DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/09/2004,09:45:00,27235,27235,27235,27235,1
01/09/2004,15:00:00,27220,27220,27220,27220,2
01/09/2004,15:45:00,27260,27315,27255,27315,12
01/09/2004,16:30:00,27330,27330,27320,27325,4
01/09/2004,17:15:00,27325,27325,27325,27325,1
02/09/2004,09:45:00,27360,27360,27360,27360,1
02/09/2004,11:15:00,27375,27400,27375,27400,5
02/09/2004,12:00:00,27415,27440,27415,27440,8
02/09/2004,12:45:00,27460,27480,27460,27480,2
02/09/2004,14:15:00,27460,27460,27445,27445,9
02/09/2004,15:00:00,27450,27455,27450,27455,2
02/09/2004,15:45:00,27480,27540,27480,27540,5
02/09/2004,16:30:00,27530,27530,27530,27530,1
03/09/2004,09:00:00,27510,27635,27510,27635,16
03/09/2004,09:45:00,27605,27655,27605,27650,11
03/09/2004,10:30:00,27655,27660,27655,27660,6
03/09/2004,11:15:00,27600,27600,27600,27600,6
03/09/2004,12:00:00,27620,27625,27620,27625,2
03/09/2004,13:30:00,27630,27655,27630,27655,3
03/09/2004,14:15:00,27640,27755,27640,27755,12
03/09/2004,15:00:00,27755,27780,27745,27755,13
03/09/2004,15:45:00,27775,27775,27730,27730,20
03/09/2004,16:30:00,27765,27835,27765,27800,8
03/09/2004,17:15:00,27825,27840,27825,27840,2
06/09/2004,09:00:00,27860,27915,27820,27915,6
06/09/2004,09:45:00,27890,27890,27890,27890,5
06/09/2004,12:00:00,27870,27870,27840,27840,2
06/09/2004,12:45:00,27860,27860,27860,27860,3
06/09/2004,13:30:00,27830,27830,27795,27795,6
06/09/2004,14:15:00,27795,27795,27795,27795,1
06/09/2004,15:00:00,27800,27800,27800,27800,2
06/09/2004,15:45:00,27800,27850,27800,27850,6
06/09/2004,16:30:00,27830,27830,27830,27830,1
06/09/2004,17:15:00,27835,27835,27825,27830,5
07/09/2004,09:00:00,27800,27800,27780,27795,11
07/09/2004,09:45:00,27760,27780,27725,27730,21
07/09/2004,10:30:00,27710,27745,27700,27745,9
07/09/2004,11:15:00,27755,27790,27755,27790,14
07/09/2004,12:00:00,27785,27800,27785,27800,2
07/09/2004,12:45:00,27790,27790,27785,27785,8
07/09/2004,13:30:00,27785,27795,27780,27780,7
07/09/2004,14:15:00,27785,27790,27785,27790,8
07/09/2004,15:00:00,27805,27850,27805,27845,34
07/09/2004,15:45:00,27785,27785,27780,27780,9
07/09/2004,16:30:00,27725,27745,27710,27745,21
08/09/2004,09:00:00,27815,27815,27760,27760,24
08/09/2004,09:45:00,27720,27745,27715,27740,10
08/09/2004,10:30:00,27720,27720,27690,27695,18
08/09/2004,11:15:00,27700,27720,27700,27720,37
08/09/2004,12:00:00,27725,27745,27725,27745,75
08/09/2004,12:45:00,27745,27745,27720,27725,23
08/09/2004,13:30:00,27730,27730,27720,27730,8
08/09/2004,15:00:00,27700,27705,27670,27705,50
08/09/2004,15:45:00,27690,27760,27685,27760,12
08/09/2004,16:30:00,27770,27770,27715,27740,49
08/09/2004,17:15:00,27750,27750,27720,27735,8
09/09/2004,09:00:00,27680,27680,27610,27610,12
09/09/2004,09:45:00,27610,27630,27540,27545,34
09/09/2004,10:30:00,27560,27565,27560,27560,8
09/09/2004,11:15:00,27560,27560,27515,27520,53
09/09/2004,12:00:00,27515,27545,27515,27535,21
09/09/2004,12:45:00,27545,27545,27545,27545,1
09/09/2004,13:30:00,27545,27575,27545,27575,8
09/09/2004,14:15:00,27630,27630,27625,27625,3
09/09/2004,15:00:00,27635,27660,27625,27660,13
09/09/2004,15:45:00,27620,27620,27600,27600,3
09/09/2004,16:30:00,27605,27625,27595,27595,20
10/09/2004,09:00:00,27650,27700,27640,27700,34
10/09/2004,09:45:00,27695,27695,27655,27655,51
10/09/2004,10:30:00,27640,27655,27635,27650,18
10/09/2004,11:15:00,27665,27665,27645,27655,27
10/09/2004,12:00:00,27665,27725,27660,27725,25
10/09/2004,12:45:00,27725,27745,27725,27740,32
10/09/2004,13:30:00,27720,27730,27720,27730,21
10/09/2004,14:15:00,27730,27765,27730,27735,23
10/09/2004,15:00:00,27730,27730,27695,27700,51
10/09/2004,15:45:00,27725,27740,27720,27740,162
10/09/2004,16:30:00,27745,27745,27715,27715,9
10/09/2004,17:15:00,27720,27730,27715,27725,23
13/09/2004,09:00:00,27845,27855,27820,27850,24
13/09/2004,09:45:00,27870,27900,27870,27880,100
13/09/2004,10:30:00,27875,27890,27860,27885,59
13/09/2004,11:15:00,27875,27875,27860,27875,74
13/09/2004,12:00:00,27875,27875,27860,27860,64
13/09/2004,12:45:00,27860,27875,27860,27870,25
13/09/2004,13:30:00,27870,27885,27870,27880,43
13/09/2004,14:15:00,27880,27890,27870,27870,61
13/09/2004,15:00:00,27870,27890,27865,27870,61
13/09/2004,15:45:00,27875,27920,27870,27920,122
13/09/2004,16:30:00,27920,27960,27905,27960,118
13/09/2004,17:15:00,27955,27985,27950,27960,266
14/09/2004,09:00:00,28105,28200,27835,27870,1237
14/09/2004,09:45:00,27870,27880,27855,27870,213
14/09/2004,10:30:00,27865,27915,27860,27885,423
14/09/2004,11:15:00,27875,27875,27840,27870,326
14/09/2004,12:00:00,27860,27905,27855,27885,454
14/09/2004,12:45:00,27890,27890,27880,27880,81
14/09/2004,13:30:00,27880,27900,27880,27890,626
14/09/2004,14:15:00,27895,27900,27870,27870,547
14/09/2004,15:00:00,27865,27900,27860,27865,202
14/09/2004,15:45:00,27865,27885,27845,27875,503
14/09/2004,16:30:00,27885,27895,27865,27885,356
14/09/2004,17:15:00,27890,27905,27880,27900,827
15/09/2004,09:00:00,27880,27930,27840,27930,5029
15/09/2004,09:45:00,27930,28025,27920,28005,2614
15/09/2004,10:30:00,28000,28015,27965,28000,565
15/09/2004,11:15:00,28000,28015,27995,27995,804
15/09/2004,12:00:00,28000,28005,27970,27975,1077
15/09/2004,12:45:00,27970,27985,27965,27980,622
15/09/2004,13:30:00,27980,27985,27940,27950,1321
15/09/2004,14:15:00,27945,27975,27930,27965,789
15/09/2004,15:00:00,27960,27965,27880,27905,617
15/09/2004,15:45:00,27905,27905,27830,27845,967
15/09/2004,16:30:00,27840,27860,27815,27850,779
15/09/2004,17:15:00,27845,27860,27835,27850,1116
16/09/2004,09:00:00,27810,27950,27805,27920,2354
16/09/2004,09:45:00,27920,27970,27920,27955,883
16/09/2004,10:30:00,27945,27955,27920,27925,955
16/09/2004,11:15:00,27925,27930,27880,27885,947
16/09/2004,12:00:00,27880,27890,27865,27880,797
16/09/2004,12:45:00,27885,27900,27870,27885,1201
16/09/2004,13:30:00,27880,27885,27825,27830,1615
16/09/2004,14:15:00,27825,27880,27825,27845,476
16/09/2004,15:00:00,27845,27870,27830,27860,1213
16/09/2004,15:45:00,27855,27915,27845,27910,1461
16/09/2004,16:30:00,27910,27925,27875,27905,1328
16/09/2004,17:15:00,27905,27920,27895,27905,783
17/09/2004,09:00:00,27850,27905,27750,27765,1865
17/09/2004,09:45:00,27770,27870,27760,27850,983
17/09/2004,10:30:00,27850,27930,27845,27915,850
17/09/2004,11:15:00,27915,27980,27905,27975,815
17/09/2004,12:00:00,27975,27980,27960,27980,499
17/09/2004,12:45:00,27980,27995,27950,27955,538
17/09/2004,13:30:00,27955,27980,27950,27970,266
17/09/2004,14:15:00,27970,28035,27965,28025,934
17/09/2004,15:00:00,28025,28060,28005,28020,1194
17/09/2004,15:45:00,28020,28040,27955,28040,2222
17/09/2004,16:30:00,28040,28115,28030,28095,1695
17/09/2004,17:15:00,28095,28105,28080,28090,860
20/09/2004,09:00:00,28040,28105,27980,28005,1765
20/09/2004,09:45:00,28005,28070,27995,28045,1116
20/09/2004,10:30:00,28045,28055,28000,28020,604
20/09/2004,11:15:00,28020,28020,27960,27960,871
20/09/2004,12:00:00,27960,27980,27950,27965,784
20/09/2004,12:45:00,27965,27980,27950,27965,205
20/09/2004,13:30:00,27965,27985,27955,27980,260
20/09/2004,14:15:00,27980,27985,27955,27965,313
20/09/2004,15:00:00,27960,27975,27935,27950,769
20/09/2004,15:45:00,27950,28050,27940,28030,1868
20/09/2004,16:30:00,28030,28070,28020,28040,1380
20/09/2004,17:15:00,28045,28045,28015,28015,571
21/09/2004,09:00:00,28000,28130,28000,28130,2690
21/09/2004,09:45:00,28125,28175,28120,28155,1305
21/09/2004,10:30:00,28155,28180,28155,28180,767
21/09/2004,11:15:00,28180,28180,28155,28165,400
21/09/2004,12:00:00,28165,28180,28155,28170,213
21/09/2004,12:45:00,28170,28175,28150,28160,195
21/09/2004,13:30:00,28160,28190,28150,28190,235
21/09/2004,14:15:00,28190,28230,28185,28200,926
21/09/2004,15:00:00,28200,28210,28175,28190,673
21/09/2004,15:45:00,28190,28210,28140,28160,1287
21/09/2004,16:30:00,28165,28230,28155,28220,1064
21/09/2004,17:15:00,28215,28240,28195,28225,823
22/09/2004,09:00:00,28200,28215,28150,28175,1836
22/09/2004,09:45:00,28175,28265,28165,28255,1552
22/09/2004,10:30:00,28255,28285,28250,28280,986
22/09/2004,11:15:00,28285,28310,28265,28270,1117
22/09/2004,12:00:00,28270,28270,28235,28255,850
22/09/2004,12:45:00,28255,28275,28250,28255,188
22/09/2004,13:30:00,28255,28280,28255,28260,232
22/09/2004,14:15:00,28255,28260,28210,28215,1017
22/09/2004,15:00:00,28220,28220,28150,28165,1616
22/09/2004,15:45:00,28165,28170,28115,28135,2055
22/09/2004,16:30:00,28135,28140,28100,28120,1128
22/09/2004,17:15:00,28120,28130,28105,28115,683
23/09/2004,09:00:00,28090,28125,28030,28070,2258
23/09/2004,09:45:00,28070,28085,28035,28040,1200
23/09/2004,10:30:00,28040,28055,28020,28055,725
23/09/2004,11:15:00,28050,28055,28000,28015,910
23/09/2004,12:00:00,28010,28050,28010,28040,422
23/09/2004,12:45:00,28040,28045,28010,28015,208
23/09/2004,13:30:00,28015,28030,28005,28020,406
23/09/2004,14:15:00,28020,28030,27980,28010,1318
23/09/2004,15:00:00,28015,28070,28010,28065,883
23/09/2004,15:45:00,28060,28065,27980,28035,2127
23/09/2004,16:30:00,28030,28040,27975,28030,1532
23/09/2004,17:15:00,28030,28040,28020,28035,615
24/09/2004,09:00:00,28020,28020,27940,27970,1469
24/09/2004,09:45:00,27965,28040,27940,28025,1874
24/09/2004,10:30:00,28025,28030,27980,28020,829
24/09/2004,11:15:00,28020,28040,28005,28020,559
24/09/2004,12:00:00,28020,28020,28000,28015,260
24/09/2004,12:45:00,28010,28015,27995,28010,130
24/09/2004,13:30:00,28010,28025,28000,28015,123
24/09/2004,14:15:00,28015,28045,27975,27995,1189
24/09/2004,15:00:00,27995,28025,27995,28025,566
24/09/2004,15:45:00,28030,28075,28025,28060,1391
24/09/2004,16:30:00,28060,28135,28055,28120,1524
24/09/2004,17:15:00,28120,28125,28105,28115,549
27/09/2004,09:00:00,28080,28090,27980,27990,1861
27/09/2004,09:45:00,27990,28000,27910,27935,2165
27/09/2004,10:30:00,27935,27940,27910,27925,786
27/09/2004,11:15:00,27930,27950,27925,27930,393
27/09/2004,12:00:00,27930,27935,27895,27920,743
27/09/2004,12:45:00,27920,27920,27910,27920,105
27/09/2004,13:30:00,27915,27940,27910,27925,289
27/09/2004,14:15:00,27925,27930,27880,27885,537
27/09/2004,15:00:00,27885,27915,27875,27905,578
27/09/2004,15:45:00,27905,27965,27895,27950,1227
27/09/2004,16:30:00,27955,27980,27935,27955,1105
27/09/2004,17:15:00,27955,27970,27945,27970,669
28/09/2004,09:00:00,27905,27925,27815,27875,1902
28/09/2004,09:45:00,27880,27965,27865,27945,1529
28/09/2004,10:30:00,27945,27975,27935,27960,595
28/09/2004,11:15:00,27960,28030,27960,28020,1206
28/09/2004,12:00:00,28015,28025,28005,28005,287
28/09/2004,12:45:00,28010,28025,28005,28020,178
28/09/2004,13:30:00,28015,28045,28010,28035,429
28/09/2004,14:15:00,28040,28070,28030,28030,496
28/09/2004,15:00:00,28030,28050,28020,28040,324
28/09/2004,15:45:00,28040,28040,27985,28010,1308
28/09/2004,16:30:00,28010,28060,27970,28055,1329
28/09/2004,17:15:00,28055,28075,28050,28055,816
29/09/2004,09:00:00,28075,28145,28045,28115,2483
29/09/2004,09:45:00,28115,28165,28115,28135,1123
29/09/2004,10:30:00,28140,28150,28115,28130,501
29/09/2004,11:15:00,28135,28150,28130,28145,295
29/09/2004,12:00:00,28145,28150,28120,28130,231
29/09/2004,12:45:00,28125,28135,28115,28120,311
29/09/2004,13:30:00,28120,28125,28105,28110,154
29/09/2004,14:15:00,28115,28140,28115,28125,373
29/09/2004,15:00:00,28125,28140,28105,28135,678
29/09/2004,15:45:00,28135,28175,28130,28155,1488
29/09/2004,16:30:00,28160,28220,28155,28175,1828
29/09/2004,17:15:00,28175,28185,28120,28130,741
30/09/2004,09:00:00,28190,28255,28185,28215,1941
30/09/2004,09:45:00,28215,28235,28200,28200,631
30/09/2004,10:30:00,28205,28210,28195,28205,443
30/09/2004,11:15:00,28200,28200,28140,28150,933
30/09/2004,12:00:00,28150,28155,28115,28120,399
30/09/2004,12:45:00,28125,28145,28120,28125,273
30/09/2004,13:30:00,28125,28185,28125,28185,419
30/09/2004,14:15:00,28185,28185,28010,28010,2175
30/09/2004,15:00:00,28010,28040,27980,28025,1687
30/09/2004,15:45:00,28035,28060,27995,28005,1431
30/09/2004,16:30:00,28005,28010,27905,27910,2384
30/09/2004,17:15:00,27915,27925,27895,27915,1992
01/10/2004,09:00:00,27970,28040,27940,28010,2556
01/10/2004,09:45:00,28015,28035,27995,27995,925
01/10/2004,10:30:00,27995,28005,27970,27990,590
01/10/2004,11:15:00,27995,28060,27990,28055,803
01/10/2004,12:00:00,28055,28110,28050,28095,1074
01/10/2004,12:45:00,28095,28150,28085,28135,498
01/10/2004,13:30:00,28140,28205,28135,28185,691
01/10/2004,14:15:00,28185,28210,28175,28205,540
01/10/2004,15:00:00,28205,28230,28185,28220,1065
01/10/2004,15:45:00,28220,28295,28185,28280,2066
01/10/2004,16:30:00,28285,28360,28280,28340,1573
01/10/2004,17:15:00,28345,28410,28340,28405,958
04/10/2004,09:00:00,28440,28600,28440,28595,2864
04/10/2004,09:45:00,28595,28680,28595,28630,2374
04/10/2004,10:30:00,28630,28660,28595,28600,2495
04/10/2004,11:15:00,28600,28645,28600,28630,1012
04/10/2004,12:00:00,28635,28655,28610,28620,589
04/10/2004,12:45:00,28625,28645,28620,28630,314
04/10/2004,13:30:00,28630,28655,28630,28645,373
04/10/2004,14:15:00,28645,28665,28630,28640,565
04/10/2004,15:00:00,28640,28660,28625,28640,661
04/10/2004,15:45:00,28640,28670,28590,28600,1679
04/10/2004,16:30:00,28595,28645,28585,28640,1211
04/10/2004,17:15:00,28640,28655,28620,28635,837
05/10/2004,09:00:00,28615,28640,28575,28595,3056
05/10/2004,09:45:00,28595,28700,28545,28695,2125
05/10/2004,10:30:00,28700,28740,28675,28695,1731
05/10/2004,11:15:00,28700,28745,28695,28725,974
05/10/2004,12:00:00,28720,28725,28685,28690,447
05/10/2004,12:45:00,28690,28695,28670,28670,241
05/10/2004,13:30:00,28670,28680,28650,28660,469
05/10/2004,14:15:00,28665,28675,28630,28655,813
05/10/2004,15:00:00,28650,28660,28605,28645,1158
05/10/2004,15:45:00,28640,28745,28585,28730,2423
05/10/2004,16:30:00,28725,28765,28710,28745,2398
05/10/2004,17:15:00,28745,28755,28705,28725,1270
06/10/2004,09:00:00,28755,28785,28665,28680,2598
06/10/2004,09:45:00,28680,28705,28635,28685,1930
06/10/2004,10:30:00,28685,28740,28665,28720,1272
06/10/2004,11:15:00,28720,28730,28670,28680,574
06/10/2004,12:00:00,28675,28710,28655,28680,641
06/10/2004,12:45:00,28680,28685,28670,28675,140
06/10/2004,13:30:00,28685,28685,28660,28675,113
06/10/2004,14:15:00,28675,28705,28670,28690,487
06/10/2004,15:00:00,28685,28695,28665,28695,444
06/10/2004,15:45:00,28695,28695,28600,28665,2150
06/10/2004,16:30:00,28665,28690,28620,28675,1737
06/10/2004,17:15:00,28680,28720,28670,28680,840
07/10/2004,09:00:00,28750,28820,28730,28795,1949
07/10/2004,09:45:00,28795,28835,28775,28780,1302
07/10/2004,10:30:00,28780,28780,28700,28715,1330
07/10/2004,11:15:00,28715,28750,28705,28735,767
07/10/2004,12:00:00,28740,28775,28740,28755,416
07/10/2004,12:45:00,28755,28765,28750,28750,158
07/10/2004,13:30:00,28750,28770,28745,28750,99
07/10/2004,14:15:00,28755,28795,28750,28760,711
07/10/2004,15:00:00,28765,28780,28750,28765,312
07/10/2004,15:45:00,28760,28765,28705,28755,1546
07/10/2004,16:30:00,28755,28795,28725,28745,1016
07/10/2004,17:15:00,28745,28765,28730,28750,602
08/10/2004,09:00:00,28730,28750,28655,28730,1625
08/10/2004,09:45:00,28730,28760,28720,28745,949
08/10/2004,10:30:00,28740,28875,28735,28855,2322
08/10/2004,11:15:00,28855,28935,28850,28930,1634
08/10/2004,12:00:00,28935,28950,28905,28910,721
08/10/2004,12:45:00,28910,28920,28890,28905,326
08/10/2004,13:30:00,28905,28915,28875,28915,549
08/10/2004,14:15:00,28920,28930,28720,28735,3830
08/10/2004,15:00:00,28735,28735,28660,28715,3427
08/10/2004,15:45:00,28725,28820,28715,28750,2865
08/10/2004,16:30:00,28750,28760,28700,28710,1228
08/10/2004,17:15:00,28710,28730,28680,28705,958
11/10/2004,09:00:00,28695,28720,28645,28685,1487
11/10/2004,09:45:00,28685,28690,28580,28615,1638
11/10/2004,10:30:00,28610,28675,28595,28660,602
11/10/2004,11:15:00,28655,28730,28650,28695,930
11/10/2004,12:00:00,28700,28705,28665,28665,438
11/10/2004,12:45:00,28660,28665,28645,28655,318
11/10/2004,13:30:00,28655,28670,28650,28660,88
11/10/2004,14:15:00,28665,28665,28645,28665,454
11/10/2004,15:00:00,28660,28720,28655,28695,596
11/10/2004,15:45:00,28690,28715,28670,28700,751
11/10/2004,16:30:00,28700,28720,28660,28705,809
11/10/2004,17:15:00,28705,28705,28660,28660,589
12/10/2004,09:00:00,28620,28680,28585,28595,1799
12/10/2004,09:45:00,28590,28645,28550,28580,2106
12/10/2004,10:30:00,28580,28585,28475,28510,2869
12/10/2004,11:15:00,28515,28515,28460,28500,886
12/10/2004,12:00:00,28500,28505,28485,28490,304
12/10/2004,12:45:00,28495,28495,28475,28485,267
12/10/2004,13:30:00,28490,28495,28450,28465,357
12/10/2004,14:15:00,28470,28490,28470,28480,301
12/10/2004,15:00:00,28480,28480,28440,28440,775
12/10/2004,15:45:00,28440,28465,28420,28460,1583
12/10/2004,16:30:00,28460,28490,28440,28480,780
12/10/2004,17:15:00,28480,28535,28475,28535,1445
13/10/2004,09:00:00,28615,28670,28595,28620,1607
13/10/2004,09:45:00,28625,28630,28530,28535,1211
13/10/2004,10:30:00,28535,28575,28535,28540,781
13/10/2004,11:15:00,28545,28605,28540,28580,851
13/10/2004,12:00:00,28580,28630,28570,28620,438
13/10/2004,12:45:00,28620,28640,28610,28625,326
13/10/2004,13:30:00,28630,28650,28625,28645,292
13/10/2004,14:15:00,28645,28685,28635,28675,1119
13/10/2004,15:00:00,28675,28690,28635,28635,856
13/10/2004,15:45:00,28635,28655,28540,28550,2211
13/10/2004,16:30:00,28550,28585,28520,28540,1839
13/10/2004,17:15:00,28540,28570,28525,28555,1212
14/10/2004,09:00:00,28450,28505,28430,28485,1695
14/10/2004,09:45:00,28485,28555,28485,28500,1581
14/10/2004,10:30:00,28495,28510,28455,28470,1079
14/10/2004,11:15:00,28475,28515,28455,28515,1275
14/10/2004,12:00:00,28505,28565,28435,28535,2357
14/10/2004,12:45:00,28535,28545,28510,28530,518
14/10/2004,13:30:00,28530,28545,28500,28520,393
14/10/2004,14:15:00,28525,28540,28480,28525,743
14/10/2004,15:00:00,28525,28540,28485,28495,769
14/10/2004,15:45:00,28490,28525,28470,28505,1619
14/10/2004,16:30:00,28505,28560,28450,28460,2171
14/10/2004,17:15:00,28460,28485,28445,28480,981
15/10/2004,09:00:00,28425,28445,28365,28415,2177
15/10/2004,09:45:00,28415,28460,28395,28400,1034
15/10/2004,10:30:00,28395,28405,28350,28375,1741
15/10/2004,11:15:00,28370,28375,28345,28370,541
15/10/2004,12:00:00,28365,28385,28345,28365,303
15/10/2004,12:45:00,28360,28365,28325,28350,552
15/10/2004,13:30:00,28350,28365,28330,28335,310
15/10/2004,14:15:00,28340,28410,28330,28375,1082
15/10/2004,15:00:00,28375,28410,28350,28385,602
15/10/2004,15:45:00,28385,28415,28315,28405,2610
15/10/2004,16:30:00,28405,28430,28390,28405,1195
15/10/2004,17:15:00,28405,28425,28390,28415,802
18/10/2004,09:00:00,28455,28495,28430,28470,1564
18/10/2004,09:45:00,28465,28465,28415,28415,908
18/10/2004,10:30:00,28410,28410,28355,28400,903
18/10/2004,11:15:00,28400,28415,28375,28395,417
18/10/2004,12:00:00,28400,28400,28365,28375,250
18/10/2004,12:45:00,28380,28450,28375,28440,422
18/10/2004,13:30:00,28440,28440,28420,28440,244
18/10/2004,14:15:00,28440,28440,28380,28395,641
18/10/2004,15:00:00,28395,28405,28365,28375,605
18/10/2004,15:45:00,28380,28425,28365,28390,862
18/10/2004,16:30:00,28390,28405,28325,28360,1334
18/10/2004,17:15:00,28360,28390,28355,28370,725
19/10/2004,09:00:00,28480,28610,28480,28605,2171
19/10/2004,09:45:00,28605,28645,28590,28610,1423
19/10/2004,10:30:00,28610,28640,28610,28630,427
19/10/2004,11:15:00,28630,28650,28620,28640,1334
19/10/2004,12:00:00,28635,28640,28610,28625,210
19/10/2004,12:45:00,28625,28635,28620,28630,242
19/10/2004,13:30:00,28635,28640,28615,28625,215
19/10/2004,14:15:00,28620,28640,28600,28605,684
19/10/2004,15:00:00,28610,28620,28590,28610,1639
19/10/2004,15:45:00,28610,28630,28590,28605,1186
19/10/2004,16:30:00,28605,28620,28565,28575,954
19/10/2004,17:15:00,28575,28575,28545,28555,1047
20/10/2004,09:00:00,28450,28450,28350,28380,1791
20/10/2004,09:45:00,28380,28395,28340,28370,1356
20/10/2004,10:30:00,28370,28380,28345,28370,1417
20/10/2004,11:15:00,28370,28400,28365,28380,646
20/10/2004,12:00:00,28380,28390,28370,28380,226
20/10/2004,12:45:00,28380,28390,28350,28355,220
20/10/2004,13:30:00,28355,28360,28330,28340,426
20/10/2004,14:15:00,28340,28375,28340,28360,411
20/10/2004,15:00:00,28355,28395,28350,28370,412
20/10/2004,15:45:00,28370,28400,28345,28350,1293
20/10/2004,16:30:00,28350,28390,28295,28385,1995
20/10/2004,17:15:00,28385,28395,28360,28380,866
21/10/2004,09:00:00,28440,28510,28440,28475,1772
21/10/2004,09:45:00,28480,28485,28405,28420,1000
21/10/2004,10:30:00,28425,28430,28365,28370,1237
21/10/2004,11:15:00,28365,28410,28360,28400,652
21/10/2004,12:00:00,28395,28405,28370,28375,148
21/10/2004,12:45:00,28375,28385,28325,28370,903
21/10/2004,13:30:00,28370,28385,28360,28375,178
21/10/2004,14:15:00,28375,28490,28370,28475,1460
21/10/2004,15:00:00,28480,28510,28455,28490,1459
21/10/2004,15:45:00,28490,28525,28440,28485,1832
21/10/2004,16:30:00,28485,28570,28470,28545,1521
21/10/2004,17:15:00,28540,28570,28540,28555,595
22/10/2004,09:00:00,28600,28635,28545,28595,1819
22/10/2004,09:45:00,28600,28610,28560,28585,368
22/10/2004,10:30:00,28585,28605,28570,28590,447
22/10/2004,11:15:00,28590,28640,28590,28610,715
22/10/2004,12:00:00,28610,28645,28610,28640,621
22/10/2004,12:45:00,28640,28660,28620,28635,324
22/10/2004,13:30:00,28635,28640,28605,28615,375
22/10/2004,14:15:00,28615,28695,28610,28695,924
22/10/2004,15:00:00,28695,28695,28655,28675,906
22/10/2004,15:45:00,28680,28685,28635,28645,1498
22/10/2004,16:30:00,28645,28650,28610,28630,790
22/10/2004,17:15:00,28625,28635,28590,28615,615
25/10/2004,09:00:00,28450,28450,28235,28270,2602
25/10/2004,09:45:00,28270,28275,28120,28160,2937
25/10/2004,10:30:00,28160,28170,28100,28115,1491
25/10/2004,11:15:00,28115,28115,28045,28085,1514
25/10/2004,12:00:00,28085,28200,28070,28190,1813
25/10/2004,12:45:00,28190,28260,28185,28230,1608
25/10/2004,13:30:00,28230,28260,28220,28250,1486
25/10/2004,14:15:00,28250,28290,28250,28280,668
25/10/2004,15:00:00,28285,28285,28245,28275,795
25/10/2004,15:45:00,28275,28335,28245,28335,1829
25/10/2004,16:30:00,28335,28335,28270,28275,1416
25/10/2004,17:15:00,28275,28290,28255,28265,684
26/10/2004,09:00:00,28350,28385,28275,28360,1729
26/10/2004,09:45:00,28360,28380,28300,28305,1226
26/10/2004,10:30:00,28305,28320,28270,28290,1020
26/10/2004,11:15:00,28290,28335,28290,28335,746
26/10/2004,12:00:00,28330,28350,28320,28335,427
26/10/2004,12:45:00,28330,28330,28320,28330,94
26/10/2004,13:30:00,28325,28335,28320,28330,166
26/10/2004,14:15:00,28330,28335,28315,28325,122
26/10/2004,15:00:00,28325,28340,28300,28325,837
26/10/2004,15:45:00,28320,28335,28260,28320,1901
26/10/2004,16:30:00,28325,28325,28275,28295,913
26/10/2004,17:15:00,28295,28325,28290,28310,622
27/10/2004,09:00:00,28410,28510,28410,28465,2212
27/10/2004,09:45:00,28465,28470,28430,28445,1708
27/10/2004,10:30:00,28445,28470,28445,28450,434
27/10/2004,11:15:00,28450,28475,28440,28455,457
27/10/2004,12:00:00,28450,28465,28450,28465,146
27/10/2004,12:45:00,28465,28465,28455,28465,81
27/10/2004,13:30:00,28465,28470,28460,28465,57
27/10/2004,14:15:00,28460,28490,28450,28480,690
27/10/2004,15:00:00,28475,28485,28450,28455,394
27/10/2004,15:45:00,28450,28475,28435,28475,1246
27/10/2004,16:30:00,28475,28660,28460,28635,3283
27/10/2004,17:15:00,28635,28660,28600,28645,1106
28/10/2004,09:00:00,28700,28815,28660,28770,3181
28/10/2004,09:45:00,28765,28825,28760,28800,2085
28/10/2004,10:30:00,28800,28805,28760,28775,622
28/10/2004,11:15:00,28775,28835,28770,28800,1415
28/10/2004,12:00:00,28800,28830,28735,28785,1411
28/10/2004,12:45:00,28785,28785,28755,28765,443
28/10/2004,13:30:00,28765,28770,28750,28760,192
28/10/2004,14:15:00,28755,28770,28740,28740,567
28/10/2004,15:00:00,28740,28760,28720,28750,609
28/10/2004,15:45:00,28745,28800,28740,28780,2189
28/10/2004,16:30:00,28780,28820,28760,28805,1496
28/10/2004,17:15:00,28805,28825,28790,28800,921
29/10/2004,09:00:00,28780,28855,28740,28790,1824
29/10/2004,09:45:00,28785,28805,28755,28770,1040
29/10/2004,10:30:00,28770,28785,28755,28775,488
29/10/2004,11:15:00,28775,28805,28770,28795,326
29/10/2004,12:00:00,28795,28800,28775,28790,159
29/10/2004,12:45:00,28790,28810,28785,28800,91
29/10/2004,13:30:00,28805,28840,28800,28840,190
29/10/2004,14:15:00,28840,28865,28780,28795,1239
29/10/2004,15:00:00,28795,28830,28790,28825,822
29/10/2004,15:45:00,28825,28920,28815,28835,4105
29/10/2004,16:30:00,28835,28855,28780,28800,1332
29/10/2004,17:15:00,28800,28820,28735,28740,925
01/11/2004,09:00:00,28795,28805,28690,28805,910
01/11/2004,09:45:00,28805,28870,28800,28845,592
01/11/2004,10:30:00,28845,28890,28845,28855,314
01/11/2004,11:15:00,28855,28880,28855,28870,152
01/11/2004,12:00:00,28870,28910,28870,28905,294
01/11/2004,12:45:00,28910,28940,28900,28925,360
01/11/2004,13:30:00,28920,28935,28910,28925,135
01/11/2004,14:15:00,28925,28940,28915,28930,253
01/11/2004,15:00:00,28925,28940,28915,28935,330
01/11/2004,15:45:00,28935,28940,28870,28900,758
01/11/2004,16:30:00,28900,29025,28890,29025,1150
01/11/2004,17:15:00,29025,29080,29025,29055,1356