DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2004,09:30:00,27235,27235,27235,27235,1
01/09/2004,15:30:00,27220,27220,27220,27220,2
01/09/2004,16:00:00,27260,27315,27255,27315,12
01/09/2004,16:30:00,27330,27330,27330,27330,2
01/09/2004,17:00:00,27320,27325,27320,27325,2
01/09/2004,17:30:00,27325,27325,27325,27325,1
02/09/2004,10:00:00,27360,27360,27360,27360,1
02/09/2004,11:30:00,27375,27400,27375,27400,5
02/09/2004,12:00:00,27415,27440,27415,27440,8
02/09/2004,13:00:00,27460,27480,27460,27480,2
02/09/2004,14:30:00,27460,27460,27445,27445,9
02/09/2004,15:00:00,27450,27450,27450,27450,1
02/09/2004,15:30:00,27455,27480,27455,27480,2
02/09/2004,16:00:00,27495,27540,27495,27540,4
02/09/2004,16:30:00,27530,27530,27530,27530,1
03/09/2004,09:00:00,27510,27570,27510,27570,6
03/09/2004,09:30:00,27595,27635,27595,27605,11
03/09/2004,10:00:00,27655,27655,27640,27650,10
03/09/2004,10:30:00,27655,27660,27655,27660,6
03/09/2004,11:00:00,27600,27600,27600,27600,3
03/09/2004,11:30:00,27600,27600,27600,27600,3
03/09/2004,12:00:00,27620,27620,27620,27620,1
03/09/2004,12:30:00,27625,27625,27625,27625,1
03/09/2004,13:30:00,27630,27655,27630,27655,3
03/09/2004,14:30:00,27640,27755,27640,27755,12
03/09/2004,15:00:00,27755,27780,27745,27755,13
03/09/2004,15:30:00,27775,27775,27775,27775,5
03/09/2004,16:00:00,27755,27755,27730,27730,15
03/09/2004,16:30:00,27765,27835,27765,27835,6
03/09/2004,17:00:00,27800,27825,27800,27825,3
03/09/2004,17:30:00,27840,27840,27840,27840,1
06/09/2004,09:00:00,27860,27860,27820,27835,3
06/09/2004,09:30:00,27880,27915,27880,27890,6
06/09/2004,10:00:00,27890,27890,27890,27890,2
06/09/2004,12:00:00,27870,27870,27870,27870,1
06/09/2004,12:30:00,27840,27840,27840,27840,1
06/09/2004,13:00:00,27860,27860,27860,27860,3
06/09/2004,13:30:00,27830,27830,27825,27825,2
06/09/2004,14:00:00,27820,27820,27795,27795,5
06/09/2004,15:00:00,27800,27800,27800,27800,1
06/09/2004,15:30:00,27800,27800,27800,27800,2
06/09/2004,16:00:00,27845,27850,27845,27850,5
06/09/2004,17:00:00,27830,27835,27825,27825,3
06/09/2004,17:30:00,27830,27830,27830,27830,3
07/09/2004,09:00:00,27800,27800,27780,27780,4
07/09/2004,09:30:00,27785,27795,27760,27760,9
07/09/2004,10:00:00,27770,27780,27725,27730,19
07/09/2004,10:30:00,27710,27710,27700,27710,4
07/09/2004,11:00:00,27745,27790,27745,27790,19
07/09/2004,12:00:00,27785,27800,27785,27800,2
07/09/2004,12:30:00,27790,27790,27790,27790,5
07/09/2004,13:00:00,27790,27790,27785,27785,3
07/09/2004,13:30:00,27785,27795,27780,27780,7
07/09/2004,14:00:00,27785,27785,27785,27785,2
07/09/2004,14:30:00,27790,27790,27785,27790,6
07/09/2004,15:00:00,27805,27830,27805,27830,22
07/09/2004,15:30:00,27850,27850,27785,27785,16
07/09/2004,16:00:00,27780,27780,27780,27780,5
07/09/2004,16:30:00,27725,27735,27710,27735,18
07/09/2004,17:00:00,27740,27745,27740,27745,3
08/09/2004,09:00:00,27815,27815,27760,27760,15
08/09/2004,09:30:00,27760,27760,27720,27720,10
08/09/2004,10:00:00,27715,27745,27715,27740,9
08/09/2004,10:30:00,27720,27720,27690,27690,3
08/09/2004,11:00:00,27700,27720,27695,27720,44
08/09/2004,11:30:00,27710,27720,27710,27720,8
08/09/2004,12:00:00,27725,27725,27725,27725,12
08/09/2004,12:30:00,27740,27745,27740,27745,65
08/09/2004,13:00:00,27725,27725,27720,27725,21
08/09/2004,13:30:00,27730,27730,27720,27730,8
08/09/2004,15:00:00,27700,27700,27680,27680,10
08/09/2004,15:30:00,27685,27705,27670,27695,48
08/09/2004,16:00:00,27755,27760,27755,27760,4
08/09/2004,16:30:00,27770,27770,27715,27715,38
08/09/2004,17:00:00,27715,27750,27715,27750,15
08/09/2004,17:30:00,27725,27735,27720,27735,4
09/09/2004,09:00:00,27680,27680,27625,27625,7
09/09/2004,09:30:00,27615,27630,27560,27560,23
09/09/2004,10:00:00,27560,27570,27540,27545,16
09/09/2004,10:30:00,27560,27565,27560,27560,8
09/09/2004,11:00:00,27560,27560,27555,27560,15
09/09/2004,11:30:00,27555,27555,27515,27520,38
09/09/2004,12:00:00,27515,27545,27515,27545,6
09/09/2004,12:30:00,27530,27535,27530,27535,15
09/09/2004,13:00:00,27545,27545,27545,27545,1
09/09/2004,13:30:00,27545,27550,27545,27550,4
09/09/2004,14:00:00,27575,27575,27575,27575,4
09/09/2004,14:30:00,27630,27630,27625,27625,3
09/09/2004,15:00:00,27635,27635,27625,27625,10
09/09/2004,15:30:00,27660,27660,27620,27620,4
09/09/2004,16:00:00,27600,27600,27600,27600,2
09/09/2004,16:30:00,27605,27615,27595,27615,18
09/09/2004,17:00:00,27625,27625,27595,27595,2
10/09/2004,09:00:00,27650,27690,27640,27690,25
10/09/2004,09:30:00,27700,27700,27695,27695,13
10/09/2004,10:00:00,27690,27690,27655,27655,47
10/09/2004,10:30:00,27640,27655,27635,27650,18
10/09/2004,11:00:00,27665,27665,27665,27665,1
10/09/2004,11:30:00,27665,27665,27645,27655,26
10/09/2004,12:00:00,27665,27710,27660,27710,23
10/09/2004,12:30:00,27725,27740,27725,27735,29
10/09/2004,13:00:00,27745,27745,27740,27740,5
10/09/2004,13:30:00,27720,27730,27720,27730,21
10/09/2004,14:00:00,27730,27735,27730,27735,10
10/09/2004,14:30:00,27765,27765,27735,27735,13
10/09/2004,15:30:00,27730,27730,27695,27720,186
10/09/2004,16:00:00,27720,27740,27720,27740,27
10/09/2004,16:30:00,27745,27745,27715,27715,9
10/09/2004,17:00:00,27720,27730,27715,27720,13
10/09/2004,17:30:00,27715,27725,27715,27725,10
13/09/2004,09:00:00,27845,27855,27820,27830,22
13/09/2004,09:30:00,27830,27890,27830,27890,18
13/09/2004,10:00:00,27885,27900,27870,27880,84
13/09/2004,10:30:00,27875,27885,27860,27875,45
13/09/2004,11:00:00,27875,27890,27870,27870,34
13/09/2004,11:30:00,27870,27875,27860,27875,54
13/09/2004,12:00:00,27875,27875,27860,27865,46
13/09/2004,12:30:00,27860,27875,27860,27860,28
13/09/2004,13:00:00,27865,27870,27860,27870,15
13/09/2004,13:30:00,27870,27870,27870,27870,28
13/09/2004,14:00:00,27880,27890,27880,27885,26
13/09/2004,14:30:00,27885,27890,27870,27870,50
13/09/2004,15:00:00,27870,27890,27865,27890,53
13/09/2004,15:30:00,27880,27880,27865,27870,15
13/09/2004,16:00:00,27875,27920,27875,27920,115
13/09/2004,16:30:00,27920,27940,27905,27940,87
13/09/2004,17:00:00,27945,27985,27935,27965,282
13/09/2004,17:30:00,27960,27960,27950,27960,15
14/09/2004,09:00:00,28105,28200,27855,27870,483
14/09/2004,09:30:00,27865,27875,27835,27870,876
14/09/2004,10:00:00,27860,27880,27855,27870,91
14/09/2004,10:30:00,27865,27915,27860,27905,367
14/09/2004,11:00:00,27895,27895,27865,27865,71
14/09/2004,11:30:00,27860,27875,27840,27870,311
14/09/2004,12:00:00,27860,27905,27855,27905,421
14/09/2004,12:30:00,27890,27900,27885,27890,60
14/09/2004,13:00:00,27890,27890,27880,27880,54
14/09/2004,13:30:00,27880,27900,27880,27890,375
14/09/2004,14:00:00,27890,27900,27885,27895,300
14/09/2004,14:30:00,27875,27885,27870,27870,498
14/09/2004,15:00:00,27865,27875,27860,27875,49
14/09/2004,15:30:00,27875,27900,27845,27865,404
14/09/2004,16:00:00,27865,27885,27850,27875,252
14/09/2004,16:30:00,27885,27890,27870,27870,223
14/09/2004,17:00:00,27870,27900,27865,27895,459
14/09/2004,17:30:00,27900,27905,27895,27900,501
15/09/2004,09:00:00,27880,27880,27840,27865,1215
15/09/2004,09:30:00,27870,27960,27870,27955,4127
15/09/2004,10:00:00,27955,28025,27955,28005,2301
15/09/2004,10:30:00,28000,28015,27965,27980,328
15/09/2004,11:00:00,27985,28010,27985,28005,712
15/09/2004,11:30:00,28005,28015,27995,27995,329
15/09/2004,12:00:00,28000,28005,27990,28000,421
15/09/2004,12:30:00,28000,28000,27970,27985,990
15/09/2004,13:00:00,27980,27980,27965,27980,288
15/09/2004,13:30:00,27980,27985,27940,27945,975
15/09/2004,14:00:00,27945,27960,27930,27945,610
15/09/2004,14:30:00,27955,27975,27955,27965,525
15/09/2004,15:00:00,27960,27965,27910,27920,277
15/09/2004,15:30:00,27925,27925,27880,27880,711
15/09/2004,16:00:00,27885,27885,27830,27845,596
15/09/2004,16:30:00,27840,27860,27815,27850,383
15/09/2004,17:00:00,27850,27855,27835,27850,1379
15/09/2004,17:30:00,27850,27860,27845,27850,133
16/09/2004,09:00:00,27810,27925,27805,27920,1383
16/09/2004,09:30:00,27925,27950,27920,27935,1250
16/09/2004,10:00:00,27935,27970,27930,27955,604
16/09/2004,10:30:00,27945,27955,27920,27925,461
16/09/2004,11:00:00,27925,27945,27910,27915,757
16/09/2004,11:30:00,27915,27920,27880,27885,684
16/09/2004,12:00:00,27880,27890,27865,27880,701
16/09/2004,12:30:00,27875,27885,27870,27880,141
16/09/2004,13:00:00,27875,27900,27875,27885,1156
16/09/2004,13:30:00,27880,27885,27835,27835,1472
16/09/2004,14:00:00,27840,27860,27825,27855,388
16/09/2004,14:30:00,27855,27880,27840,27845,231
16/09/2004,15:00:00,27845,27860,27830,27835,667
16/09/2004,15:30:00,27840,27875,27840,27875,1217
16/09/2004,16:00:00,27870,27915,27865,27910,790
16/09/2004,16:30:00,27910,27925,27880,27880,1013
16/09/2004,17:00:00,27890,27920,27875,27920,774
16/09/2004,17:30:00,27920,27920,27900,27905,324
17/09/2004,09:00:00,27850,27905,27805,27810,1216
17/09/2004,09:30:00,27815,27830,27750,27830,1026
17/09/2004,10:00:00,27825,27870,27820,27850,606
17/09/2004,10:30:00,27850,27895,27845,27890,476
17/09/2004,11:00:00,27890,27930,27885,27915,473
17/09/2004,11:30:00,27915,27980,27910,27975,716
17/09/2004,12:00:00,27975,27975,27960,27970,357
17/09/2004,12:30:00,27970,27995,27970,27975,324
17/09/2004,13:00:00,27975,27980,27950,27955,356
17/09/2004,13:30:00,27955,27980,27950,27975,161
17/09/2004,14:00:00,27980,27980,27965,27980,146
17/09/2004,14:30:00,27980,28035,27975,28025,893
17/09/2004,15:00:00,28025,28060,28005,28025,950
17/09/2004,15:30:00,28030,28035,27980,28000,870
17/09/2004,16:00:00,27995,28040,27955,28040,1596
17/09/2004,16:30:00,28040,28100,28030,28095,1138
17/09/2004,17:00:00,28090,28115,28075,28090,951
17/09/2004,17:30:00,28090,28105,28080,28090,466
20/09/2004,09:00:00,28040,28105,28010,28015,1256
20/09/2004,09:30:00,28015,28035,27980,28010,869
20/09/2004,10:00:00,28010,28070,28010,28045,756
20/09/2004,10:30:00,28045,28055,28020,28020,339
20/09/2004,11:00:00,28015,28020,27990,28000,574
20/09/2004,11:30:00,28005,28005,27960,27960,562
20/09/2004,12:00:00,27960,27975,27950,27970,626
20/09/2004,12:30:00,27965,27980,27955,27965,203
20/09/2004,13:00:00,27965,27980,27950,27965,160
20/09/2004,13:30:00,27965,27975,27955,27970,144
20/09/2004,14:00:00,27970,27985,27970,27975,184
20/09/2004,14:30:00,27975,27980,27955,27965,245
20/09/2004,15:00:00,27960,27960,27935,27955,308
20/09/2004,15:30:00,27950,27975,27935,27945,1018
20/09/2004,16:00:00,27945,28050,27940,28030,1311
20/09/2004,16:30:00,28030,28070,28020,28035,1110
20/09/2004,17:00:00,28035,28055,28015,28015,538
20/09/2004,17:30:00,28015,28030,28015,28015,303
21/09/2004,09:00:00,28000,28105,28000,28090,1435
21/09/2004,09:30:00,28095,28155,28090,28155,1852
21/09/2004,10:00:00,28150,28175,28150,28155,708
21/09/2004,10:30:00,28155,28170,28155,28160,378
21/09/2004,11:00:00,28165,28180,28155,28155,549
21/09/2004,11:30:00,28155,28175,28155,28165,240
21/09/2004,12:00:00,28165,28175,28155,28160,145
21/09/2004,12:30:00,28160,28180,28160,28170,97
21/09/2004,13:00:00,28170,28170,28150,28160,166
21/09/2004,13:30:00,28160,28170,28150,28165,84
21/09/2004,14:00:00,28165,28200,28165,28195,487
21/09/2004,14:30:00,28195,28230,28195,28200,590
21/09/2004,15:00:00,28200,28210,28185,28195,298
21/09/2004,15:30:00,28190,28210,28165,28170,777
21/09/2004,16:00:00,28170,28180,28140,28160,885
21/09/2004,16:30:00,28165,28205,28155,28205,579
21/09/2004,17:00:00,28205,28235,28195,28210,960
21/09/2004,17:30:00,28210,28240,28195,28225,348
22/09/2004,09:00:00,28200,28215,28170,28170,1172
22/09/2004,09:30:00,28170,28185,28150,28175,959
22/09/2004,10:00:00,28175,28265,28170,28255,1257
22/09/2004,10:30:00,28255,28275,28250,28260,515
22/09/2004,11:00:00,28260,28295,28255,28280,855
22/09/2004,11:30:00,28285,28310,28265,28270,733
22/09/2004,12:00:00,28270,28270,28235,28250,716
22/09/2004,12:30:00,28250,28275,28250,28270,215
22/09/2004,13:00:00,28265,28270,28250,28255,107
22/09/2004,13:30:00,28255,28280,28255,28270,148
22/09/2004,14:00:00,28270,28270,28220,28230,505
22/09/2004,14:30:00,28235,28250,28210,28215,596
22/09/2004,15:00:00,28220,28220,28175,28185,877
22/09/2004,15:30:00,28180,28185,28140,28165,1444
22/09/2004,16:00:00,28165,28165,28115,28135,1350
22/09/2004,16:30:00,28135,28140,28100,28120,867
22/09/2004,17:00:00,28115,28130,28100,28115,668
22/09/2004,17:30:00,28110,28120,28110,28115,276
23/09/2004,09:00:00,28090,28125,28030,28110,1586
23/09/2004,09:30:00,28110,28120,28060,28075,1012
23/09/2004,10:00:00,28070,28085,28035,28040,860
23/09/2004,10:30:00,28040,28055,28020,28045,484
23/09/2004,11:00:00,28045,28055,28030,28035,461
23/09/2004,11:30:00,28035,28040,28000,28015,690
23/09/2004,12:00:00,28010,28050,28010,28050,324
23/09/2004,12:30:00,28050,28050,28030,28035,146
23/09/2004,13:00:00,28035,28045,28010,28015,160
23/09/2004,13:30:00,28015,28030,28005,28005,317
23/09/2004,14:00:00,28010,28025,28005,28015,690
23/09/2004,14:30:00,28010,28030,27980,28010,717
23/09/2004,15:00:00,28015,28060,28010,28050,400
23/09/2004,15:30:00,28050,28070,28005,28015,1068
23/09/2004,16:00:00,28010,28065,27980,28035,1542
23/09/2004,16:30:00,28030,28040,27975,28025,1200
23/09/2004,17:00:00,28030,28035,28020,28030,641
23/09/2004,17:30:00,28035,28040,28025,28035,306
24/09/2004,09:00:00,28020,28020,27940,27990,1131
24/09/2004,09:30:00,27990,28000,27940,27995,893
24/09/2004,10:00:00,28000,28040,27990,28025,1319
24/09/2004,10:30:00,28025,28030,27980,27990,496
24/09/2004,11:00:00,27990,28030,27985,28030,534
24/09/2004,11:30:00,28030,28040,28005,28020,358
24/09/2004,12:00:00,28020,28020,28000,28010,157
24/09/2004,12:30:00,28010,28015,28000,28010,145
24/09/2004,13:00:00,28005,28010,27995,28010,88
24/09/2004,13:30:00,28010,28015,28000,28015,50
24/09/2004,14:00:00,28015,28025,28010,28010,133
24/09/2004,14:30:00,28015,28045,27975,27995,1129
24/09/2004,15:00:00,27995,28020,27995,28010,338
24/09/2004,15:30:00,28010,28065,28005,28045,815
24/09/2004,16:00:00,28045,28075,28035,28060,804
24/09/2004,16:30:00,28060,28130,28055,28120,1202
24/09/2004,17:00:00,28120,28135,28105,28115,591
24/09/2004,17:30:00,28115,28120,28105,28115,280
27/09/2004,09:00:00,28080,28090,27985,27995,1252
27/09/2004,09:30:00,28000,28015,27965,27970,1050
27/09/2004,10:00:00,27970,27980,27910,27935,1724
27/09/2004,10:30:00,27935,27940,27910,27920,595
27/09/2004,11:00:00,27920,27935,27915,27935,306
27/09/2004,11:30:00,27930,27950,27930,27930,278
27/09/2004,12:00:00,27930,27935,27895,27920,633
27/09/2004,12:30:00,27920,27935,27910,27910,146
27/09/2004,13:00:00,27915,27920,27910,27920,69
27/09/2004,13:30:00,27915,27940,27910,27935,186
27/09/2004,14:00:00,27935,27935,27915,27930,127
27/09/2004,14:30:00,27925,27925,27880,27885,513
27/09/2004,15:00:00,27885,27895,27875,27895,290
27/09/2004,15:30:00,27890,27925,27885,27920,579
27/09/2004,16:00:00,27920,27965,27905,27950,936
27/09/2004,16:30:00,27955,27980,27935,27940,912
27/09/2004,17:00:00,27940,27960,27940,27955,545
27/09/2004,17:30:00,27955,27970,27945,27970,317
28/09/2004,09:00:00,27905,27925,27815,27860,1414
28/09/2004,09:30:00,27855,27930,27835,27915,1102
28/09/2004,10:00:00,27915,27965,27915,27945,915
28/09/2004,10:30:00,27945,27975,27935,27970,465
28/09/2004,11:00:00,27970,27990,27960,27990,478
28/09/2004,11:30:00,27990,28030,27990,28020,858
28/09/2004,12:00:00,28015,28025,28015,28015,230
28/09/2004,12:30:00,28020,28025,28005,28015,154
28/09/2004,13:00:00,28015,28025,28010,28020,81
28/09/2004,13:30:00,28015,28045,28010,28045,312
28/09/2004,14:00:00,28045,28070,28030,28060,283
28/09/2004,14:30:00,28065,28065,28030,28030,330
28/09/2004,15:00:00,28030,28045,28020,28035,150
28/09/2004,15:30:00,28035,28050,28010,28015,363
28/09/2004,16:00:00,28015,28040,27985,28010,1119
28/09/2004,16:30:00,28010,28030,27970,28015,973
28/09/2004,17:00:00,28015,28075,28015,28055,907
28/09/2004,17:30:00,28055,28070,28050,28055,265
29/09/2004,09:00:00,28075,28135,28045,28125,1900
29/09/2004,09:30:00,28130,28145,28105,28140,898
29/09/2004,10:00:00,28140,28165,28135,28135,808
29/09/2004,10:30:00,28140,28150,28120,28130,291
29/09/2004,11:00:00,28125,28145,28115,28130,333
29/09/2004,11:30:00,28130,28150,28130,28145,172
29/09/2004,12:00:00,28145,28150,28125,28140,164
29/09/2004,12:30:00,28135,28145,28120,28125,178
29/09/2004,13:00:00,28125,28135,28115,28120,200
29/09/2004,13:30:00,28120,28125,28110,28110,98
29/09/2004,14:00:00,28110,28130,28105,28125,118
29/09/2004,14:30:00,28125,28140,28115,28125,311
29/09/2004,15:00:00,28125,28135,28115,28125,233
29/09/2004,15:30:00,28125,28175,28105,28165,1050
29/09/2004,16:00:00,28170,28175,28140,28155,883
29/09/2004,16:30:00,28160,28220,28155,28195,1529
29/09/2004,17:00:00,28195,28205,28140,28140,682
29/09/2004,17:30:00,28145,28145,28120,28130,358
30/09/2004,09:00:00,28190,28255,28185,28230,1444
30/09/2004,09:30:00,28230,28235,28195,28215,738
30/09/2004,10:00:00,28220,28220,28200,28200,390
30/09/2004,10:30:00,28205,28210,28195,28200,337
30/09/2004,11:00:00,28200,28210,28175,28180,389
30/09/2004,11:30:00,28175,28180,28140,28150,650
30/09/2004,12:00:00,28150,28155,28135,28135,241
30/09/2004,12:30:00,28130,28140,28115,28140,272
30/09/2004,13:00:00,28140,28145,28120,28125,159
30/09/2004,13:30:00,28125,28170,28125,28165,241
30/09/2004,14:00:00,28170,28185,28130,28145,445
30/09/2004,14:30:00,28140,28145,28010,28010,1908
30/09/2004,15:00:00,28010,28040,27985,28015,963
30/09/2004,15:30:00,28010,28050,27980,28035,1091
30/09/2004,16:00:00,28040,28060,27995,28005,1064
30/09/2004,16:30:00,28005,28010,27925,27935,1645
30/09/2004,17:00:00,27935,27945,27895,27910,1365
30/09/2004,17:30:00,27910,27925,27900,27915,1366
01/10/2004,09:00:00,27970,28030,27940,28005,1947
01/10/2004,09:30:00,28005,28040,27990,28025,1053
01/10/2004,10:00:00,28025,28030,27995,27995,481
01/10/2004,10:30:00,27995,28005,27970,27980,502
01/10/2004,11:00:00,27980,28015,27975,28010,179
01/10/2004,11:30:00,28005,28060,27995,28055,712
01/10/2004,12:00:00,28055,28110,28050,28100,934
01/10/2004,12:30:00,28100,28110,28085,28090,214
01/10/2004,13:00:00,28090,28150,28090,28135,424
01/10/2004,13:30:00,28140,28160,28135,28155,143
01/10/2004,14:00:00,28155,28205,28155,28175,666
01/10/2004,14:30:00,28180,28210,28175,28205,422
01/10/2004,15:00:00,28205,28225,28185,28210,652
01/10/2004,15:30:00,28210,28230,28185,28195,885
01/10/2004,16:00:00,28195,28295,28195,28280,1594
01/10/2004,16:30:00,28285,28360,28280,28340,1186
01/10/2004,17:00:00,28340,28375,28335,28350,701
01/10/2004,17:30:00,28350,28410,28345,28405,644
04/10/2004,09:00:00,28440,28590,28440,28580,2183
04/10/2004,09:30:00,28580,28680,28565,28655,2005
04/10/2004,10:00:00,28650,28665,28630,28630,1050
04/10/2004,10:30:00,28630,28660,28615,28620,2074
04/10/2004,11:00:00,28625,28645,28595,28635,983
04/10/2004,11:30:00,28635,28645,28625,28630,450
04/10/2004,12:00:00,28635,28655,28615,28615,496
04/10/2004,12:30:00,28615,28640,28610,28630,271
04/10/2004,13:00:00,28630,28645,28630,28630,136
04/10/2004,13:30:00,28630,28655,28630,28645,189
04/10/2004,14:00:00,28650,28650,28630,28650,312
04/10/2004,14:30:00,28645,28665,28630,28640,437
04/10/2004,15:00:00,28640,28660,28625,28625,265
04/10/2004,15:30:00,28625,28655,28625,28650,689
04/10/2004,16:00:00,28650,28670,28590,28600,1386
04/10/2004,16:30:00,28595,28635,28585,28590,907
04/10/2004,17:00:00,28590,28655,28590,28640,756
04/10/2004,17:30:00,28640,28645,28620,28635,385
05/10/2004,09:00:00,28615,28625,28575,28610,2298
05/10/2004,09:30:00,28610,28640,28555,28560,1306
05/10/2004,10:00:00,28560,28700,28545,28695,1577
05/10/2004,10:30:00,28700,28725,28675,28720,1156
05/10/2004,11:00:00,28720,28740,28695,28715,858
05/10/2004,11:30:00,28715,28745,28700,28725,691
05/10/2004,12:00:00,28720,28725,28705,28705,262
05/10/2004,12:30:00,28710,28710,28680,28685,262
05/10/2004,13:00:00,28685,28690,28670,28670,164
05/10/2004,13:30:00,28670,28680,28655,28660,332
05/10/2004,14:00:00,28660,28675,28650,28660,229
05/10/2004,14:30:00,28660,28665,28630,28655,721
05/10/2004,15:00:00,28650,28650,28605,28630,759
05/10/2004,15:30:00,28630,28660,28625,28635,645
05/10/2004,16:00:00,28635,28745,28585,28730,2177
05/10/2004,16:30:00,28725,28765,28710,28725,1899
05/10/2004,17:00:00,28730,28755,28715,28715,1416
05/10/2004,17:30:00,28710,28735,28705,28725,353
06/10/2004,09:00:00,28755,28785,28665,28725,1954
06/10/2004,09:30:00,28725,28735,28665,28690,1299
06/10/2004,10:00:00,28690,28695,28635,28685,1275
06/10/2004,10:30:00,28685,28695,28665,28680,635
06/10/2004,11:00:00,28680,28740,28675,28700,848
06/10/2004,11:30:00,28710,28725,28670,28680,363
06/10/2004,12:00:00,28675,28710,28655,28665,526
06/10/2004,12:30:00,28670,28685,28665,28675,156
06/10/2004,13:00:00,28675,28685,28670,28675,99
06/10/2004,13:30:00,28685,28685,28665,28665,68
06/10/2004,14:00:00,28665,28690,28660,28675,173
06/10/2004,14:30:00,28680,28705,28670,28690,359
06/10/2004,15:00:00,28685,28695,28680,28680,206
06/10/2004,15:30:00,28685,28695,28615,28625,1052
06/10/2004,16:00:00,28625,28675,28600,28665,1336
06/10/2004,16:30:00,28665,28690,28620,28640,1449
06/10/2004,17:00:00,28645,28720,28630,28695,897
06/10/2004,17:30:00,28695,28695,28675,28680,231
07/10/2004,09:00:00,28750,28820,28730,28770,1535
07/10/2004,09:30:00,28770,28835,28770,28820,1011
07/10/2004,10:00:00,28815,28815,28775,28780,705
07/10/2004,10:30:00,28780,28780,28745,28750,579
07/10/2004,11:00:00,28750,28750,28700,28740,1047
07/10/2004,11:30:00,28735,28750,28705,28735,471
07/10/2004,12:00:00,28740,28775,28740,28765,338
07/10/2004,12:30:00,28765,28775,28750,28755,144
07/10/2004,13:00:00,28750,28755,28750,28750,92
07/10/2004,13:30:00,28750,28770,28750,28750,72
07/10/2004,14:00:00,28750,28765,28745,28765,86
07/10/2004,14:30:00,28770,28795,28760,28760,652
07/10/2004,15:00:00,28765,28770,28750,28760,102
07/10/2004,15:30:00,28760,28780,28720,28735,838
07/10/2004,16:00:00,28740,28765,28705,28755,918
07/10/2004,16:30:00,28755,28795,28750,28755,640
07/10/2004,17:00:00,28760,28760,28725,28735,645
07/10/2004,17:30:00,28735,28765,28730,28750,333
08/10/2004,09:00:00,28730,28730,28655,28705,1051
08/10/2004,09:30:00,28705,28760,28705,28755,1015
08/10/2004,10:00:00,28755,28760,28720,28745,508
08/10/2004,10:30:00,28740,28825,28735,28825,1032
08/10/2004,11:00:00,28825,28880,28825,28870,1667
08/10/2004,11:30:00,28875,28935,28875,28930,1257
08/10/2004,12:00:00,28935,28950,28905,28905,629
08/10/2004,12:30:00,28905,28925,28905,28915,144
08/10/2004,13:00:00,28910,28920,28890,28905,274
08/10/2004,13:30:00,28905,28910,28875,28890,425
08/10/2004,14:00:00,28890,28930,28890,28915,255
08/10/2004,14:30:00,28915,28915,28720,28735,3699
08/10/2004,15:00:00,28735,28735,28670,28685,2359
08/10/2004,15:30:00,28685,28815,28660,28815,2332
08/10/2004,16:00:00,28810,28820,28735,28750,1601
08/10/2004,16:30:00,28750,28760,28700,28715,889
08/10/2004,17:00:00,28720,28735,28680,28680,961
08/10/2004,17:30:00,28685,28715,28680,28705,336
11/10/2004,09:00:00,28695,28720,28645,28670,1133
11/10/2004,09:30:00,28670,28710,28625,28635,924
11/10/2004,10:00:00,28630,28635,28580,28615,1068
11/10/2004,10:30:00,28610,28655,28595,28645,393
11/10/2004,11:00:00,28650,28685,28645,28675,400
11/10/2004,11:30:00,28680,28730,28680,28695,739
11/10/2004,12:00:00,28700,28705,28665,28680,311
11/10/2004,12:30:00,28680,28680,28645,28650,242
11/10/2004,13:00:00,28650,28665,28650,28655,203
11/10/2004,13:30:00,28655,28665,28650,28655,50
11/10/2004,14:00:00,28665,28670,28650,28655,58
11/10/2004,14:30:00,28650,28665,28645,28665,434
11/10/2004,15:00:00,28660,28705,28655,28695,236
11/10/2004,15:30:00,28695,28720,28680,28695,642
11/10/2004,16:00:00,28700,28700,28670,28700,469
11/10/2004,16:30:00,28700,28710,28660,28685,435
11/10/2004,17:00:00,28685,28720,28670,28670,751
11/10/2004,17:30:00,28675,28685,28660,28660,212
12/10/2004,09:00:00,28620,28680,28585,28615,1072
12/10/2004,09:30:00,28615,28640,28590,28640,1281
12/10/2004,10:00:00,28635,28645,28550,28580,1552
12/10/2004,10:30:00,28580,28585,28490,28495,2075
12/10/2004,11:00:00,28495,28520,28460,28465,1139
12/10/2004,11:30:00,28465,28510,28465,28500,541
12/10/2004,12:00:00,28500,28505,28485,28505,230
12/10/2004,12:30:00,28500,28500,28485,28485,163
12/10/2004,13:00:00,28485,28495,28475,28485,178
12/10/2004,13:30:00,28490,28495,28450,28450,207
12/10/2004,14:00:00,28455,28480,28455,28470,292
12/10/2004,14:30:00,28475,28490,28475,28480,159
12/10/2004,15:00:00,28480,28480,28450,28460,292
12/10/2004,15:30:00,28460,28480,28425,28440,1061
12/10/2004,16:00:00,28440,28460,28420,28460,1005
12/10/2004,16:30:00,28460,28490,28440,28465,571
12/10/2004,17:00:00,28465,28505,28460,28500,928
12/10/2004,17:30:00,28500,28535,28495,28535,726
13/10/2004,09:00:00,28615,28670,28595,28620,1173
13/10/2004,09:30:00,28615,28630,28600,28610,796
13/10/2004,10:00:00,28615,28620,28530,28535,849
13/10/2004,10:30:00,28535,28575,28535,28560,476
13/10/2004,11:00:00,28555,28560,28535,28555,429
13/10/2004,11:30:00,28555,28605,28555,28580,727
13/10/2004,12:00:00,28580,28615,28570,28615,269
13/10/2004,12:30:00,28615,28630,28605,28625,229
13/10/2004,13:00:00,28625,28640,28620,28625,266
13/10/2004,13:30:00,28630,28635,28625,28630,136
13/10/2004,14:00:00,28630,28680,28630,28665,752
13/10/2004,14:30:00,28665,28685,28655,28675,523
13/10/2004,15:00:00,28675,28680,28660,28675,245
13/10/2004,15:30:00,28675,28690,28620,28645,1146
13/10/2004,16:00:00,28645,28650,28540,28550,1676
13/10/2004,16:30:00,28550,28585,28540,28545,1045
13/10/2004,17:00:00,28545,28555,28520,28555,1590
13/10/2004,17:30:00,28555,28570,28540,28555,416
14/10/2004,09:00:00,28450,28505,28430,28475,1144
14/10/2004,09:30:00,28475,28535,28455,28530,1195
14/10/2004,10:00:00,28530,28555,28495,28500,937
14/10/2004,10:30:00,28495,28510,28490,28495,340
14/10/2004,11:00:00,28495,28500,28455,28470,1628
14/10/2004,11:30:00,28470,28515,28455,28515,386
14/10/2004,12:00:00,28505,28555,28435,28550,1985
14/10/2004,12:30:00,28540,28565,28510,28520,555
14/10/2004,13:00:00,28515,28545,28515,28530,335
14/10/2004,13:30:00,28530,28545,28515,28520,229
14/10/2004,14:00:00,28520,28540,28500,28530,314
14/10/2004,14:30:00,28530,28530,28480,28525,593
14/10/2004,15:00:00,28525,28540,28500,28515,401
14/10/2004,15:30:00,28515,28520,28470,28480,900
14/10/2004,16:00:00,28480,28525,28475,28505,1087
14/10/2004,16:30:00,28505,28560,28470,28470,1601
14/10/2004,17:00:00,28475,28485,28450,28475,1145
14/10/2004,17:30:00,28475,28480,28445,28480,406
15/10/2004,09:00:00,28425,28445,28370,28375,1633
15/10/2004,09:30:00,28375,28460,28365,28445,1097
15/10/2004,10:00:00,28445,28450,28395,28400,481
15/10/2004,10:30:00,28395,28405,28350,28355,928
15/10/2004,11:00:00,28355,28385,28350,28360,1024
15/10/2004,11:30:00,28365,28375,28345,28370,330
15/10/2004,12:00:00,28365,28385,28345,28380,243
15/10/2004,12:30:00,28375,28375,28350,28360,213
15/10/2004,13:00:00,28355,28360,28325,28350,399
15/10/2004,13:30:00,28350,28365,28350,28355,156
15/10/2004,14:00:00,28350,28355,28330,28345,259
15/10/2004,14:30:00,28340,28410,28340,28375,977
15/10/2004,15:00:00,28375,28395,28350,28385,343
15/10/2004,15:30:00,28380,28410,28315,28350,1305
15/10/2004,16:00:00,28350,28415,28340,28405,1564
15/10/2004,16:30:00,28405,28430,28390,28410,880
15/10/2004,17:00:00,28415,28420,28390,28400,734
15/10/2004,17:30:00,28400,28425,28400,28415,383
18/10/2004,09:00:00,28455,28490,28430,28475,706
18/10/2004,09:30:00,28475,28495,28435,28440,1201
18/10/2004,10:00:00,28435,28440,28415,28415,565
18/10/2004,10:30:00,28410,28410,28355,28375,749
18/10/2004,11:00:00,28370,28405,28365,28390,304
18/10/2004,11:30:00,28390,28415,28375,28395,267
18/10/2004,12:00:00,28400,28400,28365,28370,167
18/10/2004,12:30:00,28370,28390,28365,28390,136
18/10/2004,13:00:00,28390,28450,28390,28440,369
18/10/2004,13:30:00,28440,28440,28425,28430,146
18/10/2004,14:00:00,28430,28440,28405,28405,487
18/10/2004,14:30:00,28405,28405,28380,28395,252
18/10/2004,15:00:00,28395,28395,28365,28385,387
18/10/2004,15:30:00,28385,28425,28365,28410,502
18/10/2004,16:00:00,28410,28425,28375,28390,578
18/10/2004,16:30:00,28390,28405,28335,28340,912
18/10/2004,17:00:00,28335,28385,28325,28380,820
18/10/2004,17:30:00,28375,28390,28370,28370,327
19/10/2004,09:00:00,28480,28595,28480,28590,1626
19/10/2004,09:30:00,28590,28640,28580,28640,1168
19/10/2004,10:00:00,28640,28645,28590,28610,800
19/10/2004,10:30:00,28610,28635,28610,28625,217
19/10/2004,11:00:00,28625,28640,28620,28635,362
19/10/2004,11:30:00,28640,28650,28625,28640,1182
19/10/2004,12:00:00,28635,28640,28610,28625,182
19/10/2004,12:30:00,28625,28630,28620,28625,84
19/10/2004,13:00:00,28625,28635,28620,28630,186
19/10/2004,13:30:00,28635,28640,28615,28640,131
19/10/2004,14:00:00,28640,28640,28615,28615,190
19/10/2004,14:30:00,28615,28640,28600,28605,578
19/10/2004,15:00:00,28610,28620,28605,28605,1226
19/10/2004,15:30:00,28605,28630,28590,28605,834
19/10/2004,16:00:00,28605,28630,28590,28605,765
19/10/2004,16:30:00,28605,28620,28590,28600,707
19/10/2004,17:00:00,28580,28585,28550,28555,978
19/10/2004,17:30:00,28560,28565,28545,28555,316
20/10/2004,09:00:00,28450,28450,28350,28385,1359
20/10/2004,09:30:00,28385,28395,28360,28365,848
20/10/2004,10:00:00,28360,28375,28340,28370,940
20/10/2004,10:30:00,28370,28380,28345,28375,1136
20/10/2004,11:00:00,28375,28400,28360,28385,537
20/10/2004,11:30:00,28385,28395,28370,28380,390
20/10/2004,12:00:00,28380,28390,28370,28380,160
20/10/2004,12:30:00,28385,28390,28375,28380,129
20/10/2004,13:00:00,28380,28380,28350,28355,157
20/10/2004,13:30:00,28355,28360,28330,28345,290
20/10/2004,14:00:00,28350,28360,28340,28360,276
20/10/2004,14:30:00,28360,28375,28350,28360,271
20/10/2004,15:00:00,28355,28365,28350,28360,87
20/10/2004,15:30:00,28365,28400,28355,28390,944
20/10/2004,16:00:00,28390,28395,28345,28350,674
20/10/2004,16:30:00,28350,28360,28295,28350,1458
20/10/2004,17:00:00,28350,28390,28340,28375,1113
20/10/2004,17:30:00,28380,28395,28375,28380,290
21/10/2004,09:00:00,28440,28485,28440,28480,1471
21/10/2004,09:30:00,28480,28510,28440,28445,588
21/10/2004,10:00:00,28445,28455,28405,28420,713
21/10/2004,10:30:00,28425,28430,28385,28420,876
21/10/2004,11:00:00,28420,28425,28360,28370,602
21/10/2004,11:30:00,28370,28410,28360,28400,411
21/10/2004,12:00:00,28395,28405,28385,28385,110
21/10/2004,12:30:00,28385,28390,28350,28350,192
21/10/2004,13:00:00,28350,28370,28325,28370,749
21/10/2004,13:30:00,28370,28385,28360,28380,155
21/10/2004,14:00:00,28380,28385,28370,28375,79
21/10/2004,14:30:00,28390,28490,28390,28475,1404
21/10/2004,15:00:00,28480,28510,28480,28490,815
21/10/2004,15:30:00,28490,28525,28455,28495,1226
21/10/2004,16:00:00,28500,28520,28440,28485,1250
21/10/2004,16:30:00,28485,28560,28470,28550,1106
21/10/2004,17:00:00,28550,28570,28535,28560,630
21/10/2004,17:30:00,28560,28570,28545,28555,380
22/10/2004,09:00:00,28600,28635,28545,28570,1453
22/10/2004,09:30:00,28575,28620,28560,28580,587
22/10/2004,10:00:00,28610,28610,28585,28585,147
22/10/2004,10:30:00,28585,28590,28570,28585,286
22/10/2004,11:00:00,28580,28615,28580,28615,292
22/10/2004,11:30:00,28610,28640,28605,28610,584
22/10/2004,12:00:00,28610,28645,28610,28620,417
22/10/2004,12:30:00,28620,28640,28620,28625,294
22/10/2004,13:00:00,28625,28660,28625,28635,234
22/10/2004,13:30:00,28635,28640,28605,28610,214
22/10/2004,14:00:00,28610,28630,28610,28625,209
22/10/2004,14:30:00,28630,28695,28625,28695,876
22/10/2004,15:00:00,28695,28695,28670,28680,663
22/10/2004,15:30:00,28680,28685,28640,28665,562
22/10/2004,16:00:00,28665,28680,28635,28645,1179
22/10/2004,16:30:00,28645,28650,28610,28640,595
22/10/2004,17:00:00,28635,28640,28595,28595,568
22/10/2004,17:30:00,28590,28615,28590,28615,242
25/10/2004,09:00:00,28450,28450,28235,28275,2116
25/10/2004,09:30:00,28275,28295,28200,28220,1359
25/10/2004,10:00:00,28220,28240,28120,28160,2064
25/10/2004,10:30:00,28160,28170,28110,28145,991
25/10/2004,11:00:00,28140,28140,28060,28090,1135
25/10/2004,11:30:00,28090,28100,28045,28085,879
25/10/2004,12:00:00,28085,28145,28070,28145,703
25/10/2004,12:30:00,28150,28235,28150,28235,1915
25/10/2004,13:00:00,28230,28260,28225,28230,803
25/10/2004,13:30:00,28230,28260,28220,28250,374
25/10/2004,14:00:00,28255,28275,28240,28275,1327
25/10/2004,14:30:00,28275,28290,28275,28280,453
25/10/2004,15:00:00,28285,28285,28255,28265,249
25/10/2004,15:30:00,28265,28290,28245,28260,1242
25/10/2004,16:00:00,28265,28335,28245,28335,1133
25/10/2004,16:30:00,28335,28335,28280,28310,1001
25/10/2004,17:00:00,28310,28315,28270,28280,811
25/10/2004,17:30:00,28280,28280,28255,28265,288
26/10/2004,09:00:00,28350,28385,28275,28365,1287
26/10/2004,09:30:00,28365,28380,28325,28365,735
26/10/2004,10:00:00,28365,28370,28300,28305,933
26/10/2004,10:30:00,28305,28315,28270,28315,846
26/10/2004,11:00:00,28315,28320,28285,28305,297
26/10/2004,11:30:00,28310,28335,28300,28335,623
26/10/2004,12:00:00,28330,28350,28320,28320,357
26/10/2004,12:30:00,28320,28335,28320,28325,108
26/10/2004,13:00:00,28325,28330,28320,28330,56
26/10/2004,13:30:00,28325,28335,28320,28335,95
26/10/2004,14:00:00,28330,28335,28315,28320,102
26/10/2004,14:30:00,28320,28335,28320,28325,91
26/10/2004,15:00:00,28325,28335,28300,28325,677
26/10/2004,15:30:00,28320,28340,28275,28285,646
26/10/2004,16:00:00,28280,28335,28260,28320,1415
26/10/2004,16:30:00,28325,28325,28285,28300,591
26/10/2004,17:00:00,28300,28320,28275,28310,645
26/10/2004,17:30:00,28310,28325,28305,28310,299
27/10/2004,09:00:00,28410,28510,28410,28475,1917
27/10/2004,09:30:00,28475,28485,28430,28440,885
27/10/2004,10:00:00,28445,28450,28435,28445,1118
27/10/2004,10:30:00,28445,28470,28445,28460,312
27/10/2004,11:00:00,28465,28465,28440,28460,291
27/10/2004,11:30:00,28460,28475,28450,28455,288
27/10/2004,12:00:00,28450,28465,28450,28465,110
27/10/2004,12:30:00,28455,28465,28455,28460,54
27/10/2004,13:00:00,28465,28465,28455,28465,63
27/10/2004,13:30:00,28465,28470,28460,28465,23
27/10/2004,14:00:00,28465,28470,28450,28455,147
27/10/2004,14:30:00,28455,28490,28450,28480,577
27/10/2004,15:00:00,28475,28485,28470,28480,124
27/10/2004,15:30:00,28475,28480,28450,28460,736
27/10/2004,16:00:00,28455,28475,28435,28475,780
27/10/2004,16:30:00,28475,28560,28460,28555,1640
27/10/2004,17:00:00,28555,28660,28555,28625,2331
27/10/2004,17:30:00,28630,28660,28620,28645,418
28/10/2004,09:00:00,28700,28815,28660,28775,2562
28/10/2004,09:30:00,28775,28800,28755,28795,1371
28/10/2004,10:00:00,28790,28825,28785,28800,1333
28/10/2004,10:30:00,28800,28805,28765,28770,392
28/10/2004,11:00:00,28770,28790,28760,28780,355
28/10/2004,11:30:00,28780,28835,28780,28800,1290
28/10/2004,12:00:00,28800,28830,28790,28795,390
28/10/2004,12:30:00,28795,28795,28735,28770,1324
28/10/2004,13:00:00,28770,28775,28755,28765,140
28/10/2004,13:30:00,28765,28770,28750,28770,157
28/10/2004,14:00:00,28765,28770,28745,28760,234
28/10/2004,14:30:00,28760,28770,28740,28740,368
28/10/2004,15:00:00,28740,28760,28735,28740,198
28/10/2004,15:30:00,28735,28795,28720,28785,1157
28/10/2004,16:00:00,28780,28800,28740,28780,1443
28/10/2004,16:30:00,28780,28815,28760,28810,951
28/10/2004,17:00:00,28815,28825,28790,28810,940
28/10/2004,17:30:00,28810,28815,28790,28800,526
29/10/2004,09:00:00,28780,28855,28740,28790,1428
29/10/2004,09:30:00,28790,28815,28770,28790,835
29/10/2004,10:00:00,28795,28800,28755,28770,601
29/10/2004,10:30:00,28770,28785,28755,28780,417
29/10/2004,11:00:00,28775,28785,28765,28780,145
29/10/2004,11:30:00,28780,28805,28780,28795,252
29/10/2004,12:00:00,28795,28800,28775,28795,134
29/10/2004,12:30:00,28795,28800,28785,28800,65
29/10/2004,13:00:00,28795,28810,28790,28800,51
29/10/2004,13:30:00,28805,28840,28800,28835,126
29/10/2004,14:00:00,28835,28865,28830,28860,259
29/10/2004,14:30:00,28850,28850,28780,28795,1044
29/10/2004,15:00:00,28795,28810,28790,28790,530
29/10/2004,15:30:00,28790,28900,28790,28900,2221
29/10/2004,16:00:00,28900,28920,28815,28835,2176
29/10/2004,16:30:00,28835,28855,28800,28800,929
29/10/2004,17:00:00,28795,28820,28780,28820,663
29/10/2004,17:30:00,28820,28820,28735,28740,665
01/11/2004,09:00:00,28795,28795,28690,28755,733
01/11/2004,09:30:00,28755,28860,28755,28845,431
01/11/2004,10:00:00,28845,28870,28845,28845,338
01/11/2004,10:30:00,28845,28870,28845,28865,189
01/11/2004,11:00:00,28865,28890,28855,28880,184
01/11/2004,11:30:00,28875,28880,28865,28870,93
01/11/2004,12:00:00,28870,28905,28870,28900,252
01/11/2004,12:30:00,28905,28910,28900,28905,137
01/11/2004,13:00:00,28900,28940,28900,28925,265
01/11/2004,13:30:00,28920,28920,28910,28920,70
01/11/2004,14:00:00,28920,28935,28915,28925,133
01/11/2004,14:30:00,28930,28940,28915,28930,185
01/11/2004,15:00:00,28925,28930,28915,28925,67
01/11/2004,15:30:00,28920,28940,28920,28925,517
01/11/2004,16:00:00,28925,28925,28870,28900,504
01/11/2004,16:30:00,28900,28980,28890,28955,548
01/11/2004,17:00:00,28950,29080,28945,29060,1549
01/11/2004,17:30:00,29065,29070,29035,29055,409