DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/07/2004,12:20:00,27760,27760,27755,27755,2
14/07/2004,12:25:00,27760,27765,27755,27755,23
14/07/2004,12:30:00,27755,27760,27750,27755,25
14/07/2004,12:35:00,27755,27755,27745,27750,21
14/07/2004,12:40:00,27750,27755,27745,27750,43
14/07/2004,12:45:00,27750,27750,27740,27745,51
14/07/2004,12:50:00,27745,27745,27735,27745,33
14/07/2004,12:55:00,27745,27750,27745,27750,15
14/07/2004,13:00:00,27750,27755,27750,27755,27
14/07/2004,13:05:00,27760,27760,27750,27750,18
14/07/2004,13:10:00,27760,27765,27750,27765,38
14/07/2004,13:15:00,27760,27790,27760,27775,158
14/07/2004,13:20:00,27780,27790,27780,27780,39
14/07/2004,13:25:00,27780,27785,27775,27780,43
14/07/2004,13:30:00,27780,27800,27775,27795,69
14/07/2004,13:35:00,27795,27795,27785,27785,30
14/07/2004,13:40:00,27790,27795,27785,27785,18
14/07/2004,13:45:00,27785,27785,27770,27775,32
14/07/2004,13:50:00,27775,27775,27760,27760,27
14/07/2004,13:55:00,27765,27775,27765,27775,20
14/07/2004,14:00:00,27775,27780,27775,27780,5
14/07/2004,14:05:00,27780,27780,27775,27775,7
14/07/2004,14:10:00,27775,27785,27775,27780,19
14/07/2004,14:15:00,27780,27780,27770,27775,21
14/07/2004,14:20:00,27770,27780,27770,27775,40
14/07/2004,14:25:00,27775,27775,27770,27775,13
14/07/2004,14:30:00,27770,27770,27730,27740,180
14/07/2004,14:35:00,27740,27740,27710,27725,332
14/07/2004,14:40:00,27725,27750,27720,27750,124
14/07/2004,14:45:00,27745,27755,27745,27755,48
14/07/2004,14:50:00,27745,27750,27740,27740,31
14/07/2004,14:55:00,27745,27745,27730,27730,33
14/07/2004,15:00:00,27735,27740,27715,27735,118
14/07/2004,15:05:00,27740,27740,27735,27740,21
14/07/2004,15:10:00,27740,27745,27735,27745,17
14/07/2004,15:15:00,27745,27750,27740,27750,30
14/07/2004,15:20:00,27750,27755,27745,27745,41
14/07/2004,15:25:00,27745,27750,27740,27750,38
14/07/2004,15:30:00,27750,27750,27740,27750,97
14/07/2004,15:35:00,27745,27750,27740,27750,94
14/07/2004,15:40:00,27750,27770,27750,27765,219
14/07/2004,15:45:00,27765,27775,27760,27765,116
14/07/2004,15:50:00,27760,27790,27755,27790,207
14/07/2004,15:55:00,27790,27810,27785,27800,241
14/07/2004,16:00:00,27795,27815,27795,27815,124
14/07/2004,16:05:00,27810,27820,27795,27815,219
14/07/2004,16:10:00,27815,27820,27790,27800,175
14/07/2004,16:15:00,27795,27805,27790,27795,133
14/07/2004,16:20:00,27795,27845,27795,27840,254
14/07/2004,16:25:00,27835,27855,27835,27845,324
14/07/2004,16:30:00,27850,27850,27835,27845,160
14/07/2004,16:35:00,27840,27855,27835,27840,216
14/07/2004,16:40:00,27840,27860,27840,27845,127
14/07/2004,16:45:00,27845,27885,27840,27885,296
14/07/2004,16:50:00,27880,27880,27865,27880,217
14/07/2004,16:55:00,27880,27910,27880,27910,420
14/07/2004,17:00:00,27915,27920,27900,27900,234
14/07/2004,17:05:00,27895,27900,27885,27890,119
14/07/2004,17:10:00,27890,27905,27885,27905,68
14/07/2004,17:15:00,27900,27910,27895,27905,102
14/07/2004,17:20:00,27900,27910,27900,27905,45
14/07/2004,17:25:00,27905,27910,27900,27910,101
14/07/2004,17:30:00,27905,27910,27900,27905,144
14/07/2004,17:35:00,27905,27910,27870,27880,245
15/07/2004,09:00:00,27880,27900,27835,27850,230
15/07/2004,09:05:00,27850,27865,27830,27860,192
15/07/2004,09:10:00,27855,27870,27835,27840,169
15/07/2004,09:15:00,27835,27845,27815,27820,201
15/07/2004,09:20:00,27820,27835,27820,27835,138
15/07/2004,09:25:00,27835,27845,27830,27845,177
15/07/2004,09:30:00,27840,27840,27815,27815,93
15/07/2004,09:35:00,27810,27825,27810,27820,145
15/07/2004,09:40:00,27820,27820,27795,27815,203
15/07/2004,09:45:00,27815,27835,27815,27825,75
15/07/2004,09:50:00,27825,27825,27805,27805,56
15/07/2004,09:55:00,27805,27815,27805,27815,61
15/07/2004,10:00:00,27815,27825,27805,27825,87
15/07/2004,10:05:00,27825,27825,27820,27820,20
15/07/2004,10:10:00,27820,27830,27815,27815,70
15/07/2004,10:15:00,27810,27825,27810,27825,40
15/07/2004,10:20:00,27825,27830,27820,27825,50
15/07/2004,10:25:00,27825,27825,27825,27825,11
15/07/2004,10:30:00,27820,27825,27815,27815,40
15/07/2004,10:35:00,27815,27820,27805,27815,80
15/07/2004,10:40:00,27820,27825,27820,27825,34
15/07/2004,10:45:00,27825,27835,27825,27830,53
15/07/2004,10:50:00,27830,27830,27825,27830,10
15/07/2004,10:55:00,27830,27840,27830,27830,36
15/07/2004,11:00:00,27830,27835,27825,27830,23
15/07/2004,11:05:00,27825,27825,27820,27825,32
15/07/2004,11:10:00,27820,27820,27810,27815,55
15/07/2004,11:15:00,27815,27815,27805,27805,76
15/07/2004,11:20:00,27805,27805,27780,27790,147
15/07/2004,11:25:00,27790,27790,27780,27785,84
15/07/2004,11:30:00,27790,27800,27785,27800,83
15/07/2004,11:35:00,27800,27805,27795,27805,40
15/07/2004,11:40:00,27800,27805,27795,27795,21
15/07/2004,11:45:00,27800,27800,27795,27800,16
15/07/2004,11:50:00,27800,27800,27785,27790,55
15/07/2004,11:55:00,27785,27790,27770,27785,78
15/07/2004,12:00:00,27775,27820,27735,27770,569
15/07/2004,12:05:00,27770,27780,27760,27770,239
15/07/2004,12:10:00,27770,27775,27755,27760,205
15/07/2004,12:15:00,27755,27765,27725,27735,258
15/07/2004,12:20:00,27730,27750,27725,27745,157
15/07/2004,12:25:00,27745,27760,27735,27760,96
15/07/2004,12:30:00,27765,27770,27750,27755,123
15/07/2004,12:35:00,27755,27765,27755,27760,38
15/07/2004,12:40:00,27760,27765,27755,27760,64
15/07/2004,12:45:00,27760,27760,27750,27755,38
15/07/2004,12:50:00,27755,27755,27740,27740,54
15/07/2004,12:55:00,27745,27745,27735,27735,24
15/07/2004,13:00:00,27730,27745,27730,27735,35
15/07/2004,13:05:00,27740,27745,27735,27740,176
15/07/2004,13:10:00,27740,27740,27735,27740,22
15/07/2004,13:15:00,27745,27745,27735,27745,34
15/07/2004,13:20:00,27745,27755,27745,27750,18
15/07/2004,13:25:00,27750,27750,27745,27745,7
15/07/2004,13:30:00,27750,27755,27750,27750,9
15/07/2004,13:35:00,27750,27755,27745,27745,7
15/07/2004,13:40:00,27745,27750,27735,27745,40
15/07/2004,13:45:00,27750,27750,27745,27745,19
15/07/2004,13:50:00,27750,27750,27740,27740,14
15/07/2004,13:55:00,27745,27745,27745,27745,8
15/07/2004,14:00:00,27745,27745,27735,27740,30
15/07/2004,14:05:00,27735,27745,27735,27735,49
15/07/2004,14:10:00,27735,27765,27735,27765,58
15/07/2004,14:15:00,27760,27760,27750,27750,367
15/07/2004,14:20:00,27755,27755,27750,27750,24
15/07/2004,14:25:00,27750,27750,27745,27745,10
15/07/2004,14:30:00,27765,27815,27760,27815,358
15/07/2004,14:35:00,27815,27825,27810,27810,188
15/07/2004,14:40:00,27810,27810,27800,27810,97
15/07/2004,14:45:00,27810,27815,27805,27810,58
15/07/2004,14:50:00,27810,27820,27805,27815,59
15/07/2004,14:55:00,27815,27825,27810,27820,93
15/07/2004,15:00:00,27825,27825,27820,27820,27
15/07/2004,15:05:00,27820,27825,27820,27825,32
15/07/2004,15:10:00,27825,27840,27825,27825,102
15/07/2004,15:15:00,27820,27820,27800,27820,378
15/07/2004,15:20:00,27820,27825,27810,27825,60
15/07/2004,15:25:00,27825,27825,27820,27820,18
15/07/2004,15:30:00,27820,27835,27815,27825,46
15/07/2004,15:35:00,27820,27820,27800,27810,46
15/07/2004,15:40:00,27810,27835,27805,27825,103
15/07/2004,15:45:00,27825,27825,27815,27815,56
15/07/2004,15:50:00,27815,27825,27805,27810,66
15/07/2004,15:55:00,27810,27810,27790,27790,201
15/07/2004,16:00:00,27790,27795,27755,27755,283
15/07/2004,16:05:00,27755,27765,27735,27735,271
15/07/2004,16:10:00,27740,27745,27705,27730,376
15/07/2004,16:15:00,27735,27740,27720,27735,189
15/07/2004,16:20:00,27740,27780,27735,27775,199
15/07/2004,16:25:00,27775,27775,27755,27760,89
15/07/2004,16:30:00,27760,27765,27745,27760,92
15/07/2004,16:35:00,27755,27790,27755,27790,167
15/07/2004,16:40:00,27790,27795,27775,27775,161
15/07/2004,16:45:00,27775,27785,27765,27770,221
15/07/2004,16:50:00,27770,27770,27740,27745,227
15/07/2004,16:55:00,27740,27745,27710,27710,211
15/07/2004,17:00:00,27710,27725,27675,27695,374
15/07/2004,17:05:00,27695,27730,27695,27725,152
15/07/2004,17:10:00,27725,27735,27725,27725,265
15/07/2004,17:15:00,27730,27745,27725,27735,227
15/07/2004,17:20:00,27735,27735,27720,27725,173
15/07/2004,17:25:00,27725,27725,27685,27690,214
15/07/2004,17:30:00,27690,27695,27685,27685,141
15/07/2004,17:35:00,27685,27685,27635,27635,489
16/07/2004,09:00:00,27735,27770,27635,27735,570
16/07/2004,09:05:00,27735,27745,27730,27745,130
16/07/2004,09:10:00,27740,27775,27740,27775,365
16/07/2004,09:15:00,27775,27775,27755,27755,201
16/07/2004,09:20:00,27755,27755,27740,27745,120
16/07/2004,09:25:00,27750,27750,27735,27745,126
16/07/2004,09:30:00,27740,27745,27710,27720,226
16/07/2004,09:35:00,27720,27725,27705,27715,175
16/07/2004,09:40:00,27715,27730,27710,27715,128
16/07/2004,09:45:00,27720,27750,27715,27740,161
16/07/2004,09:50:00,27740,27740,27725,27730,97
16/07/2004,09:55:00,27730,27745,27730,27745,49
16/07/2004,10:00:00,27745,27775,27745,27770,141
16/07/2004,10:05:00,27770,27785,27765,27775,261
16/07/2004,10:10:00,27770,27780,27760,27780,114
16/07/2004,10:15:00,27780,27785,27770,27775,113
16/07/2004,10:20:00,27775,27780,27760,27760,59
16/07/2004,10:25:00,27760,27765,27755,27765,24
16/07/2004,10:30:00,27765,27765,27750,27755,24
16/07/2004,10:35:00,27755,27755,27745,27745,27
16/07/2004,10:40:00,27750,27765,27750,27760,43
16/07/2004,10:45:00,27760,27775,27760,27775,30
16/07/2004,10:50:00,27775,27785,27760,27760,73
16/07/2004,10:55:00,27755,27755,27720,27725,115
16/07/2004,11:00:00,27725,27745,27720,27740,103
16/07/2004,11:05:00,27740,27745,27740,27745,86
16/07/2004,11:10:00,27745,27745,27735,27740,40
16/07/2004,11:15:00,27740,27745,27735,27735,52
16/07/2004,11:20:00,27735,27755,27735,27745,44
16/07/2004,11:25:00,27745,27760,27745,27755,51
16/07/2004,11:30:00,27750,27750,27745,27750,14
16/07/2004,11:35:00,27755,27760,27755,27760,30
16/07/2004,11:40:00,27755,27755,27750,27750,18
16/07/2004,11:45:00,27755,27770,27755,27765,43
16/07/2004,11:50:00,27760,27760,27745,27755,34
16/07/2004,11:55:00,27750,27750,27735,27740,48
16/07/2004,12:00:00,27745,27745,27740,27745,41
16/07/2004,12:05:00,27745,27745,27745,27745,28
16/07/2004,12:10:00,27740,27740,27740,27740,7
16/07/2004,12:15:00,27740,27740,27740,27740,3
16/07/2004,12:20:00,27745,27745,27745,27745,22
16/07/2004,12:25:00,27745,27745,27740,27740,7
16/07/2004,12:30:00,27740,27740,27740,27740,12
16/07/2004,12:35:00,27740,27745,27735,27740,26
16/07/2004,12:40:00,27740,27740,27735,27735,16
16/07/2004,12:45:00,27735,27740,27735,27735,4
16/07/2004,12:50:00,27740,27740,27735,27735,9
16/07/2004,12:55:00,27740,27765,27740,27760,107
16/07/2004,13:00:00,27760,27775,27760,27765,116
16/07/2004,13:05:00,27770,27770,27765,27765,39
16/07/2004,13:10:00,27765,27765,27765,27765,8
16/07/2004,13:15:00,27765,27765,27760,27765,15
16/07/2004,13:20:00,27760,27765,27760,27765,3
16/07/2004,13:25:00,27765,27765,27765,27765,4
16/07/2004,13:30:00,27765,27775,27765,27775,8
16/07/2004,13:35:00,27775,27785,27775,27785,25
16/07/2004,13:40:00,27785,27785,27770,27770,36
16/07/2004,13:45:00,27775,27775,27775,27775,14
16/07/2004,13:50:00,27775,27790,27775,27780,114
16/07/2004,13:55:00,27785,27790,27780,27785,43
16/07/2004,14:00:00,27785,27785,27780,27780,36
16/07/2004,14:05:00,27785,27790,27780,27780,57
16/07/2004,14:10:00,27780,27790,27780,27785,114
16/07/2004,14:15:00,27785,27790,27785,27790,23
16/07/2004,14:20:00,27785,27795,27785,27795,27
16/07/2004,14:25:00,27790,27795,27780,27780,62
16/07/2004,14:30:00,27780,27820,27780,27815,224
16/07/2004,14:35:00,27815,27815,27805,27805,84
16/07/2004,14:40:00,27805,27810,27800,27810,26
16/07/2004,14:45:00,27815,27820,27810,27810,40
16/07/2004,14:50:00,27815,27815,27805,27810,22
16/07/2004,14:55:00,27810,27810,27800,27800,20
16/07/2004,15:00:00,27800,27820,27800,27820,65
16/07/2004,15:05:00,27820,27820,27815,27815,22
16/07/2004,15:10:00,27815,27815,27810,27815,24
16/07/2004,15:15:00,27810,27815,27805,27805,10
16/07/2004,15:20:00,27810,27815,27805,27815,34
16/07/2004,15:25:00,27810,27820,27810,27820,25
16/07/2004,15:30:00,27810,27815,27805,27810,69
16/07/2004,15:35:00,27810,27815,27810,27810,59
16/07/2004,15:40:00,27810,27810,27785,27790,65
16/07/2004,15:45:00,27790,27800,27785,27795,36
16/07/2004,15:50:00,27790,27795,27755,27760,193
16/07/2004,15:55:00,27760,27780,27755,27775,85
16/07/2004,16:00:00,27770,27780,27760,27760,75
16/07/2004,16:05:00,27755,27760,27720,27720,201
16/07/2004,16:10:00,27720,27735,27705,27735,162
16/07/2004,16:15:00,27735,27745,27725,27745,90
16/07/2004,16:20:00,27745,27750,27730,27735,73
16/07/2004,16:25:00,27740,27740,27720,27725,38
16/07/2004,16:30:00,27720,27720,27690,27705,157
16/07/2004,16:35:00,27705,27710,27655,27655,249
16/07/2004,16:40:00,27660,27675,27650,27675,171
16/07/2004,16:45:00,27675,27690,27660,27670,137
16/07/2004,16:50:00,27665,27690,27665,27685,61
16/07/2004,16:55:00,27685,27700,27680,27680,71
16/07/2004,17:00:00,27685,27710,27685,27705,83
16/07/2004,17:05:00,27705,27710,27690,27690,110
16/07/2004,17:10:00,27690,27710,27685,27710,53
16/07/2004,17:15:00,27710,27720,27705,27715,144
16/07/2004,17:20:00,27715,27715,27710,27710,44
16/07/2004,17:25:00,27710,27710,27660,27665,134
16/07/2004,17:30:00,27670,27685,27670,27685,48
16/07/2004,17:35:00,27680,27690,27665,27670,110
19/07/2004,09:00:00,27660,27660,27610,27640,227
19/07/2004,09:05:00,27640,27680,27630,27675,168
19/07/2004,09:10:00,27670,27700,27670,27685,160
19/07/2004,09:15:00,27685,27685,27655,27655,120
19/07/2004,09:20:00,27660,27660,27640,27640,117
19/07/2004,09:25:00,27645,27645,27610,27640,195
19/07/2004,09:30:00,27640,27650,27630,27630,143
19/07/2004,09:35:00,27630,27650,27630,27650,90
19/07/2004,09:40:00,27645,27660,27645,27655,47
19/07/2004,09:45:00,27655,27665,27645,27655,87
19/07/2004,09:50:00,27655,27665,27650,27665,75
19/07/2004,09:55:00,27670,27675,27665,27665,58
19/07/2004,10:00:00,27665,27685,27660,27685,110
19/07/2004,10:05:00,27680,27690,27680,27680,110
19/07/2004,10:10:00,27680,27685,27675,27680,48
19/07/2004,10:15:00,27680,27680,27670,27675,39
19/07/2004,10:20:00,27670,27680,27665,27670,52
19/07/2004,10:25:00,27665,27675,27665,27675,55
19/07/2004,10:30:00,27675,27685,27675,27685,36
19/07/2004,10:35:00,27685,27720,27680,27715,234
19/07/2004,10:40:00,27720,27720,27700,27705,149
19/07/2004,10:45:00,27705,27715,27705,27715,43
19/07/2004,10:50:00,27715,27720,27700,27700,79
19/07/2004,10:55:00,27705,27705,27680,27690,80
19/07/2004,11:00:00,27690,27690,27685,27690,36
19/07/2004,11:05:00,27685,27690,27675,27685,67
19/07/2004,11:10:00,27690,27700,27690,27700,54
19/07/2004,11:15:00,27700,27715,27695,27710,78
19/07/2004,11:20:00,27710,27735,27710,27725,143
19/07/2004,11:25:00,27725,27740,27725,27730,113
19/07/2004,11:30:00,27730,27745,27730,27740,111
19/07/2004,11:35:00,27735,27740,27725,27735,38
19/07/2004,11:40:00,27735,27735,27720,27725,55
19/07/2004,11:45:00,27725,27730,27720,27725,24
19/07/2004,11:50:00,27725,27735,27720,27725,45
19/07/2004,11:55:00,27720,27720,27700,27705,110
19/07/2004,12:00:00,27705,27705,27690,27695,76
19/07/2004,12:05:00,27695,27695,27685,27690,26
19/07/2004,12:10:00,27690,27710,27690,27710,50
19/07/2004,12:15:00,27705,27705,27700,27700,12
19/07/2004,12:20:00,27700,27700,27690,27690,17
19/07/2004,12:25:00,27690,27695,27690,27695,5
19/07/2004,12:30:00,27690,27690,27620,27635,381
19/07/2004,12:35:00,27635,27645,27615,27640,136
19/07/2004,12:40:00,27635,27635,27615,27630,97
19/07/2004,12:45:00,27630,27630,27600,27610,186
19/07/2004,12:50:00,27610,27620,27605,27620,48
19/07/2004,12:55:00,27615,27620,27600,27605,72
19/07/2004,13:00:00,27605,27610,27605,27605,28
19/07/2004,13:05:00,27610,27615,27605,27615,12
19/07/2004,13:10:00,27615,27615,27615,27615,10
19/07/2004,13:15:00,27620,27620,27615,27615,13
19/07/2004,13:20:00,27615,27620,27615,27620,8
19/07/2004,13:25:00,27620,27625,27615,27625,9
19/07/2004,13:30:00,27625,27645,27625,27635,58
19/07/2004,13:35:00,27635,27635,27635,27635,6
19/07/2004,13:40:00,27635,27635,27635,27635,14
19/07/2004,13:45:00,27630,27635,27630,27635,9
19/07/2004,13:50:00,27630,27630,27620,27625,17
19/07/2004,13:55:00,27625,27635,27625,27630,31
19/07/2004,14:00:00,27630,27650,27630,27650,101
19/07/2004,14:05:00,27650,27665,27650,27655,39
19/07/2004,14:10:00,27655,27655,27645,27645,16
19/07/2004,14:15:00,27650,27655,27645,27650,16
19/07/2004,14:20:00,27650,27650,27650,27650,3
19/07/2004,14:25:00,27650,27655,27650,27655,28
19/07/2004,14:30:00,27655,27655,27650,27655,22
19/07/2004,14:35:00,27655,27665,27655,27660,18
19/07/2004,14:40:00,27655,27660,27650,27655,22
19/07/2004,14:45:00,27650,27650,27640,27640,54
19/07/2004,14:50:00,27640,27640,27615,27620,122
19/07/2004,14:55:00,27615,27620,27605,27605,42
19/07/2004,15:00:00,27605,27615,27600,27615,53
19/07/2004,15:05:00,27615,27615,27605,27610,63
19/07/2004,15:10:00,27610,27615,27610,27610,28
19/07/2004,15:15:00,27615,27630,27615,27630,29
19/07/2004,15:20:00,27630,27630,27620,27620,22
19/07/2004,15:25:00,27620,27630,27620,27625,19
19/07/2004,15:30:00,27630,27635,27620,27635,39
19/07/2004,15:35:00,27640,27640,27605,27610,71
19/07/2004,15:40:00,27610,27620,27600,27620,105
19/07/2004,15:45:00,27620,27665,27620,27660,158
19/07/2004,15:50:00,27665,27665,27635,27650,123
19/07/2004,15:55:00,27650,27670,27650,27660,80
19/07/2004,16:00:00,27665,27695,27665,27680,215
19/07/2004,16:05:00,27680,27700,27670,27685,98
19/07/2004,16:10:00,27685,27685,27660,27670,105
19/07/2004,16:15:00,27665,27685,27665,27665,59
19/07/2004,16:20:00,27665,27675,27630,27635,182
19/07/2004,16:25:00,27635,27650,27615,27625,147
19/07/2004,16:30:00,27625,27635,27610,27615,177
19/07/2004,16:35:00,27620,27655,27615,27655,196
19/07/2004,16:40:00,27655,27665,27645,27660,115
19/07/2004,16:45:00,27660,27675,27660,27675,78
19/07/2004,16:50:00,27670,27680,27660,27660,101
19/07/2004,16:55:00,27660,27665,27645,27660,68
19/07/2004,17:00:00,27655,27660,27635,27640,102
19/07/2004,17:05:00,27640,27645,27625,27645,120
19/07/2004,17:10:00,27640,27650,27630,27635,83
19/07/2004,17:15:00,27635,27640,27625,27630,119
19/07/2004,17:20:00,27630,27640,27625,27630,152
19/07/2004,17:25:00,27625,27640,27620,27620,263
19/07/2004,17:30:00,27620,27630,27575,27580,425
19/07/2004,17:35:00,27590,27595,27550,27560,360
20/07/2004,09:00:00,27540,27565,27510,27530,213
20/07/2004,09:05:00,27525,27565,27525,27565,121
20/07/2004,09:10:00,27570,27575,27535,27560,204
20/07/2004,09:15:00,27555,27555,27535,27535,115
20/07/2004,09:20:00,27540,27555,27525,27525,242
20/07/2004,09:25:00,27520,27555,27515,27545,209
20/07/2004,09:30:00,27550,27550,27535,27545,121
20/07/2004,09:35:00,27545,27565,27535,27540,143
20/07/2004,09:40:00,27540,27545,27520,27520,189
20/07/2004,09:45:00,27520,27520,27450,27450,680
20/07/2004,09:50:00,27455,27465,27430,27460,366
20/07/2004,09:55:00,27460,27460,27430,27445,238
20/07/2004,10:00:00,27445,27450,27435,27445,85
20/07/2004,10:05:00,27445,27470,27445,27460,128
20/07/2004,10:10:00,27460,27460,27440,27460,91
20/07/2004,10:15:00,27460,27470,27460,27470,75
20/07/2004,10:20:00,27470,27470,27455,27460,110
20/07/2004,10:25:00,27455,27460,27445,27450,105
20/07/2004,10:30:00,27450,27450,27430,27430,152
20/07/2004,10:35:00,27435,27450,27425,27450,188
20/07/2004,10:40:00,27450,27455,27450,27455,53
20/07/2004,10:45:00,27450,27450,27450,27450,35
20/07/2004,10:50:00,27450,27450,27435,27440,78
20/07/2004,10:55:00,27445,27450,27435,27450,61
20/07/2004,11:00:00,27450,27465,27450,27455,142
20/07/2004,11:05:00,27455,27470,27445,27455,113
20/07/2004,11:10:00,27455,27460,27445,27450,79
20/07/2004,11:15:00,27455,27470,27450,27460,84
20/07/2004,11:20:00,27460,27480,27460,27475,170
20/07/2004,11:25:00,27475,27485,27470,27480,120
20/07/2004,11:30:00,27480,27515,27480,27500,339
20/07/2004,11:35:00,27500,27510,27495,27500,112
20/07/2004,11:40:00,27500,27510,27495,27505,69
20/07/2004,11:45:00,27505,27515,27500,27505,66
20/07/2004,11:50:00,27505,27530,27500,27525,126
20/07/2004,11:55:00,27520,27530,27515,27525,103
20/07/2004,12:00:00,27525,27565,27520,27550,265
20/07/2004,12:05:00,27550,27560,27545,27550,108
20/07/2004,12:10:00,27555,27565,27555,27560,64
20/07/2004,12:15:00,27565,27575,27555,27560,100
20/07/2004,12:20:00,27560,27560,27540,27550,73
20/07/2004,12:25:00,27550,27550,27540,27545,34
20/07/2004,12:30:00,27545,27550,27545,27545,18
20/07/2004,12:35:00,27545,27555,27545,27550,33
20/07/2004,12:40:00,27545,27550,27530,27535,91
20/07/2004,12:45:00,27530,27530,27525,27530,73
20/07/2004,12:50:00,27525,27535,27520,27535,65
20/07/2004,12:55:00,27535,27540,27530,27540,38
20/07/2004,13:00:00,27540,27565,27540,27555,82
20/07/2004,13:05:00,27555,27585,27555,27570,190
20/07/2004,13:10:00,27570,27585,27570,27580,72
20/07/2004,13:15:00,27585,27590,27570,27570,62
20/07/2004,13:20:00,27575,27580,27565,27570,53
20/07/2004,13:25:00,27570,27585,27570,27585,57
20/07/2004,13:30:00,27585,27620,27585,27610,243
20/07/2004,13:35:00,27610,27610,27600,27610,32
20/07/2004,13:40:00,27605,27615,27605,27610,11
20/07/2004,13:45:00,27610,27610,27595,27600,33
20/07/2004,13:50:00,27595,27600,27590,27600,35
20/07/2004,13:55:00,27605,27615,27605,27615,21
20/07/2004,14:00:00,27615,27620,27610,27615,52
20/07/2004,14:05:00,27615,27625,27615,27620,39
20/07/2004,14:10:00,27620,27625,27620,27620,36
20/07/2004,14:15:00,27625,27625,27620,27625,35
20/07/2004,14:20:00,27625,27630,27610,27620,127
20/07/2004,14:25:00,27620,27625,27615,27625,36
20/07/2004,14:30:00,27620,27620,27605,27615,197
20/07/2004,14:35:00,27610,27610,27605,27610,73
20/07/2004,14:40:00,27615,27625,27615,27620,81
20/07/2004,14:45:00,27620,27625,27620,27625,20
20/07/2004,14:50:00,27630,27630,27625,27625,73
20/07/2004,14:55:00,27625,27630,27625,27625,10
20/07/2004,15:00:00,27625,27625,27610,27615,87
20/07/2004,15:05:00,27615,27615,27610,27615,45
20/07/2004,15:10:00,27615,27620,27615,27615,23
20/07/2004,15:15:00,27615,27620,27610,27615,37
20/07/2004,15:20:00,27615,27620,27615,27620,20
20/07/2004,15:25:00,27620,27620,27610,27610,31
20/07/2004,15:30:00,27610,27610,27590,27595,188
20/07/2004,15:35:00,27585,27625,27585,27625,225
20/07/2004,15:40:00,27625,27630,27615,27615,129
20/07/2004,15:45:00,27610,27610,27595,27600,120
20/07/2004,15:50:00,27600,27635,27595,27625,326
20/07/2004,15:55:00,27630,27630,27605,27620,181
20/07/2004,16:00:00,27620,27630,27605,27615,606
20/07/2004,16:05:00,27620,27625,27615,27620,114
20/07/2004,16:10:00,27615,27620,27595,27595,168
20/07/2004,16:15:00,27595,27600,27585,27590,156
20/07/2004,16:20:00,27590,27600,27580,27595,156
20/07/2004,16:25:00,27600,27610,27590,27605,147
20/07/2004,16:30:00,27605,27625,27605,27620,121
20/07/2004,16:35:00,27620,27630,27620,27625,149
20/07/2004,16:40:00,27625,27670,27625,27665,426
20/07/2004,16:45:00,27665,27670,27650,27660,168
20/07/2004,16:50:00,27655,27680,27655,27670,177
20/07/2004,16:55:00,27675,27680,27670,27675,81
20/07/2004,17:00:00,27675,27675,27655,27655,107
20/07/2004,17:05:00,27655,27665,27655,27660,40
20/07/2004,17:10:00,27660,27670,27655,27670,81
20/07/2004,17:15:00,27670,27670,27660,27660,74
20/07/2004,17:20:00,27660,27665,27640,27640,183
20/07/2004,17:25:00,27640,27650,27630,27645,237
20/07/2004,17:30:00,27640,27640,27635,27635,85
20/07/2004,17:35:00,27640,27655,27635,27635,157
21/07/2004,09:00:00,27775,27815,27765,27800,605
21/07/2004,09:05:00,27805,27820,27795,27810,205
21/07/2004,09:10:00,27810,27810,27800,27805,140
21/07/2004,09:15:00,27805,27810,27790,27795,206
21/07/2004,09:20:00,27800,27800,27785,27785,126
21/07/2004,09:25:00,27790,27810,27785,27810,145
21/07/2004,09:30:00,27805,27810,27785,27800,122
21/07/2004,09:35:00,27795,27810,27795,27805,135
21/07/2004,09:40:00,27810,27810,27795,27795,54
21/07/2004,09:45:00,27800,27815,27800,27815,117
21/07/2004,09:50:00,27815,27815,27805,27810,141
21/07/2004,09:55:00,27810,27810,27795,27800,62
21/07/2004,10:00:00,27800,27810,27795,27795,43
21/07/2004,10:05:00,27795,27810,27795,27805,37
21/07/2004,10:10:00,27810,27835,27805,27825,223
21/07/2004,10:15:00,27820,27825,27815,27820,145
21/07/2004,10:20:00,27820,27830,27810,27810,92
21/07/2004,10:25:00,27810,27820,27805,27815,36
21/07/2004,10:30:00,27815,27820,27810,27810,21
21/07/2004,10:35:00,27810,27820,27810,27815,16
21/07/2004,10:40:00,27815,27820,27815,27815,16
21/07/2004,10:45:00,27810,27825,27810,27825,39
21/07/2004,10:50:00,27825,27835,27825,27830,48
21/07/2004,10:55:00,27830,27840,27830,27835,43
21/07/2004,11:00:00,27835,27840,27830,27835,148
21/07/2004,11:05:00,27835,27845,27835,27840,102
21/07/2004,11:10:00,27840,27845,27830,27840,97
21/07/2004,11:15:00,27840,27860,27840,27860,193
21/07/2004,11:20:00,27860,27870,27855,27860,175
21/07/2004,11:25:00,27860,27865,27855,27860,25
21/07/2004,11:30:00,27855,27860,27845,27845,60
21/07/2004,11:35:00,27845,27850,27835,27835,42
21/07/2004,11:40:00,27835,27845,27835,27840,49
21/07/2004,11:45:00,27840,27840,27830,27835,38
21/07/2004,11:50:00,27830,27835,27825,27835,68
21/07/2004,11:55:00,27835,27835,27830,27830,17
21/07/2004,12:00:00,27830,27840,27830,27835,50
21/07/2004,12:05:00,27835,27835,27830,27835,28
21/07/2004,12:10:00,27835,27840,27830,27835,35
21/07/2004,12:15:00,27835,27835,27835,27835,9
21/07/2004,12:20:00,27830,27835,27830,27835,25
21/07/2004,12:25:00,27835,27845,27835,27840,64
21/07/2004,12:30:00,27840,27845,27840,27840,9
21/07/2004,12:35:00,27835,27840,27835,27835,14
21/07/2004,12:40:00,27835,27835,27835,27835,3
21/07/2004,12:45:00,27835,27840,27835,27840,5
21/07/2004,12:50:00,27840,27840,27835,27835,16
21/07/2004,12:55:00,27835,27840,27835,27835,13
21/07/2004,13:00:00,27830,27835,27830,27830,6
21/07/2004,13:05:00,27830,27830,27825,27825,29
21/07/2004,13:10:00,27825,27825,27810,27820,94
21/07/2004,13:15:00,27820,27825,27815,27825,18
21/07/2004,13:20:00,27825,27825,27825,27825,8
21/07/2004,13:25:00,27825,27825,27820,27820,5
21/07/2004,13:30:00,27820,27820,27810,27820,42
21/07/2004,13:35:00,27820,27835,27820,27830,84
21/07/2004,13:40:00,27830,27835,27825,27825,66
21/07/2004,13:45:00,27825,27835,27820,27835,48
21/07/2004,13:50:00,27835,27835,27825,27835,29
21/07/2004,13:55:00,27835,27835,27825,27825,42
21/07/2004,14:00:00,27820,27825,27820,27825,17
21/07/2004,14:05:00,27825,27825,27820,27820,2
21/07/2004,14:10:00,27825,27830,27825,27825,10
21/07/2004,14:15:00,27830,27830,27820,27825,16
21/07/2004,14:20:00,27825,27830,27820,27830,18
21/07/2004,14:25:00,27830,27840,27830,27830,55
21/07/2004,14:30:00,27825,27825,27815,27820,27
21/07/2004,14:35:00,27820,27825,27815,27820,33
21/07/2004,14:40:00,27825,27830,27825,27830,15
21/07/2004,14:45:00,27835,27835,27825,27830,18
21/07/2004,14:50:00,27830,27835,27830,27835,10
21/07/2004,14:55:00,27830,27835,27830,27835,15
21/07/2004,15:00:00,27835,27840,27830,27840,29
21/07/2004,15:05:00,27840,27840,27835,27840,22
21/07/2004,15:10:00,27835,27840,27830,27840,22
21/07/2004,15:15:00,27840,27850,27840,27845,39
21/07/2004,15:20:00,27850,27855,27845,27845,48
21/07/2004,15:25:00,27845,27850,27845,27850,34
21/07/2004,15:30:00,27855,27855,27835,27840,94
21/07/2004,15:35:00,27840,27845,27830,27845,86
21/07/2004,15:40:00,27845,27850,27840,27840,55
21/07/2004,15:45:00,27845,27855,27830,27830,156
21/07/2004,15:50:00,27830,27830,27800,27800,288
21/07/2004,15:55:00,27795,27805,27785,27795,205
21/07/2004,16:00:00,27795,27805,27750,27765,380
21/07/2004,16:05:00,27770,27800,27770,27790,221
21/07/2004,16:10:00,27790,27805,27790,27805,83
21/07/2004,16:15:00,27805,27830,27805,27825,202
21/07/2004,16:20:00,27825,27825,27790,27800,101
21/07/2004,16:25:00,27800,27805,27790,27800,51
21/07/2004,16:30:00,27800,27805,27790,27800,98
21/07/2004,16:35:00,27800,27800,27770,27775,111
21/07/2004,16:40:00,27780,27795,27770,27795,99
21/07/2004,16:45:00,27795,27800,27770,27775,49
21/07/2004,16:50:00,27780,27790,27765,27770,138
21/07/2004,16:55:00,27775,27780,27745,27755,124
21/07/2004,17:00:00,27755,27755,27720,27730,349
21/07/2004,17:05:00,27725,27735,27725,27725,127
21/07/2004,17:10:00,27720,27740,27720,27735,107
21/07/2004,17:15:00,27740,27750,27735,27740,96
21/07/2004,17:20:00,27740,27755,27740,27745,98
21/07/2004,17:25:00,27745,27750,27735,27745,198
21/07/2004,17:30:00,27745,27760,27740,27760,206
21/07/2004,17:35:00,27765,27770,27760,27770,178
22/07/2004,09:00:00,27660,27660,27535,27550,570
22/07/2004,09:05:00,27550,27580,27545,27570,306
22/07/2004,09:10:00,27565,27570,27500,27510,558
22/07/2004,09:15:00,27515,27530,27495,27515,398
22/07/2004,09:20:00,27515,27530,27510,27520,156
22/07/2004,09:25:00,27520,27530,27495,27500,261
22/07/2004,09:30:00,27500,27515,27490,27510,350
22/07/2004,09:35:00,27505,27520,27485,27520,173
22/07/2004,09:40:00,27520,27520,27505,27510,130
22/07/2004,09:45:00,27515,27525,27515,27520,211
22/07/2004,09:50:00,27520,27525,27510,27515,152
22/07/2004,09:55:00,27520,27530,27515,27520,85
22/07/2004,10:00:00,27515,27515,27490,27490,161
22/07/2004,10:05:00,27495,27510,27465,27510,272
22/07/2004,10:10:00,27510,27515,27495,27500,127
22/07/2004,10:15:00,27500,27510,27490,27490,138
22/07/2004,10:20:00,27495,27520,27495,27515,163
22/07/2004,10:25:00,27510,27520,27510,27510,49
22/07/2004,10:30:00,27515,27515,27475,27485,204
22/07/2004,10:35:00,27485,27495,27485,27495,35
22/07/2004,10:40:00,27495,27495,27475,27490,117
22/07/2004,10:45:00,27490,27490,27475,27485,208
22/07/2004,10:50:00,27485,27485,27470,27485,109
22/07/2004,10:55:00,27485,27500,27465,27495,125
22/07/2004,11:00:00,27495,27505,27480,27485,170
22/07/2004,11:05:00,27485,27485,27470,27480,97
22/07/2004,11:10:00,27475,27485,27455,27475,175
22/07/2004,11:15:00,27475,27485,27465,27465,40
22/07/2004,11:20:00,27475,27475,27460,27460,52
22/07/2004,11:25:00,27465,27485,27465,27485,71
22/07/2004,11:30:00,27485,27490,27480,27485,143
22/07/2004,11:35:00,27485,27490,27480,27490,44
22/07/2004,11:40:00,27490,27500,27485,27490,102
22/07/2004,11:45:00,27490,27495,27485,27490,52
22/07/2004,11:50:00,27490,27490,27485,27485,39
22/07/2004,11:55:00,27485,27485,27475,27475,51
22/07/2004,12:00:00,27480,27485,27475,27475,57
22/07/2004,12:05:00,27475,27480,27470,27470,59
22/07/2004,12:10:00,27475,27490,27475,27485,82
22/07/2004,12:15:00,27485,27490,27480,27480,32
22/07/2004,12:20:00,27480,27480,27465,27465,76
22/07/2004,12:25:00,27465,27470,27460,27465,69
22/07/2004,12:30:00,27465,27475,27455,27475,66
22/07/2004,12:35:00,27475,27475,27470,27470,17
22/07/2004,12:40:00,27470,27475,27470,27470,10
22/07/2004,12:45:00,27470,27470,27460,27470,12
22/07/2004,12:50:00,27465,27475,27465,27465,19
22/07/2004,12:55:00,27470,27470,27465,27465,14
22/07/2004,13:00:00,27470,27480,27465,27475,33
22/07/2004,13:05:00,27475,27480,27475,27475,17
22/07/2004,13:10:00,27475,27485,27475,27485,25
22/07/2004,13:15:00,27480,27490,27480,27490,26
22/07/2004,13:20:00,27490,27490,27480,27485,50
22/07/2004,13:25:00,27490,27500,27485,27500,61
22/07/2004,13:30:00,27500,27510,27500,27500,53
22/07/2004,13:35:00,27495,27500,27495,27500,5
22/07/2004,13:40:00,27500,27500,27495,27495,5
22/07/2004,13:45:00,27495,27495,27495,27495,7
22/07/2004,13:50:00,27500,27500,27490,27495,11
22/07/2004,13:55:00,27490,27490,27490,27490,4
22/07/2004,14:00:00,27490,27495,27490,27495,25
22/07/2004,14:05:00,27495,27500,27490,27490,12
22/07/2004,14:10:00,27490,27495,27490,27495,29
22/07/2004,14:15:00,27495,27500,27495,27500,8
22/07/2004,14:20:00,27500,27500,27495,27500,14
22/07/2004,14:25:00,27500,27510,27500,27510,34
22/07/2004,14:30:00,27500,27510,27500,27505,47
22/07/2004,14:35:00,27510,27525,27510,27525,133
22/07/2004,14:40:00,27525,27535,27520,27525,140
22/07/2004,14:45:00,27525,27530,27510,27515,136
22/07/2004,14:50:00,27515,27520,27500,27505,120
22/07/2004,14:55:00,27505,27510,27495,27500,113
22/07/2004,15:00:00,27500,27500,27485,27490,143
22/07/2004,15:05:00,27490,27495,27485,27490,44
22/07/2004,15:10:00,27485,27485,27475,27480,127
22/07/2004,15:15:00,27475,27480,27465,27480,204
22/07/2004,15:20:00,27475,27485,27475,27485,49
22/07/2004,15:25:00,27485,27485,27480,27485,23
22/07/2004,15:30:00,27485,27490,27470,27475,93
22/07/2004,15:35:00,27470,27505,27470,27500,173
22/07/2004,15:40:00,27505,27510,27495,27510,154
22/07/2004,15:45:00,27510,27530,27510,27530,214
22/07/2004,15:50:00,27525,27530,27495,27495,429
22/07/2004,15:55:00,27495,27505,27490,27490,103
22/07/2004,16:00:00,27485,27495,27455,27475,240
22/07/2004,16:05:00,27475,27485,27455,27485,186
22/07/2004,16:10:00,27490,27510,27490,27505,207
22/07/2004,16:15:00,27505,27510,27485,27490,149
22/07/2004,16:20:00,27485,27510,27480,27485,122
22/07/2004,16:25:00,27485,27490,27470,27485,118
22/07/2004,16:30:00,27485,27495,27475,27480,88
22/07/2004,16:35:00,27485,27490,27480,27485,58
22/07/2004,16:40:00,27485,27510,27485,27505,185
22/07/2004,16:45:00,27505,27505,27490,27490,77
22/07/2004,16:50:00,27490,27500,27480,27480,65
22/07/2004,16:55:00,27480,27480,27460,27475,111
22/07/2004,17:00:00,27475,27480,27460,27475,67
22/07/2004,17:05:00,27475,27475,27425,27430,226
22/07/2004,17:10:00,27435,27435,27405,27405,270
22/07/2004,17:15:00,27410,27420,27380,27395,438
22/07/2004,17:20:00,27395,27415,27380,27410,301
22/07/2004,17:25:00,27410,27415,27400,27410,260
22/07/2004,17:30:00,27410,27415,27385,27395,164
22/07/2004,17:35:00,27400,27410,27360,27380,299
23/07/2004,09:00:00,27460,27460,27400,27445,399
23/07/2004,09:05:00,27450,27460,27445,27455,122
23/07/2004,09:10:00,27450,27475,27450,27470,156
23/07/2004,09:15:00,27470,27485,27460,27485,188
23/07/2004,09:20:00,27485,27485,27460,27465,119
23/07/2004,09:25:00,27470,27475,27465,27470,78
23/07/2004,09:30:00,27470,27470,27465,27470,77
23/07/2004,09:35:00,27470,27475,27465,27465,40
23/07/2004,09:40:00,27465,27470,27460,27470,29
23/07/2004,09:45:00,27470,27480,27470,27480,66
23/07/2004,09:50:00,27480,27485,27460,27460,71
23/07/2004,09:55:00,27465,27475,27455,27470,42
23/07/2004,10:00:00,27470,27470,27440,27450,156
23/07/2004,10:05:00,27450,27450,27435,27435,134
23/07/2004,10:10:00,27435,27435,27385,27400,261
23/07/2004,10:15:00,27390,27395,27365,27380,201
23/07/2004,10:20:00,27380,27390,27370,27380,94
23/07/2004,10:25:00,27380,27395,27375,27385,58
23/07/2004,10:30:00,27385,27410,27385,27405,98
23/07/2004,10:35:00,27405,27405,27390,27400,47
23/07/2004,10:40:00,27400,27415,27400,27415,75
23/07/2004,10:45:00,27415,27435,27415,27425,102
23/07/2004,10:50:00,27425,27430,27420,27430,52
23/07/2004,10:55:00,27425,27435,27425,27430,24
23/07/2004,11:00:00,27430,27435,27420,27420,28
23/07/2004,11:05:00,27420,27420,27400,27415,110
23/07/2004,11:10:00,27415,27420,27415,27420,35
23/07/2004,11:15:00,27420,27420,27405,27410,71
23/07/2004,11:20:00,27405,27415,27400,27415,23
23/07/2004,11:25:00,27410,27430,27410,27430,62
23/07/2004,11:30:00,27430,27455,27430,27435,116
23/07/2004,11:35:00,27435,27440,27420,27420,49
23/07/2004,11:40:00,27415,27430,27410,27425,29
23/07/2004,11:45:00,27425,27430,27425,27430,23
23/07/2004,11:50:00,27430,27430,27415,27430,23
23/07/2004,11:55:00,27425,27430,27425,27430,24
23/07/2004,12:00:00,27430,27440,27425,27430,29
23/07/2004,12:05:00,27425,27450,27425,27445,72
23/07/2004,12:10:00,27440,27450,27435,27440,27
23/07/2004,12:15:00,27440,27440,27435,27440,10
23/07/2004,12:20:00,27435,27435,27435,27435,4
23/07/2004,12:25:00,27440,27445,27440,27440,26
23/07/2004,12:30:00,27440,27445,27435,27440,10
23/07/2004,12:35:00,27435,27435,27425,27425,37
23/07/2004,12:40:00,27430,27430,27425,27430,18
23/07/2004,12:45:00,27430,27430,27430,27430,1
23/07/2004,12:50:00,27425,27425,27380,27390,104
23/07/2004,12:55:00,27390,27390,27375,27390,107
23/07/2004,13:00:00,27390,27395,27385,27395,45
23/07/2004,13:05:00,27395,27405,27390,27400,20
23/07/2004,13:10:00,27400,27400,27395,27400,13
23/07/2004,13:15:00,27400,27400,27400,27400,9
23/07/2004,13:20:00,27405,27410,27400,27400,34
23/07/2004,13:25:00,27400,27405,27395,27400,21
23/07/2004,13:30:00,27400,27410,27400,27410,15
23/07/2004,13:35:00,27410,27415,27405,27405,5
23/07/2004,13:40:00,27405,27410,27405,27410,3
23/07/2004,13:45:00,27405,27405,27395,27395,22
23/07/2004,13:50:00,27400,27405,27395,27395,14
23/07/2004,13:55:00,27395,27395,27385,27390,61
23/07/2004,14:00:00,27390,27390,27365,27375,80
23/07/2004,14:05:00,27375,27375,27335,27350,181
23/07/2004,14:10:00,27350,27365,27350,27355,81
23/07/2004,14:15:00,27360,27370,27360,27370,54
23/07/2004,14:20:00,27370,27375,27370,27370,39
23/07/2004,14:25:00,27375,27375,27360,27360,39
23/07/2004,14:30:00,27365,27365,27365,27365,16
23/07/2004,14:35:00,27370,27400,27370,27390,115
23/07/2004,14:40:00,27390,27400,27385,27385,41
23/07/2004,14:45:00,27385,27390,27385,27385,15
23/07/2004,14:50:00,27390,27390,27385,27390,4
23/07/2004,14:55:00,27390,27395,27380,27385,65
23/07/2004,15:00:00,27385,27385,27380,27385,14
23/07/2004,15:05:00,27385,27385,27380,27385,8
23/07/2004,15:10:00,27380,27380,27370,27380,34
23/07/2004,15:15:00,27380,27390,27380,27390,24
23/07/2004,15:20:00,27385,27390,27385,27385,17
23/07/2004,15:25:00,27385,27400,27385,27395,44
23/07/2004,15:30:00,27390,27390,27370,27380,120
23/07/2004,15:35:00,27380,27380,27350,27355,169
23/07/2004,15:40:00,27355,27375,27355,27365,78
23/07/2004,15:45:00,27360,27375,27345,27370,175
23/07/2004,15:50:00,27365,27365,27330,27350,186
23/07/2004,15:55:00,27345,27355,27335,27340,134
23/07/2004,16:00:00,27340,27340,27305,27315,345
23/07/2004,16:05:00,27315,27340,27310,27315,160
23/07/2004,16:10:00,27310,27335,27300,27330,220
23/07/2004,16:15:00,27330,27360,27320,27340,220
23/07/2004,16:20:00,27345,27365,27345,27355,102
23/07/2004,16:25:00,27350,27355,27320,27325,103
23/07/2004,16:30:00,27325,27360,27325,27360,177
23/07/2004,16:35:00,27355,27360,27340,27340,144
23/07/2004,16:40:00,27345,27365,27340,27345,165
23/07/2004,16:45:00,27345,27355,27335,27355,108
23/07/2004,16:50:00,27355,27360,27345,27355,130
23/07/2004,16:55:00,27355,27365,27355,27355,70
23/07/2004,17:00:00,27360,27360,27345,27360,110
23/07/2004,17:05:00,27365,27365,27345,27355,119
23/07/2004,17:10:00,27355,27360,27345,27350,77
23/07/2004,17:15:00,27350,27360,27350,27360,88
23/07/2004,17:20:00,27350,27360,27345,27355,111
23/07/2004,17:25:00,27355,27360,27345,27355,234
23/07/2004,17:30:00,27355,27360,27330,27345,206
23/07/2004,17:35:00,27345,27350,27335,27350,229
26/07/2004,09:00:00,27330,27400,27330,27385,248
26/07/2004,09:05:00,27385,27405,27385,27400,106
26/07/2004,09:10:00,27405,27415,27390,27415,195
26/07/2004,09:15:00,27415,27430,27405,27425,113
26/07/2004,09:20:00,27420,27470,27420,27455,284
26/07/2004,09:25:00,27455,27460,27440,27450,211
26/07/2004,09:30:00,27450,27455,27425,27430,86
26/07/2004,09:35:00,27435,27470,27430,27470,116
26/07/2004,09:40:00,27470,27495,27470,27475,211
26/07/2004,09:45:00,27480,27480,27450,27455,146
26/07/2004,09:50:00,27455,27465,27450,27455,90
26/07/2004,09:55:00,27455,27455,27420,27425,175
26/07/2004,10:00:00,27420,27430,27420,27425,97
26/07/2004,10:05:00,27425,27425,27420,27425,36
26/07/2004,10:10:00,27425,27435,27425,27435,23
26/07/2004,10:15:00,27435,27435,27430,27430,25
26/07/2004,10:20:00,27430,27440,27430,27430,39
26/07/2004,10:25:00,27425,27425,27415,27415,76
26/07/2004,10:30:00,27415,27415,27405,27415,91
26/07/2004,10:35:00,27415,27415,27395,27405,92
26/07/2004,10:40:00,27405,27410,27395,27395,80
26/07/2004,10:45:00,27395,27410,27385,27400,58
26/07/2004,10:50:00,27400,27420,27400,27420,42
26/07/2004,10:55:00,27415,27420,27415,27415,14
26/07/2004,11:00:00,27415,27435,27415,27435,58
26/07/2004,11:05:00,27435,27440,27425,27425,49
26/07/2004,11:10:00,27425,27425,27415,27420,43
26/07/2004,11:15:00,27420,27420,27405,27410,41
26/07/2004,11:20:00,27410,27425,27410,27420,30
26/07/2004,11:25:00,27420,27420,27385,27395,76
26/07/2004,11:30:00,27400,27400,27370,27385,104
26/07/2004,11:35:00,27380,27395,27375,27390,76
26/07/2004,11:40:00,27390,27390,27375,27385,26
26/07/2004,11:45:00,27380,27390,27380,27380,53
26/07/2004,11:50:00,27380,27380,27365,27380,83
26/07/2004,11:55:00,27375,27380,27360,27365,86
26/07/2004,12:00:00,27365,27370,27320,27330,520
26/07/2004,12:05:00,27330,27345,27315,27345,266
26/07/2004,12:10:00,27340,27340,27315,27315,215
26/07/2004,12:15:00,27315,27330,27315,27330,99
26/07/2004,12:20:00,27330,27335,27325,27330,60
26/07/2004,12:25:00,27325,27325,27320,27320,21
26/07/2004,12:30:00,27320,27320,27280,27290,312
26/07/2004,12:35:00,27290,27295,27260,27280,327
26/07/2004,12:40:00,27280,27280,27270,27275,84
26/07/2004,12:45:00,27275,27280,27260,27265,264
26/07/2004,12:50:00,27260,27265,27255,27265,103
26/07/2004,12:55:00,27265,27275,27265,27265,63
26/07/2004,13:00:00,27275,27285,27270,27285,49
26/07/2004,13:05:00,27285,27295,27285,27290,76
26/07/2004,13:10:00,27290,27290,27285,27290,14
26/07/2004,13:15:00,27285,27285,27270,27270,70
26/07/2004,13:20:00,27265,27270,27240,27255,251
26/07/2004,13:25:00,27255,27260,27235,27250,82
26/07/2004,13:30:00,27245,27260,27245,27260,132
26/07/2004,13:35:00,27260,27260,27250,27255,69
26/07/2004,13:40:00,27250,27250,27245,27250,28
26/07/2004,13:45:00,27250,27255,27250,27250,64
26/07/2004,13:50:00,27255,27275,27255,27275,70
26/07/2004,13:55:00,27270,27280,27270,27270,61
26/07/2004,14:00:00,27270,27280,27270,27275,28
26/07/2004,14:05:00,27280,27290,27275,27280,42
26/07/2004,14:10:00,27280,27285,27275,27275,50
26/07/2004,14:15:00,27275,27285,27275,27285,20
26/07/2004,14:20:00,27280,27280,27275,27275,21
26/07/2004,14:25:00,27275,27275,27265,27265,29
26/07/2004,14:30:00,27275,27275,27270,27270,15
26/07/2004,14:35:00,27270,27275,27270,27275,16
26/07/2004,14:40:00,27270,27270,27255,27260,42
26/07/2004,14:45:00,27260,27275,27255,27270,80
26/07/2004,14:50:00,27270,27275,27260,27265,37
26/07/2004,14:55:00,27260,27270,27260,27265,23
26/07/2004,15:00:00,27270,27275,27265,27270,25
26/07/2004,15:05:00,27270,27275,27265,27270,16
26/07/2004,15:10:00,27270,27270,27270,27270,2
26/07/2004,15:15:00,27275,27285,27275,27280,49
26/07/2004,15:20:00,27280,27295,27280,27290,146
26/07/2004,15:25:00,27285,27290,27280,27280,38
26/07/2004,15:30:00,27280,27295,27280,27285,57
26/07/2004,15:35:00,27280,27290,27270,27280,122
26/07/2004,15:40:00,27275,27280,27255,27265,181
26/07/2004,15:45:00,27270,27280,27270,27270,54
26/07/2004,15:50:00,27275,27290,27270,27285,97
26/07/2004,15:55:00,27285,27285,27270,27270,81
26/07/2004,16:00:00,27265,27285,27245,27250,180
26/07/2004,16:05:00,27245,27250,27225,27240,224
26/07/2004,16:10:00,27235,27240,27190,27195,394
26/07/2004,16:15:00,27190,27195,27175,27185,255
26/07/2004,16:20:00,27185,27190,27155,27165,288
26/07/2004,16:25:00,27165,27190,27165,27190,255
26/07/2004,16:30:00,27185,27205,27185,27190,355
26/07/2004,16:35:00,27190,27210,27190,27205,168
26/07/2004,16:40:00,27210,27215,27190,27195,121
26/07/2004,16:45:00,27195,27195,27175,27180,260
26/07/2004,16:50:00,27180,27180,27155,27160,261
26/07/2004,16:55:00,27160,27175,27160,27165,126
26/07/2004,17:00:00,27165,27170,27140,27145,243
26/07/2004,17:05:00,27140,27160,27135,27145,292
26/07/2004,17:10:00,27140,27150,27130,27135,160
26/07/2004,17:15:00,27135,27140,27055,27070,579
26/07/2004,17:20:00,27070,27095,27060,27095,438
26/07/2004,17:25:00,27095,27100,27070,27085,177
26/07/2004,17:30:00,27090,27110,27090,27100,157
26/07/2004,17:35:00,27105,27115,27100,27100,183
27/07/2004,09:00:00,27120,27140,27120,27135,235
27/07/2004,09:05:00,27135,27140,27125,27135,124
27/07/2004,09:10:00,27140,27180,27140,27170,395
27/07/2004,09:15:00,27175,27180,27165,27170,119
27/07/2004,09:20:00,27175,27190,27160,27180,209
27/07/2004,09:25:00,27180,27190,27175,27185,208
27/07/2004,09:30:00,27185,27195,27175,27175,170
27/07/2004,09:35:00,27180,27195,27175,27180,128
27/07/2004,09:40:00,27180,27190,27180,27185,90
27/07/2004,09:45:00,27185,27205,27185,27195,242
27/07/2004,09:50:00,27195,27195,27155,27165,201
27/07/2004,09:55:00,27165,27175,27160,27175,51
27/07/2004,10:00:00,27175,27185,27150,27160,200
27/07/2004,10:05:00,27160,27185,27150,27175,95
27/07/2004,10:10:00,27175,27195,27175,27185,107
27/07/2004,10:15:00,27185,27195,27185,27190,41
27/07/2004,10:20:00,27190,27210,27190,27200,223
27/07/2004,10:25:00,27195,27195,27180,27180,119
27/07/2004,10:30:00,27185,27200,27185,27190,17
27/07/2004,10:35:00,27195,27210,27195,27200,118
27/07/2004,10:40:00,27195,27215,27190,27215,128
27/07/2004,10:45:00,27215,27235,27210,27230,252
27/07/2004,10:50:00,27230,27230,27210,27215,40
27/07/2004,10:55:00,27225,27250,27220,27245,205
27/07/2004,11:00:00,27240,27245,27230,27235,88
27/07/2004,11:05:00,27235,27250,27235,27250,68
27/07/2004,11:10:00,27245,27245,27220,27220,104
27/07/2004,11:15:00,27220,27225,27210,27215,102
27/07/2004,11:20:00,27220,27230,27210,27225,116
27/07/2004,11:25:00,27230,27235,27220,27225,31
27/07/2004,11:30:00,27230,27235,27225,27225,54
27/07/2004,11:35:00,27225,27225,27210,27210,34
27/07/2004,11:40:00,27210,27215,27205,27210,74
27/07/2004,11:45:00,27220,27225,27215,27225,23
27/07/2004,11:50:00,27220,27220,27200,27205,88
27/07/2004,11:55:00,27205,27205,27190,27195,145
27/07/2004,12:00:00,27200,27210,27195,27200,68
27/07/2004,12:05:00,27195,27200,27185,27200,89
27/07/2004,12:10:00,27205,27210,27195,27200,49
27/07/2004,12:15:00,27195,27200,27195,27200,30
27/07/2004,12:20:00,27195,27195,27160,27170,160
27/07/2004,12:25:00,27170,27175,27135,27155,222
27/07/2004,12:30:00,27155,27155,27145,27145,91
27/07/2004,12:35:00,27140,27150,27120,27150,272
27/07/2004,12:40:00,27145,27150,27140,27140,123
27/07/2004,12:45:00,27140,27165,27140,27165,149
27/07/2004,12:50:00,27170,27175,27165,27165,80
27/07/2004,12:55:00,27165,27175,27165,27170,35
27/07/2004,13:00:00,27165,27170,27160,27165,27
27/07/2004,13:05:00,27165,27180,27165,27175,29
27/07/2004,13:10:00,27175,27200,27170,27190,75
27/07/2004,13:15:00,27195,27195,27180,27180,40
27/07/2004,13:20:00,27180,27185,27180,27180,12
27/07/2004,13:25:00,27180,27200,27180,27195,35
27/07/2004,13:30:00,27200,27225,27200,27215,105
27/07/2004,13:35:00,27215,27215,27200,27200,33
27/07/2004,13:40:00,27205,27205,27205,27205,5
27/07/2004,13:45:00,27205,27210,27205,27210,4
27/07/2004,13:50:00,27215,27215,27200,27200,13
27/07/2004,13:55:00,27205,27205,27205,27205,4
27/07/2004,14:00:00,27210,27220,27210,27215,45
27/07/2004,14:05:00,27210,27210,27205,27205,20
27/07/2004,14:10:00,27205,27205,27200,27205,16
27/07/2004,14:15:00,27205,27210,27200,27210,16
27/07/2004,14:20:00,27205,27210,27205,27210,22
27/07/2004,14:25:00,27210,27230,27210,27220,95
27/07/2004,14:30:00,27220,27230,27220,27220,84
27/07/2004,14:35:00,27220,27225,27215,27220,17
27/07/2004,14:40:00,27225,27230,27220,27230,48
27/07/2004,14:45:00,27235,27235,27215,27220,38
27/07/2004,14:50:00,27220,27225,27220,27220,15
27/07/2004,14:55:00,27215,27215,27205,27205,42
27/07/2004,15:00:00,27210,27215,27200,27200,57
27/07/2004,15:05:00,27200,27205,27180,27185,66
27/07/2004,15:10:00,27185,27190,27185,27190,29
27/07/2004,15:15:00,27190,27195,27185,27195,11
27/07/2004,15:20:00,27190,27200,27190,27190,13
27/07/2004,15:25:00,27195,27200,27190,27195,13
27/07/2004,15:30:00,27195,27205,27195,27200,61
27/07/2004,15:35:00,27195,27205,27180,27180,84
27/07/2004,15:40:00,27180,27180,27165,27170,173
27/07/2004,15:45:00,27175,27200,27170,27195,157
27/07/2004,15:50:00,27195,27210,27190,27205,133
27/07/2004,15:55:00,27205,27215,27205,27210,57
27/07/2004,16:00:00,27215,27275,27215,27260,495
27/07/2004,16:05:00,27265,27270,27250,27260,200
27/07/2004,16:10:00,27260,27290,27260,27275,230
27/07/2004,16:15:00,27280,27280,27260,27265,167
27/07/2004,16:20:00,27265,27275,27260,27260,111
27/07/2004,16:25:00,27260,27270,27255,27255,88
27/07/2004,16:30:00,27255,27260,27235,27235,146
27/07/2004,16:35:00,27235,27240,27225,27240,107
27/07/2004,16:40:00,27240,27240,27230,27240,104
27/07/2004,16:45:00,27240,27240,27215,27215,172
27/07/2004,16:50:00,27215,27220,27205,27210,181
27/07/2004,16:55:00,27210,27230,27210,27215,98
27/07/2004,17:00:00,27220,27230,27185,27225,290
27/07/2004,17:05:00,27225,27235,27215,27230,102
27/07/2004,17:10:00,27230,27230,27215,27230,111
27/07/2004,17:15:00,27225,27225,27215,27225,98
27/07/2004,17:20:00,27220,27260,27220,27260,266
27/07/2004,17:25:00,27255,27265,27250,27255,62
27/07/2004,17:30:00,27250,27260,27240,27260,134
27/07/2004,17:35:00,27260,27295,27260,27290,320