DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/10/2004,12:00:00,28635,28635,28630,28630,8
19/10/2004,12:05:00,28625,28625,28615,28625,37
19/10/2004,12:10:00,28620,28625,28610,28625,42
19/10/2004,12:15:00,28625,28630,28620,28620,30
19/10/2004,12:20:00,28620,28630,28620,28625,9
19/10/2004,12:25:00,28630,28630,28620,28625,24
19/10/2004,12:30:00,28625,28630,28620,28625,9
19/10/2004,12:35:00,28630,28630,28620,28620,12
19/10/2004,12:40:00,28620,28625,28620,28625,7
19/10/2004,12:45:00,28625,28630,28625,28630,33
19/10/2004,12:50:00,28630,28630,28625,28625,21
19/10/2004,12:55:00,28625,28625,28625,28625,2
19/10/2004,13:00:00,28625,28635,28625,28630,92
19/10/2004,13:05:00,28630,28630,28625,28630,11
19/10/2004,13:10:00,28630,28635,28630,28630,56
19/10/2004,13:15:00,28625,28630,28625,28625,13
19/10/2004,13:20:00,28620,28625,28620,28625,4
19/10/2004,13:25:00,28620,28630,28620,28630,10
19/10/2004,13:30:00,28635,28635,28615,28615,43
19/10/2004,13:35:00,28620,28625,28620,28625,12
19/10/2004,13:40:00,28625,28625,28620,28620,7
19/10/2004,13:45:00,28625,28625,28620,28625,9
19/10/2004,13:50:00,28630,28630,28630,28630,13
19/10/2004,13:55:00,28630,28640,28630,28640,47
19/10/2004,14:00:00,28640,28640,28635,28635,20
19/10/2004,14:05:00,28640,28640,28635,28635,30
19/10/2004,14:10:00,28635,28635,28625,28625,34
19/10/2004,14:15:00,28620,28625,28620,28625,14
19/10/2004,14:20:00,28620,28620,28615,28615,79
19/10/2004,14:25:00,28620,28625,28615,28615,13
19/10/2004,14:30:00,28615,28635,28605,28630,202
19/10/2004,14:35:00,28630,28640,28620,28620,52
19/10/2004,14:40:00,28620,28625,28615,28615,103
19/10/2004,14:45:00,28620,28620,28600,28605,90
19/10/2004,14:50:00,28605,28610,28605,28605,43
19/10/2004,14:55:00,28605,28615,28605,28605,88
19/10/2004,15:00:00,28610,28610,28605,28610,1012
19/10/2004,15:05:00,28615,28620,28610,28615,69
19/10/2004,15:10:00,28615,28620,28615,28615,25
19/10/2004,15:15:00,28615,28620,28610,28610,26
19/10/2004,15:20:00,28610,28610,28605,28610,57
19/10/2004,15:25:00,28610,28610,28605,28605,37
19/10/2004,15:30:00,28605,28615,28595,28605,140
19/10/2004,15:35:00,28605,28610,28590,28595,146
19/10/2004,15:40:00,28595,28615,28595,28610,127
19/10/2004,15:45:00,28610,28630,28605,28625,143
19/10/2004,15:50:00,28625,28625,28605,28615,165
19/10/2004,15:55:00,28615,28620,28600,28605,113
19/10/2004,16:00:00,28605,28625,28600,28620,170
19/10/2004,16:05:00,28625,28630,28615,28615,135
19/10/2004,16:10:00,28620,28620,28610,28615,96
19/10/2004,16:15:00,28615,28620,28605,28605,97
19/10/2004,16:20:00,28600,28610,28590,28605,212
19/10/2004,16:25:00,28605,28610,28600,28605,55
19/10/2004,16:30:00,28605,28615,28600,28600,75
19/10/2004,16:35:00,28600,28605,28590,28600,225
19/10/2004,16:40:00,28600,28605,28590,28605,96
19/10/2004,16:45:00,28610,28620,28610,28610,184
19/10/2004,16:55:00,28615,28615,28600,28600,127
19/10/2004,17:05:00,28580,28580,28570,28575,37
19/10/2004,17:10:00,28575,28585,28565,28575,210
19/10/2004,17:15:00,28575,28575,28560,28560,188
19/10/2004,17:20:00,28565,28570,28550,28555,258
19/10/2004,17:25:00,28560,28565,28550,28555,285
19/10/2004,17:30:00,28560,28565,28550,28565,140
19/10/2004,17:35:00,28565,28565,28545,28555,176
20/10/2004,09:00:00,28450,28450,28350,28380,543
20/10/2004,09:05:00,28385,28390,28380,28380,151
20/10/2004,09:10:00,28380,28385,28360,28365,257
20/10/2004,09:15:00,28365,28390,28360,28390,177
20/10/2004,09:20:00,28385,28395,28380,28380,147
20/10/2004,09:25:00,28380,28390,28375,28385,84
20/10/2004,09:30:00,28385,28385,28360,28375,204
20/10/2004,09:35:00,28375,28390,28370,28370,96
20/10/2004,09:40:00,28370,28380,28365,28380,132
20/10/2004,09:45:00,28380,28395,28365,28370,193
20/10/2004,09:50:00,28370,28375,28365,28370,145
20/10/2004,09:55:00,28370,28375,28365,28365,78
20/10/2004,10:00:00,28360,28365,28345,28360,246
20/10/2004,10:05:00,28360,28375,28355,28370,122
20/10/2004,10:10:00,28370,28375,28350,28350,129
20/10/2004,10:15:00,28355,28360,28340,28355,205
20/10/2004,10:20:00,28350,28360,28340,28350,99
20/10/2004,10:25:00,28350,28370,28345,28370,139
20/10/2004,10:30:00,28370,28370,28360,28365,90
20/10/2004,10:35:00,28365,28365,28345,28350,138
20/10/2004,10:40:00,28350,28360,28350,28360,59
20/10/2004,10:45:00,28360,28380,28360,28375,213
20/10/2004,10:50:00,28370,28380,28370,28370,584
20/10/2004,10:55:00,28370,28380,28370,28375,52
20/10/2004,11:00:00,28375,28375,28360,28365,134
20/10/2004,11:05:00,28365,28380,28360,28375,112
20/10/2004,11:10:00,28375,28375,28370,28370,35
20/10/2004,11:15:00,28370,28400,28365,28395,135
20/10/2004,11:20:00,28395,28395,28385,28390,82
20/10/2004,11:25:00,28390,28390,28380,28385,39
20/10/2004,11:30:00,28385,28395,28385,28390,106
20/10/2004,11:35:00,28390,28390,28370,28375,107
20/10/2004,11:40:00,28380,28385,28375,28380,23
20/10/2004,11:45:00,28380,28385,28370,28375,102
20/10/2004,11:50:00,28375,28385,28375,28385,33
20/10/2004,11:55:00,28380,28385,28380,28380,19
20/10/2004,12:00:00,28380,28390,28370,28375,94
20/10/2004,12:05:00,28375,28375,28375,28375,26
20/10/2004,12:10:00,28375,28380,28375,28380,8
20/10/2004,12:15:00,28380,28385,28380,28385,11
20/10/2004,12:20:00,28390,28390,28380,28385,17
20/10/2004,12:25:00,28380,28385,28380,28380,4
20/10/2004,12:30:00,28385,28390,28385,28390,10
20/10/2004,12:35:00,28390,28390,28390,28390,9
20/10/2004,12:40:00,28390,28390,28380,28380,47
20/10/2004,12:45:00,28380,28390,28380,28385,22
20/10/2004,12:50:00,28385,28385,28375,28380,35
20/10/2004,12:55:00,28380,28380,28380,28380,6
20/10/2004,13:00:00,28380,28380,28375,28375,17
20/10/2004,13:05:00,28375,28375,28375,28375,13
20/10/2004,13:10:00,28375,28380,28375,28375,18
20/10/2004,13:15:00,28380,28380,28370,28370,21
20/10/2004,13:20:00,28370,28370,28365,28365,21
20/10/2004,13:25:00,28360,28365,28350,28355,67
20/10/2004,13:30:00,28355,28360,28345,28345,41
20/10/2004,13:35:00,28345,28355,28345,28355,45
20/10/2004,13:40:00,28355,28360,28345,28350,34
20/10/2004,13:45:00,28350,28350,28330,28345,96
20/10/2004,13:50:00,28345,28355,28335,28345,62
20/10/2004,13:55:00,28345,28350,28345,28345,12
20/10/2004,14:00:00,28350,28355,28345,28350,55
20/10/2004,14:05:00,28350,28355,28340,28345,62
20/10/2004,14:10:00,28340,28345,28340,28340,19
20/10/2004,14:15:00,28340,28345,28340,28345,23
20/10/2004,14:20:00,28340,28355,28340,28350,68
20/10/2004,14:25:00,28355,28360,28355,28360,49
20/10/2004,14:30:00,28360,28365,28355,28360,62
20/10/2004,14:35:00,28360,28365,28360,28360,26
20/10/2004,14:40:00,28365,28365,28365,28365,47
20/10/2004,14:45:00,28365,28375,28365,28370,47
20/10/2004,14:50:00,28370,28375,28360,28360,25
20/10/2004,14:55:00,28360,28365,28350,28360,64
20/10/2004,15:00:00,28355,28355,28350,28350,6
20/10/2004,15:05:00,28355,28360,28355,28360,10
20/10/2004,15:10:00,28355,28360,28355,28355,35
20/10/2004,15:15:00,28355,28355,28355,28355,8
20/10/2004,15:20:00,28355,28365,28355,28365,10
20/10/2004,15:25:00,28365,28365,28360,28360,18
20/10/2004,15:30:00,28365,28365,28355,28355,45
20/10/2004,15:35:00,28355,28380,28355,28375,115
20/10/2004,15:40:00,28375,28395,28365,28370,165
20/10/2004,15:45:00,28370,28390,28370,28390,162
20/10/2004,15:50:00,28385,28400,28375,28380,274
20/10/2004,15:55:00,28380,28395,28375,28390,183
20/10/2004,16:00:00,28390,28395,28370,28380,131
20/10/2004,16:05:00,28375,28390,28370,28385,89
20/10/2004,16:10:00,28380,28385,28370,28380,64
20/10/2004,16:15:00,28385,28385,28360,28365,147
20/10/2004,16:20:00,28370,28375,28355,28355,119
20/10/2004,16:25:00,28355,28355,28345,28350,124
20/10/2004,16:30:00,28350,28350,28325,28340,280
20/10/2004,16:35:00,28340,28360,28340,28345,206
20/10/2004,16:40:00,28345,28350,28310,28310,286
20/10/2004,16:45:00,28310,28315,28295,28310,386
20/10/2004,16:50:00,28315,28330,28310,28325,164
20/10/2004,16:55:00,28315,28350,28310,28350,136
20/10/2004,17:00:00,28350,28385,28350,28370,234
20/10/2004,17:05:00,28370,28370,28340,28350,154
20/10/2004,17:10:00,28350,28390,28350,28385,149
20/10/2004,17:15:00,28385,28385,28370,28370,111
20/10/2004,17:20:00,28370,28385,28365,28375,315
20/10/2004,17:25:00,28375,28385,28360,28375,150
20/10/2004,17:30:00,28380,28385,28375,28385,105
20/10/2004,17:35:00,28385,28395,28380,28380,185
21/10/2004,09:00:00,28440,28485,28440,28470,342
21/10/2004,09:05:00,28470,28475,28450,28455,102
21/10/2004,09:10:00,28460,28485,28460,28480,742
21/10/2004,09:15:00,28480,28485,28470,28470,118
21/10/2004,09:20:00,28475,28480,28465,28475,56
21/10/2004,09:25:00,28475,28485,28475,28480,111
21/10/2004,09:30:00,28480,28510,28480,28490,204
21/10/2004,09:35:00,28485,28490,28475,28480,81
21/10/2004,09:40:00,28480,28480,28475,28475,16
21/10/2004,09:45:00,28480,28485,28470,28470,56
21/10/2004,09:50:00,28475,28475,28470,28470,14
21/10/2004,09:55:00,28470,28475,28440,28445,217
21/10/2004,10:00:00,28445,28455,28430,28440,196
21/10/2004,10:05:00,28440,28440,28420,28430,141
21/10/2004,10:10:00,28430,28440,28420,28420,80
21/10/2004,10:15:00,28420,28425,28410,28415,119
21/10/2004,10:20:00,28415,28425,28405,28415,96
21/10/2004,10:25:00,28415,28425,28410,28420,81
21/10/2004,10:30:00,28425,28430,28395,28400,223
21/10/2004,10:35:00,28400,28405,28390,28395,264
21/10/2004,10:40:00,28395,28395,28385,28395,120
21/10/2004,10:45:00,28395,28405,28390,28395,125
21/10/2004,10:50:00,28400,28420,28400,28415,77
21/10/2004,10:55:00,28415,28425,28415,28420,67
21/10/2004,11:00:00,28420,28425,28420,28425,44
21/10/2004,11:05:00,28420,28420,28405,28405,61
21/10/2004,11:10:00,28405,28405,28365,28370,256
21/10/2004,11:15:00,28365,28380,28360,28375,155
21/10/2004,11:20:00,28370,28385,28370,28385,47
21/10/2004,11:25:00,28380,28380,28370,28370,39
21/10/2004,11:30:00,28370,28375,28360,28375,133
21/10/2004,11:35:00,28370,28370,28370,28370,36
21/10/2004,11:40:00,28370,28380,28370,28375,46
21/10/2004,11:45:00,28370,28380,28370,28380,34
21/10/2004,11:50:00,28380,28405,28380,28400,106
21/10/2004,11:55:00,28405,28410,28400,28400,56
21/10/2004,12:00:00,28395,28405,28390,28395,31
21/10/2004,12:05:00,28395,28395,28390,28390,19
21/10/2004,12:10:00,28390,28400,28385,28385,28
21/10/2004,12:15:00,28390,28395,28390,28390,14
21/10/2004,12:20:00,28390,28390,28390,28390,8
21/10/2004,12:25:00,28385,28390,28385,28385,10
21/10/2004,12:30:00,28385,28390,28385,28390,6
21/10/2004,12:35:00,28385,28385,28385,28385,4
21/10/2004,12:40:00,28385,28385,28370,28375,28
21/10/2004,12:45:00,28375,28385,28360,28360,63
21/10/2004,12:50:00,28360,28365,28355,28360,21
21/10/2004,12:55:00,28360,28360,28350,28350,70
21/10/2004,13:00:00,28350,28350,28330,28330,128
21/10/2004,13:05:00,28330,28345,28325,28345,108
21/10/2004,13:10:00,28345,28350,28345,28345,381
21/10/2004,13:15:00,28350,28365,28345,28360,44
21/10/2004,13:20:00,28355,28365,28355,28365,50
21/10/2004,13:25:00,28365,28370,28365,28370,38
21/10/2004,13:30:00,28370,28370,28360,28365,18
21/10/2004,13:35:00,28365,28375,28365,28375,26
21/10/2004,13:40:00,28375,28385,28375,28380,48
21/10/2004,13:45:00,28380,28380,28370,28375,32
21/10/2004,13:50:00,28375,28380,28375,28375,26
21/10/2004,13:55:00,28380,28380,28380,28380,5
21/10/2004,14:00:00,28380,28380,28380,28380,10
21/10/2004,14:05:00,28380,28385,28375,28375,11
21/10/2004,14:10:00,28375,28375,28375,28375,2
21/10/2004,14:15:00,28375,28385,28375,28380,11
21/10/2004,14:20:00,28380,28385,28380,28380,11
21/10/2004,14:25:00,28385,28385,28370,28375,34
21/10/2004,14:30:00,28390,28435,28390,28420,358
21/10/2004,14:35:00,28420,28440,28415,28440,120
21/10/2004,14:40:00,28440,28465,28440,28460,288
21/10/2004,14:45:00,28460,28475,28455,28465,231
21/10/2004,14:50:00,28465,28490,28465,28480,282
21/10/2004,14:55:00,28475,28485,28470,28475,125
21/10/2004,15:00:00,28480,28495,28480,28495,169
21/10/2004,15:05:00,28495,28500,28480,28495,139
21/10/2004,15:10:00,28500,28510,28490,28490,244
21/10/2004,15:15:00,28490,28500,28480,28480,80
21/10/2004,15:20:00,28480,28495,28480,28490,88
21/10/2004,15:25:00,28495,28505,28485,28490,95
21/10/2004,15:30:00,28490,28490,28465,28475,210
21/10/2004,15:35:00,28470,28480,28465,28465,172
21/10/2004,15:40:00,28465,28490,28455,28490,262
21/10/2004,15:45:00,28490,28520,28480,28520,341
21/10/2004,15:50:00,28515,28525,28495,28495,174
21/10/2004,15:55:00,28495,28505,28490,28495,67
21/10/2004,16:00:00,28500,28520,28475,28485,312
21/10/2004,16:05:00,28480,28500,28470,28495,175
21/10/2004,16:10:00,28495,28495,28460,28465,222
21/10/2004,16:15:00,28470,28475,28450,28465,236
21/10/2004,16:20:00,28470,28470,28440,28460,159
21/10/2004,16:25:00,28460,28495,28460,28485,146
21/10/2004,16:30:00,28485,28510,28475,28475,171
21/10/2004,16:35:00,28475,28490,28470,28485,110
21/10/2004,16:40:00,28480,28515,28475,28495,139
21/10/2004,16:45:00,28495,28505,28490,28505,116
21/10/2004,16:50:00,28505,28545,28500,28540,290
21/10/2004,16:55:00,28540,28560,28535,28550,280
21/10/2004,17:00:00,28550,28555,28535,28555,135
21/10/2004,17:05:00,28550,28565,28545,28565,131
21/10/2004,17:10:00,28565,28570,28545,28545,149
21/10/2004,17:15:00,28540,28550,28540,28545,44
21/10/2004,17:20:00,28545,28550,28540,28540,86
21/10/2004,17:25:00,28550,28560,28550,28560,85
21/10/2004,17:30:00,28560,28560,28545,28550,126
21/10/2004,17:35:00,28545,28570,28545,28555,254
22/10/2004,09:00:00,28600,28635,28560,28610,257
22/10/2004,09:05:00,28610,28625,28605,28610,103
22/10/2004,09:10:00,28610,28610,28570,28580,176
22/10/2004,09:15:00,28580,28580,28545,28555,177
22/10/2004,09:20:00,28550,28575,28545,28570,678
22/10/2004,09:25:00,28570,28575,28565,28570,62
22/10/2004,09:30:00,28575,28600,28570,28595,114
22/10/2004,09:35:00,28600,28620,28600,28605,174
22/10/2004,09:40:00,28600,28600,28590,28595,78
22/10/2004,09:45:00,28600,28600,28560,28570,129
22/10/2004,09:50:00,28570,28580,28560,28570,64
22/10/2004,09:55:00,28575,28585,28570,28580,28
22/10/2004,10:10:00,28610,28610,28610,28610,20
22/10/2004,10:15:00,28610,28610,28590,28595,51
22/10/2004,10:20:00,28590,28595,28585,28590,47
22/10/2004,10:25:00,28595,28595,28585,28585,29
22/10/2004,10:30:00,28585,28585,28575,28580,74
22/10/2004,10:35:00,28580,28580,28570,28575,47
22/10/2004,10:40:00,28580,28590,28575,28580,73
22/10/2004,10:45:00,28580,28580,28570,28575,33
22/10/2004,10:50:00,28575,28575,28570,28575,22
22/10/2004,10:55:00,28575,28585,28570,28585,37
22/10/2004,11:00:00,28580,28595,28580,28595,58
22/10/2004,11:05:00,28600,28605,28595,28595,89
22/10/2004,11:10:00,28595,28595,28585,28590,14
22/10/2004,11:15:00,28590,28600,28590,28600,31
22/10/2004,11:20:00,28595,28605,28595,28600,44
22/10/2004,11:25:00,28595,28615,28595,28615,56
22/10/2004,11:30:00,28610,28620,28610,28620,54
22/10/2004,11:35:00,28625,28625,28615,28620,93
22/10/2004,11:40:00,28615,28625,28615,28620,54
22/10/2004,11:45:00,28620,28630,28620,28625,92
22/10/2004,11:50:00,28620,28640,28615,28615,183
22/10/2004,11:55:00,28615,28620,28605,28610,108
22/10/2004,12:00:00,28610,28620,28610,28620,82
22/10/2004,12:05:00,28620,28625,28615,28615,26
22/10/2004,12:10:00,28620,28625,28620,28625,36
22/10/2004,12:15:00,28625,28645,28625,28630,159
22/10/2004,12:20:00,28630,28630,28620,28620,77
22/10/2004,12:25:00,28620,28625,28620,28620,37
22/10/2004,12:30:00,28620,28630,28620,28625,71
22/10/2004,12:35:00,28630,28640,28630,28635,77
22/10/2004,12:40:00,28635,28640,28625,28640,56
22/10/2004,12:45:00,28640,28640,28630,28630,30
22/10/2004,12:50:00,28635,28635,28620,28620,26
22/10/2004,12:55:00,28625,28625,28620,28625,34
22/10/2004,13:00:00,28625,28630,28625,28625,47
22/10/2004,13:05:00,28625,28640,28625,28640,24
22/10/2004,13:10:00,28640,28645,28635,28635,16
22/10/2004,13:15:00,28635,28640,28635,28640,17
22/10/2004,13:20:00,28645,28660,28645,28645,117
22/10/2004,13:25:00,28645,28645,28635,28635,13
22/10/2004,13:30:00,28635,28635,28635,28635,4
22/10/2004,13:35:00,28635,28640,28630,28630,17
22/10/2004,13:40:00,28630,28630,28625,28625,24
22/10/2004,13:45:00,28625,28625,28625,28625,3
22/10/2004,13:50:00,28625,28625,28610,28610,50
22/10/2004,13:55:00,28615,28620,28605,28610,116
22/10/2004,14:00:00,28610,28625,28610,28620,74
22/10/2004,14:05:00,28620,28625,28610,28615,60
22/10/2004,14:10:00,28615,28615,28610,28615,27
22/10/2004,14:15:00,28615,28615,28615,28615,4
22/10/2004,14:20:00,28615,28630,28610,28625,22
22/10/2004,14:25:00,28630,28630,28625,28625,22
22/10/2004,14:30:00,28630,28655,28625,28655,163
22/10/2004,14:35:00,28660,28660,28645,28660,119
22/10/2004,14:40:00,28655,28675,28655,28665,203
22/10/2004,14:45:00,28670,28685,28665,28675,187
22/10/2004,14:50:00,28680,28680,28670,28675,46
22/10/2004,14:55:00,28675,28695,28670,28695,158
22/10/2004,15:00:00,28695,28695,28685,28685,102
22/10/2004,15:05:00,28685,28690,28675,28680,441
22/10/2004,15:10:00,28675,28680,28670,28675,60
22/10/2004,15:15:00,28675,28680,28675,28680,18
22/10/2004,15:20:00,28680,28690,28680,28685,20
22/10/2004,15:25:00,28680,28685,28680,28680,22
22/10/2004,15:30:00,28680,28685,28675,28685,40
22/10/2004,15:35:00,28675,28675,28660,28660,110
22/10/2004,15:40:00,28655,28685,28655,28675,93
22/10/2004,15:45:00,28680,28685,28665,28680,65
22/10/2004,15:50:00,28680,28680,28645,28645,131
22/10/2004,15:55:00,28645,28670,28640,28665,123
22/10/2004,16:00:00,28665,28680,28645,28650,113
22/10/2004,16:05:00,28645,28650,28635,28650,521
22/10/2004,16:10:00,28650,28670,28650,28660,207
22/10/2004,16:15:00,28660,28665,28645,28650,127
22/10/2004,16:20:00,28650,28650,28635,28640,146
22/10/2004,16:25:00,28645,28655,28645,28645,65
22/10/2004,16:30:00,28645,28650,28635,28645,85
22/10/2004,16:35:00,28650,28650,28620,28620,101
22/10/2004,16:40:00,28620,28625,28615,28620,137
22/10/2004,16:45:00,28620,28630,28610,28620,101
22/10/2004,16:50:00,28620,28645,28620,28640,97
22/10/2004,16:55:00,28635,28645,28630,28640,74
22/10/2004,17:00:00,28635,28640,28625,28640,79
22/10/2004,17:05:00,28640,28640,28615,28630,78
22/10/2004,17:10:00,28630,28640,28625,28630,38
22/10/2004,17:15:00,28625,28635,28625,28635,28
22/10/2004,17:20:00,28630,28630,28610,28610,164
22/10/2004,17:25:00,28610,28620,28595,28595,181
22/10/2004,17:30:00,28590,28610,28590,28610,92
22/10/2004,17:35:00,28605,28615,28590,28615,150
25/10/2004,09:00:00,28450,28450,28235,28285,779
25/10/2004,09:05:00,28285,28290,28250,28280,335
25/10/2004,09:10:00,28275,28295,28260,28265,356
25/10/2004,09:15:00,28265,28290,28265,28285,164
25/10/2004,09:20:00,28290,28295,28270,28295,251
25/10/2004,09:25:00,28290,28305,28275,28275,231
25/10/2004,09:30:00,28275,28285,28270,28285,178
25/10/2004,09:35:00,28290,28295,28285,28285,165
25/10/2004,09:40:00,28285,28285,28270,28270,143
25/10/2004,09:45:00,28270,28275,28260,28260,148
25/10/2004,09:50:00,28260,28270,28255,28265,216
25/10/2004,09:55:00,28260,28260,28200,28220,509
25/10/2004,10:00:00,28220,28240,28210,28210,291
25/10/2004,10:05:00,28210,28230,28205,28225,248
25/10/2004,10:10:00,28225,28230,28205,28215,268
25/10/2004,10:15:00,28215,28215,28120,28140,810
25/10/2004,10:20:00,28140,28150,28130,28135,278
25/10/2004,10:25:00,28140,28160,28130,28160,169
25/10/2004,10:30:00,28160,28170,28155,28155,177
25/10/2004,10:35:00,28155,28165,28150,28155,103
25/10/2004,10:40:00,28160,28160,28135,28145,211
25/10/2004,10:45:00,28145,28150,28135,28140,136
25/10/2004,10:50:00,28135,28140,28110,28125,251
25/10/2004,10:55:00,28120,28145,28120,28145,113
25/10/2004,11:00:00,28140,28140,28105,28105,211
25/10/2004,11:05:00,28110,28135,28105,28125,158
25/10/2004,11:10:00,28125,28125,28100,28115,131
25/10/2004,11:15:00,28115,28115,28060,28075,410
25/10/2004,11:20:00,28075,28080,28070,28070,122
25/10/2004,11:25:00,28070,28090,28070,28090,103
25/10/2004,11:30:00,28090,28090,28045,28045,249
25/10/2004,11:35:00,28045,28070,28045,28070,187
25/10/2004,11:40:00,28070,28080,28065,28075,98
25/10/2004,11:45:00,28080,28100,28075,28085,147
25/10/2004,11:50:00,28080,28085,28055,28060,109
25/10/2004,11:55:00,28065,28085,28065,28085,89
25/10/2004,12:00:00,28085,28085,28070,28075,51
25/10/2004,12:05:00,28080,28085,28075,28075,73
25/10/2004,12:10:00,28075,28095,28075,28090,153
25/10/2004,12:15:00,28085,28100,28085,28095,112
25/10/2004,12:20:00,28095,28115,28095,28105,97
25/10/2004,12:25:00,28100,28145,28100,28145,217
25/10/2004,12:30:00,28150,28195,28150,28155,535
25/10/2004,12:35:00,28150,28170,28150,28160,81
25/10/2004,12:40:00,28170,28200,28170,28190,494
25/10/2004,12:45:00,28190,28210,28185,28195,412
25/10/2004,12:50:00,28200,28215,28195,28210,183
25/10/2004,12:55:00,28210,28235,28205,28235,210
25/10/2004,13:00:00,28230,28245,28225,28245,182
25/10/2004,13:05:00,28245,28245,28235,28235,120
25/10/2004,13:10:00,28235,28250,28235,28250,88
25/10/2004,13:15:00,28250,28260,28245,28255,154
25/10/2004,13:20:00,28260,28260,28245,28250,118
25/10/2004,13:25:00,28245,28250,28225,28230,141
25/10/2004,13:30:00,28230,28245,28230,28245,74
25/10/2004,13:35:00,28245,28260,28230,28230,137
25/10/2004,13:40:00,28230,28235,28220,28225,44
25/10/2004,13:45:00,28230,28230,28220,28230,19
25/10/2004,13:50:00,28230,28240,28225,28240,61
25/10/2004,13:55:00,28235,28255,28235,28250,39
25/10/2004,14:00:00,28255,28260,28250,28250,1032
25/10/2004,14:05:00,28255,28255,28245,28250,39
25/10/2004,14:10:00,28250,28250,28240,28250,41
25/10/2004,14:15:00,28250,28265,28250,28265,96
25/10/2004,14:20:00,28265,28270,28260,28270,47
25/10/2004,14:25:00,28270,28275,28265,28275,72
25/10/2004,14:30:00,28275,28290,28275,28285,117
25/10/2004,14:35:00,28285,28285,28275,28275,66
25/10/2004,14:40:00,28280,28285,28275,28280,80
25/10/2004,14:45:00,28285,28290,28275,28280,92
25/10/2004,14:50:00,28280,28285,28275,28280,77
25/10/2004,14:55:00,28285,28285,28280,28280,21
25/10/2004,15:00:00,28285,28285,28260,28260,80
25/10/2004,15:05:00,28260,28270,28255,28270,50
25/10/2004,15:10:00,28265,28270,28265,28270,21
25/10/2004,15:15:00,28270,28275,28255,28260,42
25/10/2004,15:20:00,28260,28265,28255,28260,28
25/10/2004,15:25:00,28260,28270,28260,28265,28
25/10/2004,15:30:00,28265,28285,28250,28260,154
25/10/2004,15:35:00,28260,28260,28245,28250,159
25/10/2004,15:40:00,28250,28280,28250,28275,233
25/10/2004,15:45:00,28275,28290,28275,28275,319
25/10/2004,15:50:00,28275,28280,28250,28260,209
25/10/2004,15:55:00,28260,28270,28250,28260,168
25/10/2004,16:00:00,28265,28280,28255,28270,164
25/10/2004,16:05:00,28270,28275,28245,28260,125
25/10/2004,16:10:00,28260,28285,28260,28275,137
25/10/2004,16:15:00,28275,28295,28270,28295,167
25/10/2004,16:20:00,28295,28305,28285,28285,237
25/10/2004,16:25:00,28285,28335,28285,28335,303
25/10/2004,16:30:00,28335,28335,28310,28320,205
25/10/2004,16:35:00,28315,28330,28310,28310,151
25/10/2004,16:40:00,28310,28315,28295,28300,187
25/10/2004,16:45:00,28300,28310,28290,28305,149
25/10/2004,16:50:00,28305,28320,28280,28320,204
25/10/2004,16:55:00,28315,28325,28305,28310,105
25/10/2004,17:00:00,28310,28315,28295,28305,100
25/10/2004,17:05:00,28300,28310,28290,28295,138
25/10/2004,17:10:00,28295,28300,28270,28275,177
25/10/2004,17:15:00,28275,28290,28270,28285,69
25/10/2004,17:20:00,28280,28290,28280,28280,69
25/10/2004,17:25:00,28285,28285,28275,28280,258
25/10/2004,17:30:00,28280,28280,28260,28260,91
25/10/2004,17:35:00,28265,28270,28255,28265,197
26/10/2004,09:00:00,28350,28350,28275,28310,230
26/10/2004,09:05:00,28310,28325,28310,28325,81
26/10/2004,09:10:00,28325,28370,28325,28360,379
26/10/2004,09:15:00,28365,28385,28360,28370,271
26/10/2004,09:20:00,28365,28380,28355,28375,222
26/10/2004,09:25:00,28375,28380,28355,28365,104
26/10/2004,09:30:00,28365,28370,28340,28340,118
26/10/2004,09:35:00,28335,28350,28325,28345,210
26/10/2004,09:40:00,28350,28370,28345,28360,114
26/10/2004,09:45:00,28360,28380,28360,28375,76
26/10/2004,09:50:00,28375,28380,28365,28370,164
26/10/2004,09:55:00,28370,28375,28365,28365,53
26/10/2004,10:00:00,28365,28365,28345,28350,156
26/10/2004,10:05:00,28350,28370,28350,28360,85
26/10/2004,10:10:00,28360,28370,28355,28360,66
26/10/2004,10:15:00,28360,28365,28355,28355,58
26/10/2004,10:20:00,28360,28360,28310,28320,339
26/10/2004,10:25:00,28320,28320,28300,28305,229
26/10/2004,10:30:00,28305,28310,28280,28285,331
26/10/2004,10:35:00,28285,28300,28270,28285,212
26/10/2004,10:40:00,28285,28295,28280,28295,78
26/10/2004,10:45:00,28290,28310,28290,28305,78
26/10/2004,10:50:00,28300,28300,28290,28300,48
26/10/2004,10:55:00,28295,28315,28295,28315,99
26/10/2004,11:00:00,28315,28320,28310,28315,75
26/10/2004,11:05:00,28315,28320,28295,28295,61
26/10/2004,11:10:00,28300,28305,28285,28290,38
26/10/2004,11:15:00,28290,28300,28290,28300,44
26/10/2004,11:20:00,28300,28305,28290,28295,53
26/10/2004,11:25:00,28295,28305,28295,28305,26
26/10/2004,11:30:00,28310,28320,28305,28305,95
26/10/2004,11:35:00,28310,28330,28310,28325,119
26/10/2004,11:40:00,28325,28325,28300,28315,122
26/10/2004,11:45:00,28320,28330,28315,28320,119
26/10/2004,11:50:00,28325,28325,28320,28320,55
26/10/2004,11:55:00,28320,28335,28320,28335,113
26/10/2004,12:00:00,28330,28350,28330,28335,134
26/10/2004,12:05:00,28335,28335,28320,28335,55
26/10/2004,12:10:00,28330,28335,28330,28335,10
26/10/2004,12:15:00,28335,28335,28325,28330,34
26/10/2004,12:20:00,28325,28330,28320,28320,48
26/10/2004,12:25:00,28320,28325,28320,28320,76
26/10/2004,12:30:00,28320,28330,28320,28330,39
26/10/2004,12:35:00,28330,28330,28325,28330,10
26/10/2004,12:40:00,28330,28335,28330,28335,21
26/10/2004,12:45:00,28330,28330,28325,28330,10
26/10/2004,12:50:00,28330,28330,28330,28330,3
26/10/2004,12:55:00,28325,28330,28325,28325,25
26/10/2004,13:00:00,28325,28325,28325,28325,4
26/10/2004,13:05:00,28325,28325,28325,28325,2
26/10/2004,13:10:00,28325,28330,28325,28325,17
26/10/2004,13:15:00,28320,28325,28320,28325,8
26/10/2004,13:20:00,28325,28325,28325,28325,17
26/10/2004,13:25:00,28325,28330,28325,28330,8
26/10/2004,13:30:00,28325,28330,28325,28330,22
26/10/2004,13:35:00,28325,28330,28325,28325,7
26/10/2004,13:40:00,28325,28325,28325,28325,8
26/10/2004,13:45:00,28325,28330,28325,28330,19
26/10/2004,13:50:00,28325,28325,28320,28325,16
26/10/2004,13:55:00,28325,28335,28325,28335,23
26/10/2004,14:00:00,28330,28330,28325,28325,7
26/10/2004,14:05:00,28330,28330,28325,28330,54
26/10/2004,14:10:00,28325,28335,28325,28330,10
26/10/2004,14:15:00,28330,28330,28325,28325,11
26/10/2004,14:20:00,28325,28325,28325,28325,4
26/10/2004,14:25:00,28320,28320,28315,28320,16
26/10/2004,14:30:00,28320,28325,28320,28320,8
26/10/2004,14:35:00,28320,28325,28320,28325,6
26/10/2004,14:40:00,28325,28325,28320,28320,9
26/10/2004,14:45:00,28320,28325,28320,28325,16
26/10/2004,14:50:00,28325,28335,28325,28325,41
26/10/2004,14:55:00,28325,28325,28320,28325,11
26/10/2004,15:00:00,28325,28335,28320,28330,68
26/10/2004,15:05:00,28330,28330,28320,28325,30
26/10/2004,15:10:00,28320,28320,28300,28305,126
26/10/2004,15:15:00,28305,28310,28300,28310,363
26/10/2004,15:20:00,28315,28325,28310,28325,65
26/10/2004,15:25:00,28325,28330,28325,28325,25
26/10/2004,15:30:00,28320,28325,28320,28320,46
26/10/2004,15:35:00,28320,28335,28320,28330,57
26/10/2004,15:40:00,28330,28340,28325,28325,57
26/10/2004,15:45:00,28320,28325,28300,28305,159
26/10/2004,15:50:00,28300,28305,28275,28285,261
26/10/2004,15:55:00,28285,28290,28280,28285,66
26/10/2004,16:00:00,28280,28300,28260,28290,367
26/10/2004,16:05:00,28295,28325,28295,28315,283
26/10/2004,16:10:00,28315,28320,28310,28315,184
26/10/2004,16:15:00,28315,28320,28305,28320,161
26/10/2004,16:20:00,28320,28335,28315,28325,266
26/10/2004,16:25:00,28325,28330,28310,28320,154
26/10/2004,16:30:00,28325,28325,28310,28315,50
26/10/2004,16:35:00,28320,28325,28305,28305,69
26/10/2004,16:40:00,28300,28300,28285,28290,161
26/10/2004,16:45:00,28290,28310,28290,28305,104
26/10/2004,16:50:00,28300,28310,28290,28295,118
26/10/2004,16:55:00,28300,28300,28290,28300,89
26/10/2004,17:00:00,28300,28300,28275,28280,124
26/10/2004,17:05:00,28280,28295,28275,28295,93
26/10/2004,17:10:00,28300,28305,28295,28295,105
26/10/2004,17:15:00,28295,28315,28290,28305,121
26/10/2004,17:20:00,28310,28320,28310,28315,83
26/10/2004,17:25:00,28310,28315,28305,28310,119
26/10/2004,17:30:00,28310,28325,28310,28325,107
26/10/2004,17:35:00,28325,28325,28305,28310,192
27/10/2004,09:00:00,28410,28485,28410,28470,438
27/10/2004,09:05:00,28470,28480,28465,28470,176
27/10/2004,09:10:00,28475,28485,28450,28455,321
27/10/2004,09:15:00,28455,28475,28455,28475,159
27/10/2004,09:20:00,28470,28510,28470,28500,532
27/10/2004,09:25:00,28500,28505,28475,28475,291
27/10/2004,09:30:00,28475,28485,28470,28475,106
27/10/2004,09:35:00,28475,28475,28460,28460,105
27/10/2004,09:40:00,28460,28470,28460,28465,84
27/10/2004,09:45:00,28465,28470,28430,28435,348
27/10/2004,09:50:00,28430,28440,28430,28440,109
27/10/2004,09:55:00,28440,28455,28435,28440,133
27/10/2004,10:00:00,28445,28450,28435,28440,94
27/10/2004,10:05:00,28440,28450,28440,28445,28
27/10/2004,10:10:00,28445,28450,28440,28445,77
27/10/2004,10:15:00,28445,28450,28435,28440,65
27/10/2004,10:20:00,28440,28445,28435,28445,803
27/10/2004,10:25:00,28450,28450,28445,28445,51
27/10/2004,10:30:00,28445,28465,28445,28455,86
27/10/2004,10:35:00,28455,28455,28450,28450,29
27/10/2004,10:40:00,28450,28455,28445,28455,42
27/10/2004,10:45:00,28450,28470,28450,28465,49
27/10/2004,10:50:00,28460,28465,28460,28465,25
27/10/2004,10:55:00,28460,28460,28455,28460,81
27/10/2004,11:00:00,28465,28465,28455,28455,51
27/10/2004,11:05:00,28460,28460,28450,28450,42
27/10/2004,11:10:00,28450,28455,28450,28450,29
27/10/2004,11:15:00,28450,28450,28440,28450,100
27/10/2004,11:20:00,28450,28450,28445,28450,21
27/10/2004,11:25:00,28450,28465,28450,28460,48
27/10/2004,11:30:00,28460,28470,28455,28465,60
27/10/2004,11:35:00,28465,28470,28460,28465,57
27/10/2004,11:40:00,28465,28470,28465,28470,19
27/10/2004,11:45:00,28470,28475,28465,28465,34
27/10/2004,11:50:00,28470,28470,28450,28450,91
27/10/2004,11:55:00,28455,28455,28450,28455,27
27/10/2004,12:00:00,28450,28460,28450,28450,26
27/10/2004,12:05:00,28455,28465,28455,28465,22
27/10/2004,12:10:00,28460,28465,28460,28460,24
27/10/2004,12:15:00,28460,28465,28460,28460,13
27/10/2004,12:20:00,28455,28460,28455,28460,10
27/10/2004,12:25:00,28465,28465,28460,28465,15
27/10/2004,12:30:00,28455,28460,28455,28460,8
27/10/2004,12:35:00,28460,28460,28460,28460,9
27/10/2004,12:40:00,28460,28465,28460,28465,19
27/10/2004,12:45:00,28465,28465,28465,28465,7
27/10/2004,12:50:00,28460,28465,28460,28465,8
27/10/2004,12:55:00,28460,28460,28460,28460,3
27/10/2004,13:00:00,28465,28465,28455,28460,22
27/10/2004,13:05:00,28460,28465,28460,28465,6
27/10/2004,13:10:00,28465,28465,28465,28465,11
27/10/2004,13:15:00,28465,28465,28460,28460,9
27/10/2004,13:20:00,28455,28465,28455,28465,13
27/10/2004,13:25:00,28465,28465,28465,28465,2
27/10/2004,13:30:00,28465,28470,28465,28465,3
27/10/2004,13:35:00,28465,28470,28460,28465,12
27/10/2004,13:40:00,28470,28470,28470,28470,1
27/10/2004,13:45:00,28465,28470,28465,28465,3
27/10/2004,13:50:00,28465,28470,28465,28465,4
27/10/2004,14:00:00,28465,28465,28465,28465,3
27/10/2004,14:05:00,28460,28470,28460,28465,23
27/10/2004,14:10:00,28465,28465,28460,28465,8
27/10/2004,14:15:00,28460,28460,28455,28460,23
27/10/2004,14:20:00,28455,28455,28455,28455,35
27/10/2004,14:25:00,28455,28455,28450,28455,55
27/10/2004,14:30:00,28455,28470,28450,28455,197
27/10/2004,14:35:00,28450,28465,28450,28460,59
27/10/2004,14:40:00,28465,28475,28460,28460,56
27/10/2004,14:45:00,28460,28485,28460,28480,100
27/10/2004,14:50:00,28475,28490,28470,28480,131
27/10/2004,14:55:00,28475,28485,28475,28480,34
27/10/2004,15:00:00,28475,28480,28475,28475,26
27/10/2004,15:05:00,28475,28480,28475,28480,23
27/10/2004,15:10:00,28480,28480,28480,28480,8
27/10/2004,15:15:00,28480,28485,28475,28480,30
27/10/2004,15:20:00,28480,28480,28470,28475,19
27/10/2004,15:25:00,28475,28480,28475,28480,18
27/10/2004,15:30:00,28475,28480,28465,28475,82
27/10/2004,15:35:00,28470,28475,28460,28465,78
27/10/2004,15:40:00,28465,28465,28450,28455,110
27/10/2004,15:45:00,28450,28470,28450,28470,122
27/10/2004,15:50:00,28465,28475,28465,28465,192
27/10/2004,15:55:00,28460,28465,28450,28460,152
27/10/2004,16:00:00,28455,28465,28435,28455,299
27/10/2004,16:05:00,28455,28465,28445,28450,121
27/10/2004,16:10:00,28455,28470,28450,28465,111
27/10/2004,16:15:00,28465,28475,28465,28470,137
27/10/2004,16:20:00,28470,28475,28465,28470,62
27/10/2004,16:25:00,28470,28475,28470,28475,50
27/10/2004,16:30:00,28475,28505,28460,28490,423
27/10/2004,16:35:00,28485,28495,28470,28475,131
27/10/2004,16:40:00,28475,28475,28465,28470,107
27/10/2004,16:45:00,28470,28480,28470,28480,68
27/10/2004,16:50:00,28475,28540,28475,28535,537
27/10/2004,16:55:00,28535,28560,28525,28555,374
27/10/2004,17:00:00,28555,28610,28555,28610,610
27/10/2004,17:05:00,28605,28660,28605,28650,784
27/10/2004,17:10:00,28650,28650,28630,28635,249
27/10/2004,17:15:00,28635,28640,28625,28640,351
27/10/2004,17:20:00,28635,28635,28600,28610,208
27/10/2004,17:25:00,28615,28630,28615,28625,129
27/10/2004,17:30:00,28630,28645,28620,28645,134
27/10/2004,17:35:00,28645,28660,28640,28645,284
28/10/2004,09:00:00,28700,28815,28660,28790,873
28/10/2004,09:05:00,28790,28805,28780,28790,458
28/10/2004,09:10:00,28790,28795,28770,28780,406
28/10/2004,09:15:00,28780,28795,28775,28790,317
28/10/2004,09:20:00,28790,28805,28780,28805,312
28/10/2004,09:25:00,28800,28800,28775,28775,196
28/10/2004,09:30:00,28775,28785,28775,28780,211
28/10/2004,09:35:00,28780,28780,28760,28765,192
28/10/2004,09:40:00,28765,28775,28755,28770,216
28/10/2004,09:45:00,28765,28780,28760,28770,98
28/10/2004,09:50:00,28770,28795,28770,28775,332
28/10/2004,09:55:00,28775,28800,28775,28795,322
28/10/2004,10:00:00,28790,28810,28785,28805,287
28/10/2004,10:05:00,28805,28825,28800,28805,363
28/10/2004,10:10:00,28805,28815,28800,28810,154
28/10/2004,10:15:00,28810,28815,28795,28815,153
28/10/2004,10:20:00,28810,28810,28795,28810,112
28/10/2004,10:25:00,28810,28825,28790,28800,264
28/10/2004,10:30:00,28800,28805,28790,28795,101
28/10/2004,10:35:00,28795,28795,28780,28785,51
28/10/2004,10:40:00,28785,28790,28775,28785,95
28/10/2004,10:45:00,28785,28785,28770,28775,49
28/10/2004,10:50:00,28775,28780,28775,28775,43
28/10/2004,10:55:00,28775,28780,28765,28770,53
28/10/2004,11:00:00,28770,28780,28765,28775,66
28/10/2004,11:05:00,28775,28775,28760,28765,110
28/10/2004,11:10:00,28765,28785,28765,28775,54
28/10/2004,11:15:00,28775,28785,28775,28785,45
28/10/2004,11:20:00,28780,28780,28770,28775,29
28/10/2004,11:25:00,28780,28790,28780,28780,51
28/10/2004,11:30:00,28780,28790,28780,28780,106
28/10/2004,11:35:00,28785,28805,28785,28805,151
28/10/2004,11:40:00,28805,28815,28800,28805,149
28/10/2004,11:45:00,28800,28820,28800,28810,587
28/10/2004,11:50:00,28805,28825,28805,28825,103
28/10/2004,11:55:00,28825,28835,28800,28800,194
28/10/2004,12:00:00,28800,28830,28800,28810,164
28/10/2004,12:05:00,28810,28820,28800,28815,88
28/10/2004,12:10:00,28815,28820,28810,28815,35
28/10/2004,12:15:00,28815,28815,28810,28810,28
28/10/2004,12:20:00,28810,28815,28805,28805,15
28/10/2004,12:25:00,28805,28810,28790,28795,60
28/10/2004,12:30:00,28795,28795,28765,28780,325
28/10/2004,12:35:00,28775,28780,28735,28735,431
28/10/2004,12:40:00,28735,28790,28735,28785,265
28/10/2004,12:45:00,28785,28785,28770,28780,172
28/10/2004,12:50:00,28780,28785,28770,28775,113
28/10/2004,12:55:00,28775,28780,28770,28770,18
28/10/2004,13:00:00,28770,28775,28765,28775,38
28/10/2004,13:05:00,28770,28775,28770,28770,12
28/10/2004,13:10:00,28770,28775,28765,28770,11
28/10/2004,13:15:00,28770,28770,28760,28765,12
28/10/2004,13:20:00,28765,28770,28755,28760,31
28/10/2004,13:25:00,28755,28765,28755,28765,36
28/10/2004,13:30:00,28765,28770,28765,28765,16
28/10/2004,13:35:00,28760,28765,28755,28760,27
28/10/2004,13:40:00,28760,28760,28755,28760,20
28/10/2004,13:45:00,28755,28760,28755,28755,19
28/10/2004,13:50:00,28760,28765,28750,28765,38
28/10/2004,13:55:00,28760,28770,28760,28770,37
28/10/2004,14:00:00,28765,28765,28765,28765,6
28/10/2004,14:05:00,28765,28765,28765,28765,6
28/10/2004,14:10:00,28765,28765,28760,28760,23
28/10/2004,14:15:00,28755,28760,28745,28755,74
28/10/2004,14:20:00,28760,28760,28750,28755,54
28/10/2004,14:25:00,28755,28770,28755,28760,71
28/10/2004,14:30:00,28760,28760,28745,28755,170
28/10/2004,14:35:00,28755,28770,28755,28760,76
28/10/2004,14:40:00,28760,28760,28755,28755,24
28/10/2004,14:45:00,28755,28755,28745,28745,41
28/10/2004,14:50:00,28745,28755,28745,28755,23
28/10/2004,14:55:00,28750,28750,28740,28740,34
28/10/2004,15:00:00,28740,28740,28735,28740,20
28/10/2004,15:05:00,28740,28745,28740,28745,43
28/10/2004,15:10:00,28745,28750,28740,28740,25
28/10/2004,15:15:00,28740,28740,28740,28740,28
28/10/2004,15:20:00,28740,28760,28740,28750,49
28/10/2004,15:25:00,28750,28755,28740,28740,33
28/10/2004,15:30:00,28735,28740,28730,28735,81
28/10/2004,15:35:00,28735,28740,28720,28730,125
28/10/2004,15:40:00,28730,28750,28725,28750,205
28/10/2004,15:45:00,28745,28755,28740,28750,97
28/10/2004,15:50:00,28755,28795,28755,28790,333
28/10/2004,15:55:00,28790,28795,28785,28785,316
28/10/2004,16:00:00,28780,28785,28765,28780,204
28/10/2004,16:05:00,28780,28800,28775,28775,221
28/10/2004,16:10:00,28775,28775,28745,28760,265
28/10/2004,16:15:00,28760,28775,28745,28745,184
28/10/2004,16:20:00,28745,28785,28740,28765,431
28/10/2004,16:25:00,28775,28785,28770,28780,138
28/10/2004,16:30:00,28780,28780,28760,28770,196
28/10/2004,16:35:00,28775,28795,28775,28780,217
28/10/2004,16:40:00,28780,28785,28770,28785,114
28/10/2004,16:45:00,28785,28795,28775,28785,208
28/10/2004,16:50:00,28785,28785,28775,28780,64
28/10/2004,16:55:00,28780,28815,28780,28810,152
28/10/2004,17:00:00,28815,28820,28805,28810,243
28/10/2004,17:05:00,28810,28815,28800,28800,153
28/10/2004,17:10:00,28795,28810,28790,28805,149
28/10/2004,17:15:00,28805,28815,28795,28815,105
28/10/2004,17:20:00,28810,28815,28800,28810,79
28/10/2004,17:25:00,28810,28825,28810,28810,211
28/10/2004,17:30:00,28810,28815,28795,28805,309
28/10/2004,17:35:00,28805,28805,28790,28800,213
28/10/2004,17:40:00,28800,28800,28800,28800,4
29/10/2004,09:00:00,28780,28795,28740,28780,269
29/10/2004,09:05:00,28785,28845,28785,28825,318
29/10/2004,09:10:00,28825,28855,28825,28840,373
29/10/2004,09:15:00,28840,28840,28820,28820,154
29/10/2004,09:20:00,28820,28820,28800,28815,168
29/10/2004,09:25:00,28815,28820,28790,28790,146
29/10/2004,09:30:00,28790,28815,28785,28810,192
29/10/2004,09:35:00,28810,28815,28790,28805,108
29/10/2004,09:40:00,28805,28810,28790,28790,96
29/10/2004,09:45:00,28785,28795,28770,28790,233
29/10/2004,09:50:00,28790,28800,28785,28795,106
29/10/2004,09:55:00,28795,28805,28790,28790,100
29/10/2004,10:00:00,28795,28800,28790,28800,77
29/10/2004,10:05:00,28795,28800,28790,28790,61
29/10/2004,10:10:00,28790,28790,28770,28775,88
29/10/2004,10:15:00,28780,28785,28765,28785,151
29/10/2004,10:20:00,28785,28785,28770,28770,56
29/10/2004,10:25:00,28770,28770,28755,28770,168
29/10/2004,10:30:00,28770,28780,28770,28770,131
29/10/2004,10:35:00,28770,28770,28765,28770,54
29/10/2004,10:40:00,28765,28765,28755,28765,68
29/10/2004,10:45:00,28765,28770,28760,28765,31
29/10/2004,10:50:00,28765,28780,28760,28775,106
29/10/2004,10:55:00,28780,28785,28780,28780,27
29/10/2004,11:00:00,28775,28780,28775,28780,12
29/10/2004,11:05:00,28775,28780,28775,28775,14
29/10/2004,11:10:00,28780,28780,28765,28775,45
29/10/2004,11:15:00,28775,28780,28770,28770,38
29/10/2004,11:20:00,28775,28780,28775,28780,11
29/10/2004,11:25:00,28780,28785,28775,28780,25
29/10/2004,11:30:00,28780,28795,28780,28785,81
29/10/2004,11:35:00,28785,28790,28785,28785,21
29/10/2004,11:40:00,28790,28795,28785,28790,13
29/10/2004,11:45:00,28790,28805,28790,28805,92
29/10/2004,11:50:00,28805,28805,28790,28790,40
29/10/2004,11:55:00,28795,28795,28795,28795,5
29/10/2004,12:00:00,28795,28800,28795,28795,16
29/10/2004,12:05:00,28795,28800,28780,28780,39
29/10/2004,12:10:00,28780,28790,28775,28785,31
29/10/2004,12:15:00,28790,28795,28790,28795,6
29/10/2004,12:20:00,28795,28795,28790,28790,18
29/10/2004,12:25:00,28790,28800,28790,28795,24
29/10/2004,12:30:00,28795,28795,28790,28790,8
29/10/2004,12:35:00,28795,28795,28795,28795,5
29/10/2004,12:40:00,28795,28795,28790,28790,12
29/10/2004,12:45:00,28790,28790,28785,28790,5
29/10/2004,12:50:00,28790,28800,28790,28800,30
29/10/2004,12:55:00,28800,28800,28800,28800,5
29/10/2004,13:00:00,28795,28800,28790,28795,27
29/10/2004,13:05:00,28800,28805,28800,28805,10
29/10/2004,13:10:00,28805,28810,28800,28810,4
29/10/2004,13:15:00,28805,28805,28800,28800,5
29/10/2004,13:20:00,28800,28800,28800,28800,1
29/10/2004,13:25:00,28800,28800,28800,28800,4
29/10/2004,13:30:00,28805,28805,28800,28805,5
29/10/2004,13:35:00,28805,28810,28805,28810,15
29/10/2004,13:40:00,28810,28815,28810,28815,22
29/10/2004,13:45:00,28815,28825,28815,28825,27
29/10/2004,13:50:00,28825,28825,28810,28815,16
29/10/2004,13:55:00,28815,28840,28815,28835,41
29/10/2004,14:00:00,28835,28840,28830,28835,19
29/10/2004,14:05:00,28835,28835,28830,28835,20
29/10/2004,14:10:00,28835,28840,28835,28840,25
29/10/2004,14:15:00,28840,28850,28835,28845,51
29/10/2004,14:20:00,28845,28850,28840,28845,61
29/10/2004,14:25:00,28840,28865,28840,28860,83
29/10/2004,14:30:00,28850,28850,28780,28800,498
29/10/2004,14:35:00,28800,28825,28795,28820,215
29/10/2004,14:40:00,28820,28825,28805,28805,85
29/10/2004,14:45:00,28810,28810,28790,28790,94
29/10/2004,14:50:00,28790,28805,28790,28795,135
29/10/2004,14:55:00,28795,28800,28795,28795,17
29/10/2004,15:00:00,28795,28800,28790,28795,20
29/10/2004,15:05:00,28790,28800,28790,28800,34
29/10/2004,15:10:00,28800,28800,28795,28800,419
29/10/2004,15:15:00,28800,28805,28800,28805,13
29/10/2004,15:20:00,28810,28810,28800,28805,26
29/10/2004,15:25:00,28805,28805,28790,28790,18
29/10/2004,15:30:00,28790,28815,28790,28815,73
29/10/2004,15:35:00,28815,28830,28810,28820,149
29/10/2004,15:40:00,28815,28830,28815,28825,70
29/10/2004,15:45:00,28825,28885,28825,28865,470
29/10/2004,15:50:00,28865,28875,28850,28855,295
29/10/2004,15:55:00,28855,28900,28850,28900,1164
29/10/2004,16:00:00,28900,28920,28885,28890,660
29/10/2004,16:05:00,28890,28900,28865,28875,246
29/10/2004,16:10:00,28875,28875,28840,28850,374
29/10/2004,16:15:00,28850,28860,28815,28820,404
29/10/2004,16:20:00,28820,28850,28820,28840,244
29/10/2004,16:25:00,28840,28850,28825,28835,248
29/10/2004,16:30:00,28835,28855,28835,28845,154
29/10/2004,16:35:00,28845,28855,28840,28840,57
29/10/2004,16:40:00,28840,28850,28835,28835,107
29/10/2004,16:45:00,28835,28840,28810,28815,197
29/10/2004,16:50:00,28815,28825,28805,28825,239
29/10/2004,16:55:00,28820,28820,28800,28800,175
29/10/2004,17:00:00,28795,28800,28780,28785,195
29/10/2004,17:05:00,28785,28790,28780,28785,94
29/10/2004,17:10:00,28790,28800,28790,28800,114
29/10/2004,17:15:00,28800,28810,28795,28805,77
29/10/2004,17:20:00,28805,28820,28805,28815,63
29/10/2004,17:25:00,28815,28820,28800,28820,120
29/10/2004,17:30:00,28820,28820,28770,28770,281
29/10/2004,17:35:00,28770,28795,28735,28740,384
01/11/2004,09:00:00,28795,28795,28690,28710,196
01/11/2004,09:05:00,28715,28725,28700,28700,74
01/11/2004,09:10:00,28700,28760,28695,28735,132
01/11/2004,09:15:00,28740,28755,28730,28755,139
01/11/2004,09:20:00,28755,28760,28745,28760,128
01/11/2004,09:25:00,28760,28760,28745,28755,64
01/11/2004,09:30:00,28755,28790,28755,28785,64
01/11/2004,09:35:00,28785,28795,28780,28790,59
01/11/2004,09:40:00,28795,28805,28790,28805,54
01/11/2004,09:45:00,28805,28835,28800,28835,74
01/11/2004,09:50:00,28835,28860,28830,28850,120
01/11/2004,09:55:00,28850,28850,28835,28845,60
01/11/2004,10:00:00,28845,28865,28845,28865,93
01/11/2004,10:05:00,28870,28870,28860,28865,99
01/11/2004,10:10:00,28865,28865,28850,28855,63
01/11/2004,10:15:00,28855,28860,28850,28855,20
01/11/2004,10:20:00,28850,28860,28845,28855,33
01/11/2004,10:25:00,28850,28850,28845,28845,30
01/11/2004,10:30:00,28845,28855,28845,28855,58
01/11/2004,10:35:00,28855,28860,28850,28860,25
01/11/2004,10:40:00,28860,28865,28860,28865,21
01/11/2004,10:45:00,28865,28870,28860,28860,61
01/11/2004,10:50:00,28860,28860,28860,28860,22
01/11/2004,10:55:00,28860,28865,28860,28865,2
01/11/2004,11:00:00,28865,28885,28860,28885,70
01/11/2004,11:05:00,28885,28890,28870,28870,22
01/11/2004,11:10:00,28870,28870,28855,28855,33
01/11/2004,11:15:00,28855,28860,28855,28860,12
01/11/2004,11:20:00,28860,28865,28860,28860,13
01/11/2004,11:25:00,28860,28880,28860,28880,34
01/11/2004,11:30:00,28875,28875,28870,28870,14
01/11/2004,11:35:00,28870,28880,28870,28875,23
01/11/2004,11:40:00,28875,28875,28865,28865,19
01/11/2004,11:45:00,28865,28870,28865,28870,10
01/11/2004,11:50:00,28870,28875,28870,28875,17
01/11/2004,11:55:00,28875,28875,28870,28870,10
01/11/2004,12:00:00,28870,28875,28870,28875,10
01/11/2004,12:05:00,28880,28885,28880,28885,40
01/11/2004,12:10:00,28885,28895,28885,28890,65
01/11/2004,12:15:00,28890,28890,28885,28885,5
01/11/2004,12:20:00,28890,28895,28890,28895,35
01/11/2004,12:25:00,28895,28905,28895,28900,97
01/11/2004,12:30:00,28905,28905,28905,28905,30
01/11/2004,12:35:00,28905,28905,28905,28905,6
01/11/2004,12:40:00,28910,28910,28905,28905,6
01/11/2004,12:45:00,28910,28910,28905,28905,19
01/11/2004,12:50:00,28905,28910,28905,28910,33
01/11/2004,12:55:00,28910,28910,28900,28905,43
01/11/2004,13:00:00,28900,28910,28900,28910,30
01/11/2004,13:05:00,28915,28940,28915,28930,196
01/11/2004,13:10:00,28925,28925,28920,28925,22
01/11/2004,13:15:00,28925,28925,28920,28925,7
01/11/2004,13:20:00,28925,28925,28925,28925,7
01/11/2004,13:25:00,28920,28925,28920,28925,3
01/11/2004,13:30:00,28920,28920,28910,28915,38
01/11/2004,13:35:00,28915,28915,28910,28915,5
01/11/2004,13:40:00,28910,28915,28910,28915,10
01/11/2004,13:45:00,28910,28915,28910,28915,2
01/11/2004,13:50:00,28920,28920,28920,28920,6
01/11/2004,13:55:00,28920,28920,28920,28920,9
01/11/2004,14:00:00,28920,28935,28920,28930,42
01/11/2004,14:05:00,28930,28935,28925,28930,12
01/11/2004,14:10:00,28925,28930,28925,28925,11
01/11/2004,14:15:00,28925,28925,28925,28925,10
01/11/2004,14:20:00,28925,28925,28915,28920,31
01/11/2004,14:25:00,28920,28930,28915,28925,27
01/11/2004,14:30:00,28930,28930,28915,28920,22
01/11/2004,14:35:00,28920,28940,28920,28930,81
01/11/2004,14:40:00,28930,28930,28930,28930,7
01/11/2004,14:45:00,28925,28935,28920,28935,27
01/11/2004,14:50:00,28935,28935,28925,28925,26
01/11/2004,14:55:00,28935,28940,28925,28930,22
01/11/2004,15:00:00,28925,28925,28915,28915,14
01/11/2004,15:05:00,28920,28925,28920,28925,7
01/11/2004,15:10:00,28920,28925,28920,28920,5
01/11/2004,15:15:00,28920,28925,28915,28925,9
01/11/2004,15:20:00,28930,28930,28920,28920,8
01/11/2004,15:25:00,28925,28925,28920,28925,24
01/11/2004,15:30:00,28920,28935,28920,28925,138
01/11/2004,15:35:00,28925,28935,28925,28930,90
01/11/2004,15:40:00,28930,28940,28930,28935,35
01/11/2004,15:45:00,28935,28940,28935,28940,200
01/11/2004,15:50:00,28935,28935,28925,28930,41
01/11/2004,15:55:00,28925,28930,28925,28925,13
01/11/2004,16:00:00,28925,28925,28890,28900,157
01/11/2004,16:05:00,28900,28905,28885,28885,58
01/11/2004,16:10:00,28880,28885,28870,28885,77
01/11/2004,16:15:00,28885,28910,28880,28895,144
01/11/2004,16:20:00,28895,28900,28880,28900,52
01/11/2004,16:25:00,28905,28905,28900,28900,16
01/11/2004,16:30:00,28900,28900,28890,28900,24
01/11/2004,16:35:00,28900,28910,28900,28910,13
01/11/2004,16:40:00,28910,28920,28905,28905,36
01/11/2004,16:45:00,28905,28925,28905,28920,67
01/11/2004,16:50:00,28920,28970,28920,28965,241
01/11/2004,16:55:00,28965,28980,28955,28955,167
01/11/2004,17:00:00,28950,28970,28945,28955,98
01/11/2004,17:05:00,28955,28975,28950,28970,68
01/11/2004,17:10:00,28975,29025,28970,29025,436
01/11/2004,17:15:00,29025,29055,29025,29050,373
01/11/2004,17:20:00,29055,29060,29030,29035,353
01/11/2004,17:25:00,29035,29080,29030,29060,221
01/11/2004,17:30:00,29065,29070,29040,29040,190
01/11/2004,17:35:00,29040,29055,29035,29055,219