/2004,12:20:00,27965,27980,27960,27970,215
17/09/2004,12:40:00,27975,27995,27975,27975,208
17/09/2004,13:00:00,27975,27980,27950,27955,295
17/09/2004,13:20:00,27955,27965,27950,27960,152
17/09/2004,13:40:00,27960,27980,27960,27975,70
17/09/2004,14:00:00,27980,27980,27965,27965,110
17/09/2004,14:20:00,27965,27985,27965,27985,380
17/09/2004,14:40:00,27985,28035,27985,28025,549
17/09/2004,15:00:00,28025,28060,28015,28025,724
17/09/2004,15:20:00,28020,28040,28005,28020,434
17/09/2004,15:40:00,28020,28030,27980,28000,662
17/09/2004,16:00:00,27995,28010,27955,28005,1038
17/09/2004,16:20:00,28005,28080,28005,28080,902
17/09/2004,16:40:00,28075,28100,28075,28095,794
17/09/2004,17:00:00,28090,28115,28075,28080,697
17/09/2004,17:20:00,28085,28105,28080,28090,720
20/09/2004,09:00:00,28040,28105,28025,28090,792
20/09/2004,09:20:00,28090,28100,27980,28005,836
20/09/2004,09:40:00,27995,28035,27985,28010,497
20/09/2004,10:00:00,28010,28070,28010,28045,549
20/09/2004,10:20:00,28045,28055,28035,28045,299
20/09/2004,10:40:00,28045,28045,28020,28020,247
20/09/2004,11:00:00,28015,28020,28000,28005,324
20/09/2004,11:20:00,28005,28005,27990,28000,338
20/09/2004,11:40:00,28005,28005,27960,27960,474
20/09/2004,12:00:00,27960,27975,27960,27965,359
20/09/2004,12:20:00,27960,27980,27950,27965,389
20/09/2004,12:40:00,27970,27970,27955,27965,81
20/09/2004,13:00:00,27965,27980,27950,27975,119
20/09/2004,13:20:00,27980,27980,27955,27960,54
20/09/2004,13:40:00,27965,27975,27955,27970,131
20/09/2004,14:00:00,27970,27985,27970,27985,141
20/09/2004,14:20:00,27985,27985,27965,27965,100
20/09/2004,14:40:00,27960,27975,27955,27965,188
20/09/2004,15:00:00,27960,27960,27935,27950,226
20/09/2004,15:20:00,27950,27975,27945,27965,336
20/09/2004,15:40:00,27960,27975,27935,27945,764
20/09/2004,16:00:00,27945,28025,27940,28010,776
20/09/2004,16:20:00,28005,28065,28005,28055,1026
20/09/2004,16:40:00,28050,28070,28020,28035,619
20/09/2004,17:00:00,28035,28055,28030,28030,384
20/09/2004,17:20:00,28030,28030,28015,28015,457
21/09/2004,09:00:00,28000,28105,28000,28100,863
21/09/2004,09:20:00,28100,28130,28065,28115,1708
21/09/2004,09:40:00,28120,28155,28110,28155,716
21/09/2004,10:00:00,28150,28175,28150,28175,547
21/09/2004,10:20:00,28175,28175,28150,28165,221
21/09/2004,10:40:00,28160,28170,28155,28160,318
21/09/2004,11:00:00,28165,28180,28160,28165,470
21/09/2004,11:20:00,28160,28165,28155,28155,168
21/09/2004,11:40:00,28160,28175,28155,28165,151
21/09/2004,12:00:00,28165,28175,28165,28165,80
21/09/2004,12:20:00,28165,28165,28155,28160,100
21/09/2004,12:40:00,28165,28180,28165,28170,62
21/09/2004,13:00:00,28170,28170,28150,28165,151
21/09/2004,13:20:00,28165,28165,28150,28160,67
21/09/2004,13:40:00,28160,28170,28160,28165,32
21/09/2004,14:00:00,28165,28200,28165,28190,273
21/09/2004,14:20:00,28190,28225,28185,28215,481
21/09/2004,14:40:00,28215,28230,28200,28200,323
21/09/2004,15:00:00,28200,28210,28185,28185,240
21/09/2004,15:20:00,28185,28200,28175,28180,268
21/09/2004,15:40:00,28185,28210,28165,28170,567
21/09/2004,16:00:00,28170,28180,28140,28175,715
21/09/2004,16:20:00,28175,28180,28155,28175,325
21/09/2004,16:40:00,28180,28205,28175,28205,424
21/09/2004,17:00:00,28205,28230,28195,28220,609
21/09/2004,17:20:00,28215,28240,28195,28225,699
22/09/2004,09:00:00,28200,28215,28175,28190,892
22/09/2004,09:20:00,28190,28195,28150,28170,708
22/09/2004,09:40:00,28175,28185,28165,28175,531
22/09/2004,10:00:00,28175,28240,28170,28225,938
22/09/2004,10:20:00,28220,28275,28220,28255,579
22/09/2004,10:40:00,28260,28265,28250,28260,255
22/09/2004,11:00:00,28260,28295,28255,28280,680
22/09/2004,11:20:00,28285,28310,28280,28285,570
22/09/2004,11:40:00,28285,28295,28265,28270,338
22/09/2004,12:00:00,28270,28270,28235,28235,570
22/09/2004,12:20:00,28235,28260,28235,28255,240
22/09/2004,12:40:00,28250,28275,28250,28270,121
22/09/2004,13:00:00,28265,28270,28260,28265,61
22/09/2004,13:20:00,28260,28270,28250,28265,102
22/09/2004,13:40:00,28265,28280,28265,28270,92
22/09/2004,14:00:00,28270,28270,28245,28245,163
22/09/2004,14:20:00,28240,28250,28220,28230,538
22/09/2004,14:40:00,28235,28240,28210,28215,400
22/09/2004,15:00:00,28220,28220,28180,28185,629
22/09/2004,15:20:00,28185,28190,28165,28175,590
22/09/2004,15:40:00,28175,28175,28140,28165,1102
22/09/2004,16:00:00,28165,28165,28115,28130,984
22/09/2004,16:20:00,28125,28140,28105,28135,815
22/09/2004,16:40:00,28135,28140,28100,28120,418
22/09/2004,17:00:00,28115,28130,28100,28125,390
22/09/2004,17:20:00,28125,28125,28105,28115,554
23/09/2004,09:00:00,28090,28090,28030,28090,1078
23/09/2004,09:20:00,28090,28125,28080,28085,965
23/09/2004,09:40:00,28085,28085,28060,28075,555
23/09/2004,10:00:00,28070,28085,28055,28065,470
23/09/2004,10:20:00,28065,28075,28020,28045,690
23/09/2004,10:40:00,28045,28055,28030,28045,184
23/09/2004,11:00:00,28045,28055,28040,28045,300
23/09/2004,11:20:00,28045,28050,28000,28015,609
23/09/2004,11:40:00,28015,28020,28010,28015,242
23/09/2004,12:00:00,28010,28040,28010,28040,208
23/09/2004,12:20:00,28040,28050,28035,28045,194
23/09/2004,12:40:00,28040,28040,28030,28035,68
23/09/2004,13:00:00,28035,28045,28035,28040,59
23/09/2004,13:20:00,28035,28035,28010,28025,268
23/09/2004,13:40:00,28030,28030,28005,28005,150
23/09/2004,14:00:00,28010,28025,28005,28020,96
23/09/2004,14:20:00,28015,28020,27980,28010,1115
23/09/2004,14:40:00,28010,28030,28005,28010,196
23/09/2004,15:00:00,28015,28045,28010,28040,214
23/09/2004,15:20:00,28050,28065,28040,28045,471
23/09/2004,15:40:00,28050,28070,28005,28015,783
23/09/2004,16:00:00,28010,28060,27980,28055,1254
23/09/2004,16:20:00,28060,28065,28005,28005,572
23/09/2004,16:40:00,28005,28030,27975,28025,916
23/09/2004,17:00:00,28030,28035,28020,28020,395
23/09/2004,17:20:00,28025,28040,28020,28040,551
23/09/2004,17:40:00,28035,28035,28035,28035,1
24/09/2004,09:00:00,28020,28020,27940,27975,851
24/09/2004,09:20:00,27980,28005,27950,27960,525
24/09/2004,09:40:00,27960,28000,27940,27995,648
24/09/2004,10:00:00,28000,28040,27990,28020,1066
24/09/2004,10:20:00,28015,28030,28005,28025,371
24/09/2004,10:40:00,28020,28025,27980,27990,378
24/09/2004,11:00:00,27990,28030,27985,28030,410
24/09/2004,11:20:00,28025,28040,28005,28010,331
24/09/2004,11:40:00,28010,28020,28005,28020,151
24/09/2004,12:00:00,28020,28020,28005,28015,88
24/09/2004,12:20:00,28010,28015,28000,28005,142
24/09/2004,12:40:00,28005,28015,28005,28010,72
24/09/2004,13:00:00,28005,28005,27995,28000,71
24/09/2004,13:20:00,28000,28015,28000,28000,49
24/09/2004,13:40:00,28000,28015,28000,28015,18
24/09/2004,14:00:00,28015,28025,28010,28020,90
24/09/2004,14:20:00,28015,28045,27980,27985,754
24/09/2004,14:40:00,27985,28005,27975,27995,418
24/09/2004,15:00:00,27995,28020,27995,28010,247
24/09/2004,15:20:00,28010,28025,28005,28015,225
24/09/2004,15:40:00,28015,28065,28005,28045,681
24/09/2004,16:00:00,28045,28070,28035,28055,488
24/09/2004,16:20:00,28055,28090,28055,28075,629
24/09/2004,16:40:00,28080,28130,28075,28120,889
24/09/2004,17:00:00,28120,28135,28115,28120,403
24/09/2004,17:20:00,28120,28120,28105,28115,468
27/09/2004,09:00:00,28080,28090,27985,28010,932
27/09/2004,09:20:00,28010,28025,27995,28010,696
27/09/2004,09:40:00,28010,28010,27965,27970,674
27/09/2004,10:00:00,27970,27980,27910,27925,1431
27/09/2004,10:20:00,27925,27935,27915,27925,464
27/09/2004,10:40:00,27925,27940,27910,27920,424
27/09/2004,11:00:00,27920,27935,27915,27930,224
27/09/2004,11:20:00,27930,27950,27925,27945,195
27/09/2004,11:40:00,27945,27945,27930,27930,165
27/09/2004,12:00:00,27930,27935,27895,27920,529
27/09/2004,12:20:00,27915,27930,27905,27930,180
27/09/2004,12:40:00,27930,27935,27910,27910,70
27/09/2004,13:00:00,27915,27920,27915,27915,33
27/09/2004,13:20:00,27915,27920,27910,27920,60
27/09/2004,13:40:00,27920,27940,27920,27935,162
27/09/2004,14:00:00,27935,27935,27915,27925,106
27/09/2004,14:20:00,27925,27930,27910,27910,105
27/09/2004,14:40:00,27905,27910,27880,27885,429
27/09/2004,15:00:00,27885,27890,27875,27885,189
27/09/2004,15:20:00,27890,27900,27880,27890,239
27/09/2004,15:40:00,27895,27925,27895,27920,441
27/09/2004,16:00:00,27920,27950,27905,27940,656
27/09/2004,16:20:00,27945,27980,27935,27965,635
27/09/2004,16:40:00,27970,27970,27935,27940,557
27/09/2004,17:00:00,27940,27960,27940,27950,249
27/09/2004,17:20:00,27955,27970,27945,27970,613
28/09/2004,09:00:00,27905,27925,27815,27845,1104
28/09/2004,09:20:00,27850,27870,27835,27865,612
28/09/2004,09:40:00,27865,27930,27865,27915,800
28/09/2004,10:00:00,27915,27940,27915,27930,433
28/09/2004,10:20:00,27935,27965,27930,27940,570
28/09/2004,10:40:00,27945,27975,27935,27970,377
28/09/2004,11:00:00,27970,27975,27960,27965,246
28/09/2004,11:20:00,27965,28015,27965,28010,587
28/09/2004,11:40:00,28010,28030,28005,28020,503
28/09/2004,12:00:00,28015,28025,28015,28015,147
28/09/2004,12:20:00,28015,28025,28005,28010,133
28/09/2004,12:40:00,28005,28025,28005,28015,104
28/09/2004,13:00:00,28015,28025,28010,28015,39
28/09/2004,13:20:00,28015,28020,28010,28020,95
28/09/2004,13:40:00,28025,28045,28020,28045,259
28/09/2004,14:00:00,28045,28055,28030,28055,195
28/09/2004,14:20:00,28055,28070,28045,28045,263
28/09/2004,14:40:00,28045,28045,28030,28030,155
28/09/2004,15:00:00,28030,28045,28020,28040,119
28/09/2004,15:20:00,28040,28050,28030,28040,172
28/09/2004,15:40:00,28040,28040,28010,28015,222
28/09/2004,16:00:00,28015,28040,27985,28030,932
28/09/2004,16:20:00,28030,28035,27985,27985,446
28/09/2004,16:40:00,27990,28030,27970,28015,714
28/09/2004,17:00:00,28015,28075,28015,28060,637
28/09/2004,17:20:00,28060,28075,28050,28055,535
29/09/2004,09:00:00,28075,28120,28045,28085,1366
29/09/2004,09:20:00,28085,28145,28085,28115,1040
29/09/2004,09:40:00,28115,28145,28110,28140,392
29/09/2004,10:00:00,28140,28165,28135,28150,586
29/09/2004,10:20:00,28150,28150,28125,28130,404
29/09/2004,10:40:00,28130,28135,28120,28130,109
29/09/2004,11:00:00,28125,28135,28115,28135,257
29/09/2004,11:20:00,28135,28150,28130,28145,145
29/09/2004,11:40:00,28145,28150,28135,28145,103
29/09/2004,12:00:00,28145,28150,28135,28135,102
29/09/2004,12:20:00,28135,28145,28125,28135,97
29/09/2004,12:40:00,28135,28135,28120,28125,143
29/09/2004,13:00:00,28125,28135,28120,28120,184
29/09/2004,13:20:00,28115,28125,28115,28120,26
29/09/2004,13:40:00,28120,28120,28110,28110,88
29/09/2004,14:00:00,28110,28115,28105,28115,59
29/09/2004,14:20:00,28115,28140,28115,28125,246
29/09/2004,14:40:00,28120,28130,28115,28125,124
29/09/2004,15:00:00,28125,28135,28120,28120,162
29/09/2004,15:20:00,28115,28130,28105,28120,358
29/09/2004,15:40:00,28120,28175,28115,28165,763
29/09/2004,16:00:00,28170,28175,28140,28140,640
29/09/2004,16:20:00,28140,28215,28140,28210,1055
29/09/2004,16:40:00,28210,28220,28190,28195,717
29/09/2004,17:00:00,28195,28205,28170,28180,377
29/09/2004,17:20:00,28180,28180,28120,28130,663
30/09/2004,09:00:00,28190,28255,28185,28245,1137
30/09/2004,09:20:00,28240,28250,28195,28215,729
30/09/2004,09:40:00,28215,28235,28210,28215,316
30/09/2004,10:00:00,28220,28220,28200,28210,294
30/09/2004,10:20:00,28210,28220,28195,28200,285
30/09/2004,10:40:00,28200,28205,28195,28200,148
30/09/2004,11:00:00,28200,28210,28190,28195,136
30/09/2004,11:20:00,28195,28200,28160,28160,376
30/09/2004,11:40:00,28165,28165,28140,28150,527
30/09/2004,12:00:00,28150,28155,28145,28145,134
30/09/2004,12:20:00,28145,28145,28115,28115,243
30/09/2004,12:40:00,28115,28140,28115,28140,136
30/09/2004,13:00:00,28140,28145,28120,28135,102
30/09/2004,13:20:00,28135,28135,28120,28130,82
30/09/2004,13:40:00,28130,28170,28125,28165,216
30/09/2004,14:00:00,28170,28185,28165,28175,241
30/09/2004,14:20:00,28170,28170,28105,28115,830
30/09/2004,14:40:00,28115,28120,28010,28010,1282
30/09/2004,15:00:00,28010,28040,27985,28030,826
30/09/2004,15:20:00,28025,28035,27980,28025,764
30/09/2004,15:40:00,28030,28050,28025,28035,464
30/09/2004,16:00:00,28040,28060,28035,28035,647
30/09/2004,16:20:00,28040,28050,27940,27955,1213
30/09/2004,16:40:00,27960,27995,27925,27935,849
30/09/2004,17:00:00,27935,27945,27900,27915,927
30/09/2004,17:20:00,27910,27925,27895,27915,1804
01/10/2004,09:00:00,27970,28030,27940,27950,1518
01/10/2004,09:20:00,27955,28040,27955,28010,910
01/10/2004,09:40:00,28005,28035,27990,28025,572
01/10/2004,10:00:00,28025,28030,28005,28005,302
01/10/2004,10:20:00,28010,28020,27970,27985,388
01/10/2004,10:40:00,27980,28005,27980,27980,293
01/10/2004,11:00:00,27980,28000,27975,28000,105
01/10/2004,11:20:00,28000,28015,27995,28015,171
01/10/2004,11:40:00,28015,28060,28015,28055,615
01/10/2004,12:00:00,28055,28110,28050,28100,832
01/10/2004,12:20:00,28100,28110,28090,28100,206
01/10/2004,12:40:00,28105,28105,28085,28090,110
01/10/2004,13:00:00,28090,28140,28090,28130,300
01/10/2004,13:20:00,28130,28150,28130,28135,136
01/10/2004,13:40:00,28140,28160,28135,28155,131
01/10/2004,14:00:00,28155,28205,28155,28185,579
01/10/2004,14:20:00,28185,28190,28175,28185,233
01/10/2004,14:40:00,28180,28210,28180,28205,276
01/10/2004,15:00:00,28205,28215,28185,28200,402
01/10/2004,15:20:00,28200,28225,28195,28210,446
01/10/2004,15:40:00,28215,28230,28185,28195,689
01/10/2004,16:00:00,28195,28295,28195,28285,1391
01/10/2004,16:20:00,28285,28295,28280,28290,461
01/10/2004,16:40:00,28290,28360,28285,28340,928
01/10/2004,17:00:00,28340,28355,28335,28345,417
01/10/2004,17:20:00,28340,28410,28340,28405,928
04/10/2004,09:00:00,28440,28550,28440,28520,1395
04/10/2004,09:20:00,28520,28600,28520,28580,1257
04/10/2004,09:40:00,28585,28680,28565,28655,1536
04/10/2004,10:00:00,28650,28665,28640,28650,675
04/10/2004,10:20:00,28650,28655,28620,28620,753
04/10/2004,10:40:00,28620,28660,28615,28620,1696
04/10/2004,11:00:00,28625,28635,28595,28630,724
04/10/2004,11:20:00,28630,28645,28625,28645,417
04/10/2004,11:40:00,28640,28645,28625,28630,292
04/10/2004,12:00:00,28635,28655,28635,28635,386
04/10/2004,12:20:00,28635,28635,28610,28615,176
04/10/2004,12:40:00,28620,28640,28615,28630,205
04/10/2004,13:00:00,28630,28645,28630,28630,127
04/10/2004,13:20:00,28630,28645,28630,28635,51
04/10/2004,13:40:00,28640,28655,28640,28645,147
04/10/2004,14:00:00,28650,28650,28630,28630,240
04/10/2004,14:20:00,28635,28660,28635,28645,190
04/10/2004,14:40:00,28640,28665,28630,28640,319
04/10/2004,15:00:00,28640,28660,28635,28635,171
04/10/2004,15:20:00,28635,28650,28625,28635,347
04/10/2004,15:40:00,28635,28655,28635,28650,436
04/10/2004,16:00:00,28650,28670,28610,28615,978
04/10/2004,16:20:00,28620,28620,28590,28620,677
04/10/2004,16:40:00,28620,28635,28585,28590,638
04/10/2004,17:00:00,28590,28645,28590,28640,358
04/10/2004,17:20:00,28640,28655,28620,28635,783
05/10/2004,09:00:00,28615,28625,28580,28605,1704
05/10/2004,09:20:00,28610,28640,28575,28615,1119
05/10/2004,09:40:00,28615,28615,28555,28560,781
05/10/2004,10:00:00,28560,28600,28545,28595,667
05/10/2004,10:20:00,28595,28700,28595,28685,1219
05/10/2004,10:40:00,28685,28725,28680,28720,847
05/10/2004,11:00:00,28720,28740,28695,28700,696
05/10/2004,11:20:00,28700,28730,28695,28710,402
05/10/2004,11:40:00,28715,28745,28700,28725,451
05/10/2004,12:00:00,28720,28725,28710,28715,186
05/10/2004,12:20:00,28715,28715,28690,28695,189
05/10/2004,12:40:00,28695,28695,28680,28685,149
05/10/2004,13:00:00,28685,28690,28680,28680,85
05/10/2004,13:20:00,28680,28680,28665,28670,133
05/10/2004,13:40:00,28670,28680,28655,28660,278
05/10/2004,14:00:00,28660,28670,28650,28665,150
05/10/2004,14:20:00,28660,28675,28630,28635,515
05/10/2004,14:40:00,28635,28660,28635,28655,285
05/10/2004,15:00:00,28650,28650,28605,28620,678
05/10/2004,15:20:00,28615,28660,28610,28640,344
05/10/2004,15:40:00,28650,28655,28630,28635,382
05/10/2004,16:00:00,28635,28685,28585,28680,1318
05/10/2004,16:20:00,28680,28765,28675,28730,1684
05/10/2004,16:40:00,28730,28755,28710,28725,1074
05/10/2004,17:00:00,28730,28755,28715,28745,688
05/10/2004,17:20:00,28750,28755,28705,28725,1081
06/10/2004,09:00:00,28755,28785,28665,28765,1545
06/10/2004,09:20:00,28765,28775,28675,28685,878
06/10/2004,09:40:00,28685,28705,28665,28690,830
06/10/2004,10:00:00,28690,28695,28635,28650,1032
06/10/2004,10:20:00,28650,28695,28645,28675,561
06/10/2004,10:40:00,28670,28690,28665,28680,317
06/10/2004,11:00:00,28680,28740,28675,28725,698
06/10/2004,11:20:00,28730,28730,28680,28690,324
06/10/2004,11:40:00,28690,28695,28670,28680,189
06/10/2004,12:00:00,28675,28710,28670,28675,414
06/10/2004,12:20:00,28675,28685,28655,28675,196
06/10/2004,12:40:00,28680,28685,28670,28675,72
06/10/2004,13:00:00,28675,28685,28670,28670,65
06/10/2004,13:20:00,28680,28685,28670,28680,51
06/10/2004,13:40:00,28675,28675,28665,28665,51
06/10/2004,14:00:00,28665,28680,28660,28680,85
06/10/2004,14:20:00,28680,28690,28670,28690,172
06/10/2004,14:40:00,28690,28705,28685,28690,275
06/10/2004,15:00:00,28685,28695,28680,28685,78
06/10/2004,15:20:00,28685,28695,28665,28670,285
06/10/2004,15:40:00,28675,28695,28615,28625,895
06/10/2004,16:00:00,28625,28675,28600,28660,1012
06/10/2004,16:20:00,28660,28690,28645,28685,1046
06/10/2004,16:40:00,28685,28685,28620,28640,727
06/10/2004,17:00:00,28645,28680,28630,28680,348
06/10/2004,17:20:00,28680,28720,28670,28680,780
07/10/2004,09:00:00,28750,28820,28730,28780,1100
07/10/2004,09:20:00,28780,28800,28765,28780,741
07/10/2004,09:40:00,28780,28835,28780,28820,705
07/10/2004,10:00:00,28815,28815,28785,28805,445
07/10/2004,10:20:00,28800,28800,28750,28760,619
07/10/2004,10:40:00,28765,28775,28745,28750,220
07/10/2004,11:00:00,28750,28750,28700,28725,872
07/10/2004,11:20:00,28725,28745,28705,28720,370
07/10/2004,11:40:00,28725,28750,28710,28735,276
07/10/2004,12:00:00,28740,28775,28740,28760,250
07/10/2004,12:20:00,28760,28770,28755,28760,121
07/10/2004,12:40:00,28760,28775,28750,28755,111
07/10/2004,13:00:00,28750,28755,28750,28750,67
07/10/2004,13:20:00,28755,28770,28750,28755,81
07/10/2004,13:40:00,28755,28755,28750,28750,16
07/10/2004,14:00:00,28750,28755,28745,28750,32
07/10/2004,14:20:00,28750,28785,28750,28785,368
07/10/2004,14:40:00,28785,28795,28760,28760,338
07/10/2004,15:00:00,28765,28770,28750,28765,91
07/10/2004,15:20:00,28765,28775,28755,28775,144
07/10/2004,15:40:00,28780,28780,28720,28735,705
07/10/2004,16:00:00,28740,28750,28705,28745,747
07/10/2004,16:20:00,28750,28780,28745,28775,417
07/10/2004,16:40:00,28780,28795,28750,28755,394
07/10/2004,17:00:00,28760,28760,28725,28735,425
07/10/2004,17:20:00,28730,28765,28730,28750,553
08/10/2004,09:00:00,28730,28730,28655,28710,796
08/10/2004,09:20:00,28705,28750,28705,28745,638
08/10/2004,09:40:00,28740,28760,28715,28755,632
08/10/2004,10:00:00,28755,28760,28720,28730,408
08/10/2004,10:20:00,28735,28760,28730,28755,217
08/10/2004,10:40:00,28755,28825,28750,28825,915
08/10/2004,11:00:00,28825,28880,28825,28875,1380
08/10/2004,11:20:00,28875,28930,28860,28915,1031
08/10/2004,11:40:00,28920,28935,28905,28930,513
08/10/2004,12:00:00,28935,28950,28920,28920,496
08/10/2004,12:20:00,28920,28925,28905,28910,210
08/10/2004,12:40:00,28915,28920,28910,28915,67
08/10/2004,13:00:00,28910,28920,28890,28890,194
08/10/2004,13:20:00,28890,28910,28875,28880,318
08/10/2004,13:40:00,28880,28900,28880,28890,187
08/10/2004,14:00:00,28890,28930,28890,28925,177
08/10/2004,14:20:00,28925,28930,28775,28800,1707
08/10/2004,14:40:00,28800,28815,28720,28735,2070
08/10/2004,15:00:00,28735,28735,28670,28695,2262
08/10/2004,15:20:00,28695,28720,28660,28670,821
08/10/2004,15:40:00,28675,28815,28675,28815,1608
08/10/2004,16:00:00,28810,28820,28770,28800,1108
08/10/2004,16:20:00,28800,28800,28725,28725,799
08/10/2004,16:40:00,28725,28740,28700,28715,583
08/10/2004,17:00:00,28720,28735,28685,28695,527
08/10/2004,17:20:00,28695,28730,28680,28705,770
11/10/2004,09:00:00,28695,28720,28655,28670,676
11/10/2004,09:20:00,28670,28710,28645,28690,737
11/10/2004,09:40:00,28690,28695,28625,28635,644
11/10/2004,10:00:00,28630,28635,28605,28620,541
11/10/2004,10:20:00,28615,28635,28580,28625,640
11/10/2004,10:40:00,28625,28655,28595,28645,280
11/10/2004,11:00:00,28650,28675,28645,28655,280
11/10/2004,11:20:00,28655,28690,28655,28685,286
11/10/2004,11:40:00,28690,28730,28685,28695,573
11/10/2004,12:00:00,28700,28705,28665,28670,285
11/10/2004,12:20:00,28670,28685,28670,28670,125
11/10/2004,12:40:00,28670,28675,28645,28650,143
11/10/2004,13:00:00,28650,28665,28650,28665,163
11/10/2004,13:20:00,28660,28665,28650,28660,56
11/10/2004,13:40:00,28660,28665,28650,28655,34
11/10/2004,14:00:00,28665,28670,28660,28660,46
11/10/2004,14:20:00,28655,28655,28650,28655,384
11/10/2004,14:40:00,28655,28665,28645,28665,62
11/10/2004,15:00:00,28660,28705,28655,28700,178
11/10/2004,15:20:00,28700,28720,28690,28695,366
11/10/2004,15:40:00,28690,28715,28680,28695,334
11/10/2004,16:00:00,28700,28700,28670,28675,344
11/10/2004,16:20:00,28675,28710,28675,28680,291
11/10/2004,16:40:00,28685,28695,28660,28685,269
11/10/2004,17:00:00,28685,28720,28680,28680,496
11/10/2004,17:20:00,28680,28695,28660,28660,467
12/10/2004,09:00:00,28620,28680,28585,28600,766
12/10/2004,09:20:00,28600,28620,28595,28610,744
12/10/2004,09:40:00,28605,28640,28590,28640,843
12/10/2004,10:00:00,28635,28645,28550,28565,1288
12/10/2004,10:20:00,28565,28585,28560,28570,1135
12/10/2004,10:40:00,28565,28570,28490,28495,1204
12/10/2004,11:00:00,28495,28520,28475,28495,845
12/10/2004,11:20:00,28500,28500,28460,28490,542
12/10/2004,11:40:00,28485,28510,28485,28500,293
12/10/2004,12:00:00,28500,28500,28485,28490,148
12/10/2004,12:20:00,28490,28505,28490,28495,151
12/10/2004,12:40:00,28495,28495,28485,28485,94
12/10/2004,13:00:00,28485,28495,28475,28490,161
12/10/2004,13:20:00,28485,28495,28480,28485,50
12/10/2004,13:40:00,28485,28485,28450,28450,174
12/10/2004,14:00:00,28455,28480,28455,28475,264
12/10/2004,14:20:00,28475,28475,28470,28475,53
12/10/2004,14:40:00,28475,28490,28475,28480,134
12/10/2004,15:00:00,28480,28480,28460,28460,123
12/10/2004,15:20:00,28460,28480,28450,28475,428
12/10/2004,15:40:00,28480,28480,28425,28440,802
12/10/2004,16:00:00,28440,28450,28420,28445,834
12/10/2004,16:20:00,28445,28490,28440,28460,531
12/10/2004,16:40:00,28465,28475,28440,28465,211
12/10/2004,17:00:00,28465,28495,28460,28495,384
12/10/2004,17:20:00,28495,28535,28490,28535,1270
13/10/2004,09:00:00,28615,28670,28595,28655,866
13/10/2004,09:20:00,28650,28655,28600,28620,672
13/10/2004,09:40:00,28615,28630,28600,28610,431
13/10/2004,10:00:00,28615,28620,28585,28590,384
13/10/2004,10:20:00,28585,28585,28530,28560,655
13/10/2004,10:40:00,28560,28575,28540,28560,286
13/10/2004,11:00:00,28555,28560,28535,28550,372
13/10/2004,11:20:00,28550,28605,28550,28595,505
13/10/2004,11:40:00,28595,28600,28575,28580,279
13/10/2004,12:00:00,28580,28585,28570,28585,111
13/10/2004,12:20:00,28585,28625,28585,28620,279
13/10/2004,12:40:00,28625,28630,28610,28625,108
13/10/2004,13:00:00,28625,28640,28620,28635,210
13/10/2004,13:20:00,28630,28635,28625,28625,99
13/10/2004,13:40:00,28630,28635,28625,28630,93
13/10/2004,14:00:00,28630,28650,28630,28640,187
13/10/2004,14:20:00,28640,28680,28640,28660,670
13/10/2004,14:40:00,28660,28685,28660,28675,418
13/10/2004,15:00:00,28675,28675,28660,28670,164
13/10/2004,15:20:00,28670,28690,28640,28650,505
13/10/2004,15:40:00,28650,28655,28620,28645,722
13/10/2004,16:00:00,28645,28650,28570,28585,1025
13/10/2004,16:20:00,28590,28600,28540,28565,1232
13/10/2004,16:40:00,28565,28575,28540,28545,464
13/10/2004,17:00:00,28545,28550,28520,28535,975
13/10/2004,17:20:00,28535,28570,28525,28555,1031
14/10/2004,09:00:00,28450,28480,28430,28475,695
14/10/2004,09:20:00,28475,28505,28455,28475,932
14/10/2004,09:40:00,28475,28535,28475,28530,712
14/10/2004,10:00:00,28530,28555,28505,28510,667
14/10/2004,10:20:00,28510,28525,28495,28505,396
14/10/2004,10:40:00,28505,28510,28490,28495,214
14/10/2004,11:00:00,28495,28500,28455,28475,841
14/10/2004,11:20:00,28480,28485,28460,28470,888
14/10/2004,11:40:00,28470,28515,28455,28515,285
14/10/2004,12:00:00,28505,28555,28435,28520,1714
14/10/2004,12:20:00,28525,28565,28510,28545,600
14/10/2004,12:40:00,28545,28545,28510,28520,226
14/10/2004,13:00:00,28515,28545,28515,28535,292
14/10/2004,13:20:00,28535,28535,28515,28525,128
14/10/2004,13:40:00,28530,28545,28515,28520,144
14/10/2004,14:00:00,28520,28525,28500,28525,197
14/10/2004,14:20:00,28525,28540,28495,28505,434
14/10/2004,14:40:00,28510,28525,28480,28525,276
14/10/2004,15:00:00,28525,28540,28520,28530,265
14/10/2004,15:20:00,28525,28530,28490,28490,327
14/10/2004,15:40:00,28490,28505,28470,28480,709
14/10/2004,16:00:00,28480,28520,28475,28515,499
14/10/2004,16:20:00,28515,28560,28490,28530,1436
14/10/2004,16:40:00,28530,28530,28470,28470,753
14/10/2004,17:00:00,28475,28485,28450,28470,898
14/10/2004,17:20:00,28475,28485,28445,28475,652
14/10/2004,17:40:00,28480,28480,28480,28480,1
15/10/2004,09:00:00,28425,28445,28370,28380,1373
15/10/2004,09:20:00,28380,28420,28365,28420,652
15/10/2004,09:40:00,28415,28460,28410,28445,705
15/10/2004,10:00:00,28445,28450,28410,28430,287
15/10/2004,10:20:00,28430,28430,28375,28375,374
15/10/2004,10:40:00,28375,28390,28350,28355,748
15/10/2004,11:00:00,28355,28385,28350,28365,884
15/10/2004,11:20:00,28360,28375,28345,28355,273
15/10/2004,11:40:00,28350,28375,28345,28370,197
15/10/2004,12:00:00,28365,28380,28345,28375,172
15/10/2004,12:20:00,28375,28385,28360,28360,111
15/10/2004,12:40:00,28360,28365,28350,28360,173
15/10/2004,13:00:00,28355,28360,28325,28335,349
15/10/2004,13:20:00,28335,28365,28335,28355,166
15/10/2004,13:40:00,28360,28365,28355,28355,40
15/10/2004,14:00:00,28350,28355,28330,28340,187
15/10/2004,14:20:00,28335,28410,28330,28400,679
15/10/2004,14:40:00,28400,28400,28365,28375,370
15/10/2004,15:00:00,28375,28395,28350,28375,266
15/10/2004,15:20:00,28375,28410,28370,28385,299
15/10/2004,15:40:00,28385,28400,28315,28350,1083
15/10/2004,16:00:00,28350,28400,28340,28390,1121
15/10/2004,16:20:00,28390,28430,28375,28420,843
15/10/2004,16:40:00,28420,28425,28390,28410,480
15/10/2004,17:00:00,28415,28420,28395,28410,414
15/10/2004,17:20:00,28410,28425,28390,28415,703
18/10/2004,09:00:00,28455,28490,28430,28480,476
18/10/2004,09:20:00,28475,28495,28440,28470,481
18/10/2004,09:40:00,28475,28485,28435,28440,950
18/10/2004,10:00:00,28435,28440,28415,28425,484
18/10/2004,10:20:00,28425,28440,28375,28380,478
18/10/2004,10:40:00,28380,28390,28355,28375,352
18/10/2004,11:00:00,28370,28405,28365,28395,225
18/10/2004,11:20:00,28395,28400,28375,28385,185
18/10/2004,11:40:00,28385,28415,28385,28395,161
18/10/2004,12:00:00,28400,28400,28365,28385,135
18/10/2004,12:20:00,28380,28380,28365,28375,97
18/10/2004,12:40:00,28380,28390,28370,28390,71
18/10/2004,13:00:00,28390,28435,28390,28430,206
18/10/2004,13:20:00,28430,28450,28430,28430,233
18/10/2004,13:40:00,28430,28440,28425,28430,76
18/10/2004,14:00:00,28430,28440,28420,28430,159
18/10/2004,14:20:00,28425,28425,28390,28390,448
18/10/2004,14:40:00,28390,28400,28380,28395,132
18/10/2004,15:00:00,28395,28395,28365,28380,309
18/10/2004,15:20:00,28385,28405,28375,28395,226
18/10/2004,15:40:00,28390,28425,28365,28410,354
18/10/2004,16:00:00,28410,28425,28385,28385,419
18/10/2004,16:20:00,28380,28405,28375,28395,313
18/10/2004,16:40:00,28395,28400,28335,28340,758
18/10/2004,17:00:00,28335,28385,28325,28375,531
18/10/2004,17:20:00,28370,28390,28355,28370,610
18/10/2004,17:40:00,28370,28370,28370,28370,6
19/10/2004,09:00:00,28480,28585,28480,28550,1196
19/10/2004,09:20:00,28550,28600,28550,28585,747
19/10/2004,09:40:00,28585,28640,28585,28640,851
19/10/2004,10:00:00,28640,28645,28590,28610,619
19/10/2004,10:20:00,28610,28620,28610,28615,279
19/10/2004,10:40:00,28615,28635,28615,28625,119
19/10/2004,11:00:00,28625,28640,28620,28630,328
19/10/2004,11:20:00,28630,28650,28620,28630,283
19/10/2004,11:40:00,28630,28645,28630,28640,933
19/10/2004,12:00:00,28635,28640,28610,28620,149
19/10/2004,12:20:00,28620,28630,28620,28620,54
19/10/2004,12:40:00,28620,28630,28620,28625,63
19/10/2004,13:00:00,28625,28635,28625,28625,172
19/10/2004,13:20:00,28620,28635,28615,28625,69
19/10/2004,13:40:00,28625,28640,28620,28640,76
19/10/2004,14:00:00,28640,28640,28620,28625,98
19/10/2004,14:20:00,28620,28640,28605,28620,346
19/10/2004,14:40:00,28620,28625,28600,28605,324
19/10/2004,15:00:00,28610,28620,28605,28610,1132
19/10/2004,15:20:00,28610,28615,28590,28595,380
19/10/2004,15:40:00,28595,28630,28595,28605,548
19/10/2004,16:00:00,28605,28630,28600,28605,498
19/10/2004,16:20:00,28600,28615,28590,28600,567
19/10/2004,16:40:00,28600,28620,28590,28600,407
19/10/2004,17:00:00,28580,28585,28560,28560,435
19/10/2004,17:20:00,28565,28570,28545,28555,859
20/10/2004,09:00:00,28450,28450,28350,28390,1128
20/10/2004,09:20:00,28385,28395,28360,28370,531
20/10/2004,09:40:00,28370,28395,28365,28365,548
20/10/2004,10:00:00,28360,28375,28340,28355,702
20/10/2004,10:20:00,28350,28370,28340,28350,466
20/10/2004,10:40:00,28350,28380,28350,28375,908
20/10/2004,11:00:00,28375,28400,28360,28395,416
20/10/2004,11:20:00,28395,28395,28370,28375,334
20/10/2004,11:40:00,28380,28385,28370,28380,177
20/10/2004,12:00:00,28380,28390,28370,28385,139
20/10/2004,12:20:00,28390,28390,28380,28390,40
20/10/2004,12:40:00,28390,28390,28375,28380,110
20/10/2004,13:00:00,28380,28380,28370,28370,69
20/10/2004,13:20:00,28370,28370,28345,28355,174
20/10/2004,13:40:00,28355,28360,28330,28345,204
20/10/2004,14:00:00,28350,28355,28340,28345,159
20/10/2004,14:20:00,28340,28365,28340,28360,205
20/10/2004,14:40:00,28365,28375,28350,28360,183
20/10/2004,15:00:00,28355,28360,28350,28355,59
20/10/2004,15:20:00,28355,28380,28355,28375,188
20/10/2004,15:40:00,28375,28400,28365,28390,784
20/10/2004,16:00:00,28390,28395,28360,28365,431
20/10/2004,16:20:00,28370,28375,28325,28345,729
20/10/2004,16:40:00,28345,28350,28295,28350,972
20/10/2004,17:00:00,28350,28390,28340,28370,648
20/10/2004,17:20:00,28370,28395,28360,28380,755
21/10/2004,09:00:00,28440,28485,28440,28470,1304
21/10/2004,09:20:00,28475,28510,28465,28480,452
21/10/2004,09:40:00,28480,28485,28440,28445,303
21/10/2004,10:00:00,28445,28455,28410,28415,536
21/10/2004,10:20:00,28415,28430,28390,28395,664
21/10/2004,10:40:00,28395,28425,28385,28420,389
21/10/2004,11:00:00,28420,28425,28360,28375,516
21/10/2004,11:20:00,28370,28385,28360,28370,255
21/10/2004,11:40:00,28370,28410,28370,28400,242
21/10/2004,12:00:00,28395,28405,28385,28390,92
21/10/2004,12:20:00,28390,28390,28385,28385,28
21/10/2004,12:40:00,28385,28385,28350,28350,182
21/10/2004,13:00:00,28350,28365,28325,28360,661
21/10/2004,13:20:00,28355,28375,28355,28375,132
21/10/2004,13:40:00,28375,28385,28370,28380,111
21/10/2004,14:00:00,28380,28385,28375,28380,34
21/10/2004,14:20:00,28380,28440,28370,28440,523
21/10/2004,14:40:00,28440,28490,28440,28475,926
21/10/2004,15:00:00,28480,28510,28480,28480,632
21/10/2004,15:20:00,28480,28505,28465,28465,565
21/10/2004,15:40:00,28465,28525,28455,28495,844
21/10/2004,16:00:00,28500,28520,28450,28465,945
21/10/2004,16:20:00,28470,28510,28440,28485,586
21/10/2004,16:40:00,28480,28560,28475,28550,825
21/10/2004,17:00:00,28550,28570,28535,28545,459
21/10/2004,17:20:00,28545,28570,28540,28555,551
22/10/2004,09:00:00,28600,28635,28545,28555,713
22/10/2004,09:20:00,28550,28620,28545,28605,1028
22/10/2004,09:40:00,28600,28600,28560,28580,299
22/10/2004,10:00:00,28610,28610,28590,28595,71
22/10/2004,10:20:00,28590,28595,28570,28575,197
22/10/2004,10:40:00,28580,28590,28570,28585,165
22/10/2004,11:00:00,28580,28605,28580,28600,192
22/10/2004,11:20:00,28595,28625,28595,28620,247
22/10/2004,11:40:00,28615,28640,28605,28610,437
22/10/2004,12:00:00,28610,28645,28610,28630,303
22/10/2004,12:20:00,28630,28640,28620,28635,262
22/10/2004,12:40:00,28635,28640,28620,28625,146
22/10/2004,13:00:00,28625,28645,28625,28640,104
22/10/2004,13:20:00,28645,28660,28630,28630,151
22/10/2004,13:40:00,28630,28630,28605,28610,193
22/10/2004,14:00:00,28610,28625,28610,28615,165
22/10/2004,14:20:00,28615,28660,28610,28660,326
22/10/2004,14:40:00,28655,28695,28655,28695,594
22/10/2004,15:00:00,28695,28695,28670,28680,621
22/10/2004,15:20:00,28680,28690,28660,28660,192
22/10/2004,15:40:00,28655,28685,28640,28665,412
22/10/2004,16:00:00,28665,28680,28635,28650,968
22/10/2004,16:20:00,28650,28655,28620,28620,397
22/10/2004,16:40:00,28620,28645,28610,28640,409
22/10/2004,17:00:00,28635,28640,28615,28635,223
22/10/2004,17:20:00,28630,28630,28590,28615,587
25/10/2004,09:00:00,28450,28450,28235,28285,1634
25/10/2004,09:20:00,28290,28305,28270,28285,825
25/10/2004,09:40:00,28285,28285,28200,28220,1016
25/10/2004,10:00:00,28220,28240,28120,28140,1617
25/10/2004,10:20:00,28140,28170,28130,28155,727
25/10/2004,10:40:00,28160,28160,28110,28145,711
25/10/2004,11:00:00,28140,28140,28060,28075,910
25/10/2004,11:20:00,28075,28090,28045,28070,661
25/10/2004,11:40:00,28070,28100,28055,28085,443
25/10/2004,12:00:00,28085,28100,28070,28095,389
25/10/2004,12:20:00,28095,28195,28095,28160,930
25/10/2004,12:40:00,28170,28235,28170,28235,1299
25/10/2004,13:00:00,28230,28260,28225,28255,544
25/10/2004,13:20:00,28260,28260,28225,28230,470
25/10/2004,13:40:00,28230,28255,28220,28250,163
25/10/2004,14:00:00,28255,28265,28240,28265,1208
25/10/2004,14:20:00,28265,28290,28260,28275,302
25/10/2004,14:40:00,28280,28290,28275,28280,270
25/10/2004,15:00:00,28285,28285,28255,28260,193
25/10/2004,15:20:00,28260,28285,28245,28250,369
25/10/2004,15:40:00,28250,28290,28250,28260,929
25/10/2004,16:00:00,28265,28295,28245,28295,593
25/10/2004,16:20:00,28295,28335,28285,28310,896
25/10/2004,16:40:00,28310,28325,28280,28310,645
25/10/2004,17:00:00,28310,28315,28270,28285,484
25/10/2004,17:20:00,28280,28290,28255,28265,615
26/10/2004,09:00:00,28350,28385,28275,28370,961
26/10/2004,09:20:00,28365,28380,28325,28345,654
26/10/2004,09:40:00,28350,28380,28345,28365,407
26/10/2004,10:00:00,28365,28370,28345,28355,365
26/10/2004,10:20:00,28360,28360,28270,28285,1111
26/10/2004,10:40:00,28285,28315,28280,28315,303
26/10/2004,11:00:00,28315,28320,28285,28300,218
26/10/2004,11:20:00,28300,28330,28290,28325,293
26/10/2004,11:40:00,28325,28335,28300,28335,409
26/10/2004,12:00:00,28330,28350,28320,28330,233
26/10/2004,12:20:00,28325,28330,28320,28330,173
26/10/2004,12:40:00,28330,28335,28325,28325,59
26/10/2004,13:00:00,28325,28330,28320,28325,31
26/10/2004,13:20:00,28325,28330,28325,28325,54
26/10/2004,13:40:00,28325,28335,28320,28335,66
26/10/2004,14:00:00,28330,28335,28325,28325,82
26/10/2004,14:20:00,28325,28325,28315,28325,34
26/10/2004,14:40:00,28325,28335,28320,28325,77
26/10/2004,15:00:00,28325,28335,28300,28310,587
26/10/2004,15:20:00,28315,28335,28310,28330,193
26/10/2004,15:40:00,28330,28340,28275,28285,543
26/10/2004,16:00:00,28280,28325,28260,28320,995
26/10/2004,16:20:00,28320,28335,28305,28305,539
26/10/2004,16:40:00,28300,28310,28285,28300,472
26/10/2004,17:00:00,28300,28315,28275,28305,443
26/10/2004,17:20:00,28310,28325,28305,28310,501
27/10/2004,09:00:00,28410,28485,28410,28475,1094
27/10/2004,09:20:00,28470,28510,28460,28460,1034
27/10/2004,09:40:00,28460,28470,28430,28440,674
27/10/2004,10:00:00,28445,28450,28435,28440,264
27/10/2004,10:20:00,28440,28465,28435,28450,969
27/10/2004,10:40:00,28450,28470,28445,28460,197
27/10/2004,11:00:00,28465,28465,28440,28450,222
27/10/2004,11:20:00,28450,28470,28445,28465,186
27/10/2004,11:40:00,28465,28475,28450,28455,171
27/10/2004,12:00:00,28450,28465,28450,28460,85
27/10/2004,12:20:00,28455,28465,28455,28460,42
27/10/2004,12:40:00,28460,28465,28460,28460,37
27/10/2004,13:00:00,28465,28465,28455,28460,48
27/10/2004,13:20:00,28455,28470,28455,28465,30
27/10/2004,13:40:00,28470,28470,28465,28465,8
27/10/2004,14:00:00,28465,28470,28455,28460,57
27/10/2004,14:20:00,28455,28470,28450,28460,346
27/10/2004,14:40:00,28465,28490,28460,28480,321
27/10/2004,15:00:00,28475,28485,28475,28480,87
27/10/2004,15:20:00,28480,28480,28460,28465,197
27/10/2004,15:40:00,28465,28475,28450,28460,576
27/10/2004,16:00:00,28455,28475,28435,28470,668
27/10/2004,16:20:00,28470,28505,28460,28475,666
27/10/2004,16:40:00,28475,28560,28465,28555,1086
27/10/2004,17:00:00,28555,28660,28555,28640,1994
27/10/2004,17:20:00,28635,28660,28600,28645,755
28/10/2004,09:00:00,28700,28815,28660,28790,2054
28/10/2004,09:20:00,28790,28805,28760,28765,911
28/10/2004,09:40:00,28765,28800,28755,28795,968
28/10/2004,10:00:00,28790,28825,28785,28815,957
28/10/2004,10:20:00,28810,28825,28780,28785,528
28/10/2004,10:40:00,28785,28790,28765,28770,240
28/10/2004,11:00:00,28770,28785,28760,28785,275
28/10/2004,11:20:00,28780,28805,28770,28805,337
28/10/2004,11:40:00,28805,28835,28800,28800,1033
28/10/2004,12:00:00,28800,28830,28800,28810,315
28/10/2004,12:20:00,28810,28815,28735,28735,831
28/10/2004,12:40:00,28735,28790,28735,28770,568
28/10/2004,13:00:00,28770,28775,28760,28765,73
28/10/2004,13:20:00,28765,28770,28755,28760,110
28/10/2004,13:40:00,28760,28770,28750,28770,114
28/10/2004,14:00:00,28765,28765,28745,28755,109
28/10/2004,14:20:00,28760,28770,28745,28760,371
28/10/2004,14:40:00,28760,28760,28740,28740,122
28/10/2004,15:00:00,28740,28750,28735,28740,116
28/10/2004,15:20:00,28740,28760,28720,28730,288
28/10/2004,15:40:00,28730,28795,28725,28785,951
28/10/2004,16:00:00,28780,28800,28745,28745,874
28/10/2004,16:20:00,28745,28795,28740,28780,982
28/10/2004,16:40:00,28780,28815,28770,28810,538
28/10/2004,17:00:00,28815,28820,28790,28815,650
28/10/2004,17:20:00,28810,28825,28790,28800,812
28/10/2004,17:40:00,28800,28800,28800,28800,4
29/10/2004,09:00:00,28780,28855,28740,28820,1114
29/10/2004,09:20:00,28820,28820,28785,28805,614
29/10/2004,09:40:00,28805,28810,28770,28790,535
29/10/2004,10:00:00,28795,28800,28765,28785,377
29/10/2004,10:20:00,28785,28785,28755,28770,409
29/10/2004,10:40:00,28765,28785,28755,28780,232
29/10/2004,11:00:00,28775,28780,28765,28770,109
29/10/2004,11:20:00,28775,28795,28775,28785,138
29/10/2004,11:40:00,28790,28805,28785,28795,150
29/10/2004,12:00:00,28795,28800,28775,28795,92
29/10/2004,12:20:00,28795,28800,28790,28795,55
29/10/2004,12:40:00,28795,28800,28785,28800,52
29/10/2004,13:00:00,28795,28810,28790,28800,46
29/10/2004,13:20:00,28800,28810,28800,28810,25
29/10/2004,13:40:00,28810,28840,28810,28835,106
29/10/2004,14:00:00,28835,28850,28830,28845,115
29/10/2004,14:20:00,28845,28865,28780,28820,857
29/10/2004,14:40:00,28820,28825,28790,28795,331
29/10/2004,15:00:00,28795,28805,28790,28805,486
29/10/2004,15:20:00,28810,28830,28790,28820,266
29/10/2004,15:40:00,28815,28900,28815,28900,1999
29/10/2004,16:00:00,28900,28920,28815,28820,1684
29/10/2004,16:20:00,28820,28855,28820,28840,703
29/10/2004,16:40:00,28840,28850,28800,28800,718
29/10/2004,17:00:00,28795,28810,28780,28805,480
29/10/2004,17:20:00,28805,28820,28735,28740,848
01/11/2004,09:00:00,28795,28795,28690,28755,541
01/11/2004,09:20:00,28755,28795,28745,28790,315
01/11/2004,09:40:00,28795,28860,28790,28845,308
01/11/2004,10:00:00,28845,28870,28845,28855,275
01/11/2004,10:20:00,28850,28860,28845,28860,146
01/11/2004,10:40:00,28860,28870,28860,28865,106
01/11/2004,11:00:00,28865,28890,28855,28860,137
01/11/2004,11:20:00,28860,28880,28860,28875,84
01/11/2004,11:40:00,28875,28875,28865,28870,56
01/11/2004,12:00:00,28870,28895,28870,28885,120
01/11/2004,12:20:00,28890,28905,28890,28905,168
01/11/2004,12:40:00,28910,28910,28900,28905,101
01/11/2004,13:00:00,28900,28940,28900,28925,255
01/11/2004,13:20:00,28925,28925,28910,28915,53
01/11/2004,13:40:00,28910,28920,28910,28920,27
01/11/2004,14:00:00,28920,28935,28920,28925,75
01/11/2004,14:20:00,28925,28940,28915,28930,161
01/11/2004,14:40:00,28930,28940,28920,28930,82
01/11/2004,15:00:00,28925,28925,28915,28925,35
01/11/2004,15:20:00,28930,28935,28920,28930,260
01/11/2004,15:40:00,28930,28940,28925,28925,289
01/11/2004,16:00:00,28925,28925,28870,28895,436
01/11/2004,16:20:00,28895,28910,28880,28910,105
01/11/2004,16:40:00,28910,28980,28905,28955,511
01/11/2004,17:00:00,28950,29055,28945,29050,975
01/11/2004,17:20:00,29055,29080,29030,29055,983