DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
30/06/2004,14:20:00,28420,28420,28420,28420,1
30/06/2004,14:30:00,28425,28430,28420,28425,76
30/06/2004,14:40:00,28420,28425,28415,28420,53
30/06/2004,14:50:00,28420,28430,28415,28430,54
30/06/2004,15:00:00,28425,28445,28425,28440,158
30/06/2004,15:10:00,28440,28445,28435,28440,58
30/06/2004,15:20:00,28440,28440,28430,28430,84
30/06/2004,15:30:00,28430,28445,28425,28440,136
30/06/2004,15:40:00,28445,28450,28430,28440,175
30/06/2004,15:50:00,28440,28440,28425,28435,94
30/06/2004,16:00:00,28430,28430,28365,28365,786
30/06/2004,16:10:00,28365,28370,28310,28310,595
30/06/2004,16:20:00,28310,28345,28300,28340,455
30/06/2004,16:30:00,28335,28360,28325,28340,298
30/06/2004,16:40:00,28345,28365,28340,28350,218
30/06/2004,16:50:00,28345,28350,28325,28345,224
30/06/2004,17:00:00,28345,28345,28325,28335,196
30/06/2004,17:10:00,28335,28340,28315,28325,139
30/06/2004,17:20:00,28320,28335,28310,28320,468
30/06/2004,17:30:00,28315,28345,28315,28345,462
01/07/2004,10:30:00,28460,28470,28435,28445,622
01/07/2004,10:40:00,28445,28450,28440,28450,86
01/07/2004,10:50:00,28455,28490,28450,28485,335
01/07/2004,11:00:00,28485,28520,28480,28515,407
01/07/2004,11:10:00,28510,28535,28505,28520,356
01/07/2004,11:20:00,28525,28525,28520,28525,87
01/07/2004,11:30:00,28525,28555,28525,28540,372
01/07/2004,11:40:00,28545,28555,28535,28535,150
01/07/2004,11:50:00,28535,28540,28520,28530,160
01/07/2004,12:00:00,28530,28530,28525,28530,103
01/07/2004,12:10:00,28530,28535,28525,28535,112
01/07/2004,12:20:00,28535,28535,28530,28530,80
01/07/2004,12:30:00,28530,28530,28515,28520,152
01/07/2004,12:40:00,28515,28520,28515,28520,75
01/07/2004,12:50:00,28520,28525,28510,28515,28
01/07/2004,13:00:00,28515,28520,28515,28515,17
01/07/2004,13:10:00,28515,28515,28510,28515,53
01/07/2004,13:20:00,28510,28515,28505,28505,36
01/07/2004,13:30:00,28500,28505,28500,28505,37
01/07/2004,13:40:00,28505,28505,28490,28495,50
01/07/2004,13:50:00,28495,28495,28480,28485,87
01/07/2004,14:00:00,28490,28490,28485,28490,18
01/07/2004,14:10:00,28485,28490,28480,28485,26
01/07/2004,14:20:00,28490,28495,28470,28470,114
01/07/2004,14:30:00,28470,28475,28460,28470,184
01/07/2004,14:40:00,28470,28475,28465,28470,94
01/07/2004,14:50:00,28470,28475,28460,28475,69
01/07/2004,15:00:00,28475,28490,28475,28485,65
01/07/2004,15:10:00,28485,28485,28475,28480,150
01/07/2004,15:20:00,28485,28490,28480,28485,51
01/07/2004,15:30:00,28485,28490,28475,28480,88
01/07/2004,15:40:00,28475,28480,28455,28465,158
01/07/2004,15:50:00,28465,28465,28410,28415,247
01/07/2004,16:00:00,28415,28455,28415,28420,393
01/07/2004,16:10:00,28420,28420,28345,28360,774
01/07/2004,16:20:00,28365,28365,28330,28365,621
01/07/2004,16:30:00,28365,28365,28340,28340,387
01/07/2004,16:40:00,28345,28375,28340,28345,369
01/07/2004,16:50:00,28340,28350,28295,28300,553
01/07/2004,17:00:00,28300,28305,28195,28195,1048
01/07/2004,17:10:00,28200,28205,28130,28150,735
01/07/2004,17:20:00,28150,28175,28135,28165,879
01/07/2004,17:30:00,28170,28170,28150,28160,265
02/07/2004,09:00:00,28155,28180,28095,28175,680
02/07/2004,09:10:00,28175,28185,28140,28175,394
02/07/2004,09:20:00,28170,28200,28160,28185,353
02/07/2004,09:30:00,28185,28205,28180,28190,311
02/07/2004,09:40:00,28195,28205,28175,28175,296
02/07/2004,09:50:00,28170,28170,28140,28155,400
02/07/2004,10:00:00,28155,28170,28145,28160,294
02/07/2004,10:10:00,28160,28160,28100,28115,642
02/07/2004,10:20:00,28115,28130,28090,28115,389
02/07/2004,10:30:00,28115,28125,28085,28125,635
02/07/2004,10:40:00,28120,28135,28115,28115,254
02/07/2004,10:50:00,28115,28145,28110,28145,209
02/07/2004,11:00:00,28140,28140,28120,28135,344
02/07/2004,11:10:00,28135,28145,28125,28140,127
02/07/2004,11:20:00,28145,28170,28140,28160,231
02/07/2004,11:30:00,28155,28165,28155,28155,56
02/07/2004,11:40:00,28160,28165,28140,28150,108
02/07/2004,11:50:00,28150,28160,28145,28160,77
02/07/2004,12:00:00,28160,28160,28150,28150,56
02/07/2004,12:10:00,28150,28150,28135,28145,117
02/07/2004,12:20:00,28145,28150,28135,28140,90
02/07/2004,12:30:00,28145,28165,28145,28160,90
02/07/2004,12:40:00,28160,28165,28155,28165,27
02/07/2004,12:50:00,28160,28175,28160,28170,56
02/07/2004,13:00:00,28170,28195,28170,28190,102
02/07/2004,13:10:00,28185,28190,28185,28190,29
02/07/2004,13:20:00,28195,28205,28180,28200,142
02/07/2004,13:30:00,28200,28205,28195,28195,87
02/07/2004,13:40:00,28195,28195,28185,28185,32
02/07/2004,13:50:00,28180,28185,28175,28180,27
02/07/2004,14:00:00,28180,28180,28175,28175,38
02/07/2004,14:10:00,28180,28200,28180,28195,62
02/07/2004,14:20:00,28195,28195,28170,28170,74
02/07/2004,14:30:00,28165,28175,28120,28150,825
02/07/2004,14:40:00,28150,28165,28135,28155,273
02/07/2004,14:50:00,28155,28170,28145,28170,242
02/07/2004,15:00:00,28165,28175,28160,28165,41
02/07/2004,15:10:00,28160,28165,28150,28165,130
02/07/2004,15:20:00,28160,28175,28150,28170,140
02/07/2004,15:30:00,28170,28175,28145,28150,417
02/07/2004,15:40:00,28150,28155,28120,28135,467
02/07/2004,15:50:00,28140,28155,28125,28150,742
02/07/2004,16:00:00,28155,28165,28140,28160,324
02/07/2004,16:10:00,28160,28195,28155,28155,437
02/07/2004,16:20:00,28155,28185,28150,28185,129
02/07/2004,16:30:00,28185,28215,28185,28200,383
02/07/2004,16:40:00,28195,28230,28195,28210,213
02/07/2004,16:50:00,28210,28220,28185,28195,170
02/07/2004,17:00:00,28195,28210,28195,28205,110
02/07/2004,17:10:00,28205,28220,28195,28195,155
02/07/2004,17:20:00,28190,28220,28190,28210,285
02/07/2004,17:30:00,28220,28220,28170,28190,303
05/07/2004,09:00:00,28150,28210,28135,28175,282
05/07/2004,09:10:00,28180,28185,28165,28175,105
05/07/2004,09:20:00,28175,28215,28170,28210,123
05/07/2004,09:30:00,28215,28240,28210,28230,119
05/07/2004,09:40:00,28230,28240,28225,28230,53
05/07/2004,09:50:00,28230,28230,28220,28225,59
05/07/2004,10:00:00,28230,28230,28220,28220,50
05/07/2004,10:10:00,28215,28220,28210,28220,92
05/07/2004,10:20:00,28220,28235,28220,28230,55
05/07/2004,10:30:00,28230,28265,28230,28245,265
05/07/2004,10:40:00,28245,28245,28235,28235,67
05/07/2004,10:50:00,28235,28235,28225,28230,102
05/07/2004,11:00:00,28230,28240,28230,28235,55
05/07/2004,11:10:00,28235,28235,28220,28225,32
05/07/2004,11:20:00,28225,28230,28210,28215,54
05/07/2004,11:30:00,28215,28215,28185,28205,155
05/07/2004,11:40:00,28200,28200,28195,28200,28
05/07/2004,11:50:00,28200,28200,28190,28195,23
05/07/2004,12:00:00,28190,28220,28190,28210,48
05/07/2004,12:10:00,28210,28210,28195,28210,25
05/07/2004,12:20:00,28210,28215,28205,28210,13
05/07/2004,12:30:00,28210,28210,28205,28210,9
05/07/2004,12:40:00,28210,28210,28205,28210,5
05/07/2004,12:50:00,28210,28210,28195,28195,11
05/07/2004,13:00:00,28200,28205,28200,28205,7
05/07/2004,13:10:00,28205,28205,28205,28205,1
05/07/2004,13:20:00,28205,28205,28205,28205,5
05/07/2004,13:30:00,28205,28205,28200,28205,40
05/07/2004,13:40:00,28210,28210,28210,28210,3
05/07/2004,13:50:00,28210,28210,28200,28200,8
05/07/2004,14:00:00,28200,28210,28200,28210,4
05/07/2004,14:10:00,28210,28210,28210,28210,12
05/07/2004,14:20:00,28210,28215,28210,28215,19
05/07/2004,14:30:00,28220,28220,28210,28215,7
05/07/2004,14:40:00,28210,28215,28210,28210,12
05/07/2004,14:50:00,28215,28215,28200,28200,36
05/07/2004,15:00:00,28200,28200,28190,28195,26
05/07/2004,15:10:00,28195,28210,28195,28210,15
05/07/2004,15:20:00,28200,28200,28200,28200,8
05/07/2004,15:30:00,28195,28200,28190,28195,37
05/07/2004,15:40:00,28195,28195,28175,28185,119
05/07/2004,15:50:00,28185,28195,28185,28190,46
05/07/2004,16:00:00,28185,28190,28185,28185,16
05/07/2004,16:10:00,28190,28195,28180,28180,26
05/07/2004,16:20:00,28185,28185,28180,28180,17
05/07/2004,16:30:00,28180,28180,28160,28180,89
05/07/2004,16:40:00,28180,28185,28175,28180,29
05/07/2004,16:50:00,28180,28185,28175,28185,27
05/07/2004,17:00:00,28190,28220,28190,28200,101
05/07/2004,17:10:00,28200,28205,28200,28200,25
05/07/2004,17:20:00,28195,28220,28195,28220,84
05/07/2004,17:30:00,28215,28220,28200,28220,171
06/07/2004,09:00:00,28220,28300,28220,28255,335
06/07/2004,09:10:00,28255,28255,28205,28215,289
06/07/2004,09:20:00,28220,28235,28215,28230,165
06/07/2004,09:30:00,28230,28230,28155,28160,407
06/07/2004,09:40:00,28160,28165,28110,28125,537
06/07/2004,09:50:00,28125,28130,28100,28130,255
06/07/2004,10:00:00,28125,28125,28045,28070,630
06/07/2004,10:10:00,28070,28095,28065,28085,192
06/07/2004,10:20:00,28080,28100,28080,28090,134
06/07/2004,10:30:00,28085,28100,28085,28090,230
06/07/2004,10:40:00,28090,28090,28075,28080,140
06/07/2004,10:50:00,28080,28090,28080,28085,80
06/07/2004,11:00:00,28085,28090,28080,28085,144
06/07/2004,11:10:00,28080,28085,28075,28075,208
06/07/2004,11:20:00,28075,28075,28060,28060,220
06/07/2004,11:30:00,28065,28070,28035,28045,270
06/07/2004,11:40:00,28045,28055,28045,28050,92
06/07/2004,11:50:00,28050,28050,28020,28035,237
06/07/2004,12:00:00,28030,28045,28025,28040,102
06/07/2004,12:10:00,28040,28060,28040,28050,142
06/07/2004,12:20:00,28055,28065,28050,28060,71
06/07/2004,12:30:00,28060,28080,28060,28065,77
06/07/2004,12:40:00,28070,28085,28065,28075,120
06/07/2004,12:50:00,28075,28080,28055,28065,61
06/07/2004,13:00:00,28055,28065,28050,28060,81
06/07/2004,13:10:00,28065,28065,28050,28055,82
06/07/2004,13:20:00,28050,28055,28050,28055,43
06/07/2004,13:30:00,28055,28085,28045,28050,100
06/07/2004,13:40:00,28045,28055,28035,28035,78
06/07/2004,13:50:00,28035,28040,28025,28030,110
06/07/2004,14:00:00,28025,28030,28005,28025,177
06/07/2004,14:10:00,28020,28020,28010,28020,159
06/07/2004,14:20:00,28020,28030,28010,28025,134
06/07/2004,14:30:00,28025,28030,28020,28030,57
06/07/2004,14:40:00,28030,28045,28030,28040,91
06/07/2004,14:50:00,28045,28045,28040,28040,62
06/07/2004,15:00:00,28045,28045,28040,28045,24
06/07/2004,15:10:00,28040,28045,28035,28035,26
06/07/2004,15:20:00,28035,28075,28035,28060,128
06/07/2004,15:30:00,28060,28065,28025,28025,137
06/07/2004,15:40:00,28025,28030,27985,27995,343
06/07/2004,15:50:00,27990,28040,27985,28035,262
06/07/2004,16:00:00,28035,28040,28005,28015,309
06/07/2004,16:10:00,28015,28025,28000,28010,165
06/07/2004,16:20:00,28005,28060,28005,28040,274
06/07/2004,16:30:00,28040,28055,28035,28035,188
06/07/2004,16:40:00,28035,28075,28035,28060,138
06/07/2004,16:50:00,28065,28065,28045,28050,110
06/07/2004,17:00:00,28050,28050,28010,28015,259
06/07/2004,17:10:00,28015,28040,28010,28040,227
06/07/2004,17:20:00,28040,28050,28030,28045,383
06/07/2004,17:30:00,28045,28060,28040,28050,302
07/07/2004,09:00:00,28090,28100,28065,28090,244
07/07/2004,09:10:00,28090,28100,28055,28060,399
07/07/2004,09:20:00,28055,28080,28045,28080,192
07/07/2004,09:30:00,28080,28095,28075,28080,203
07/07/2004,09:40:00,28080,28115,28070,28110,330
07/07/2004,09:50:00,28110,28120,28080,28090,281
07/07/2004,10:00:00,28090,28100,28075,28085,100
07/07/2004,10:10:00,28080,28080,28055,28075,165
07/07/2004,10:20:00,28075,28095,28075,28090,121
07/07/2004,10:30:00,28090,28100,28085,28100,66
07/07/2004,10:40:00,28100,28120,28100,28100,163
07/07/2004,10:50:00,28100,28105,28095,28095,59
07/07/2004,11:00:00,28095,28125,28090,28125,301
07/07/2004,11:10:00,28125,28140,28120,28130,276
07/07/2004,11:20:00,28135,28145,28125,28135,254
07/07/2004,11:30:00,28135,28145,28130,28145,166
07/07/2004,11:40:00,28145,28145,28120,28130,98
07/07/2004,11:50:00,28125,28130,28110,28110,245
07/07/2004,12:00:00,28115,28115,28035,28070,621
07/07/2004,12:10:00,28070,28070,28045,28060,170
07/07/2004,12:20:00,28055,28055,28030,28050,144
07/07/2004,12:30:00,28050,28065,28045,28060,75
07/07/2004,12:40:00,28060,28060,28055,28060,23
07/07/2004,12:50:00,28060,28075,28060,28075,68
07/07/2004,13:00:00,28070,28080,28070,28075,64
07/07/2004,13:10:00,28070,28075,28070,28075,16
07/07/2004,13:20:00,28075,28075,28065,28070,13
07/07/2004,13:30:00,28070,28070,28060,28070,15
07/07/2004,13:40:00,28070,28070,28065,28070,13
07/07/2004,13:50:00,28075,28085,28070,28085,50
07/07/2004,14:00:00,28085,28090,28080,28080,31
07/07/2004,14:10:00,28080,28080,28065,28070,350
07/07/2004,14:20:00,28070,28080,28065,28075,31
07/07/2004,14:30:00,28075,28075,28045,28050,81
07/07/2004,14:40:00,28050,28050,28015,28020,309
07/07/2004,14:50:00,28020,28020,27970,28000,576
07/07/2004,15:00:00,28000,28005,27985,27985,179
07/07/2004,15:10:00,27985,28005,27960,27990,345
07/07/2004,15:20:00,27990,28015,27990,28000,169
07/07/2004,15:30:00,28000,28055,27990,28045,379
07/07/2004,15:40:00,28045,28065,28035,28040,336
07/07/2004,15:50:00,28035,28055,28030,28035,205
07/07/2004,16:00:00,28035,28085,28035,28070,305
07/07/2004,16:10:00,28070,28080,28060,28065,189
07/07/2004,16:20:00,28065,28085,28065,28080,159
07/07/2004,16:30:00,28080,28080,28050,28055,91
07/07/2004,16:40:00,28055,28060,28020,28035,263
07/07/2004,16:50:00,28035,28040,28025,28025,140
07/07/2004,17:00:00,28030,28065,28025,28065,271
07/07/2004,17:10:00,28065,28065,28030,28040,127
07/07/2004,17:20:00,28040,28060,28020,28020,266
07/07/2004,17:30:00,28025,28025,27990,28000,325
08/07/2004,09:00:00,27920,28000,27915,27935,550
08/07/2004,09:10:00,27935,27945,27905,27905,267
08/07/2004,09:20:00,27910,27925,27910,27920,270
08/07/2004,09:30:00,27925,27945,27915,27925,289
08/07/2004,09:40:00,27920,27950,27920,27935,114
08/07/2004,09:50:00,27940,27940,27870,27880,471
08/07/2004,10:00:00,27875,27880,27850,27880,475
08/07/2004,10:10:00,27875,27885,27860,27870,168
08/07/2004,10:20:00,27870,27925,27870,27925,214
08/07/2004,10:30:00,27920,27925,27905,27915,191
08/07/2004,10:40:00,27915,27925,27905,27925,99
08/07/2004,10:50:00,27925,27925,27910,27915,102
08/07/2004,11:00:00,27915,27920,27880,27890,267
08/07/2004,11:10:00,27885,27900,27885,27900,149
08/07/2004,11:20:00,27905,27920,27900,27915,119
08/07/2004,11:30:00,27920,27930,27910,27920,225
08/07/2004,11:40:00,27915,27920,27900,27900,233
08/07/2004,11:50:00,27900,27925,27900,27920,149
08/07/2004,12:00:00,27920,27925,27890,27890,281
08/07/2004,12:10:00,27895,27915,27895,27910,161
08/07/2004,12:20:00,27910,27910,27900,27905,40
08/07/2004,12:30:00,27910,27925,27910,27915,107
08/07/2004,12:40:00,27920,27925,27920,27925,28
08/07/2004,12:50:00,27925,27925,27915,27915,21
08/07/2004,13:00:00,27915,27915,27910,27915,22
08/07/2004,13:10:00,27910,27920,27910,27915,7
08/07/2004,13:20:00,27915,27925,27910,27925,111
08/07/2004,13:30:00,27925,27935,27920,27925,107
08/07/2004,13:40:00,27925,27925,27905,27925,75
08/07/2004,13:50:00,27915,27925,27915,27925,8
08/07/2004,14:00:00,27920,27930,27915,27925,25
08/07/2004,14:10:00,27925,27925,27925,27925,37
08/07/2004,14:20:00,27920,27940,27920,27940,121
08/07/2004,14:30:00,27940,28000,27930,27980,645
08/07/2004,14:40:00,27985,28030,27975,28005,369
08/07/2004,14:50:00,28005,28035,27995,28025,271
08/07/2004,15:00:00,28025,28055,28020,28045,243
08/07/2004,15:10:00,28045,28045,28030,28035,149
08/07/2004,15:20:00,28040,28040,28015,28020,218
08/07/2004,15:30:00,28015,28060,28000,28035,406
08/07/2004,15:40:00,28040,28050,28020,28020,264
08/07/2004,15:50:00,28015,28030,28000,28025,229
08/07/2004,16:00:00,28025,28065,28020,28025,410
08/07/2004,16:10:00,28025,28050,28020,28035,368
08/07/2004,16:20:00,28035,28050,28025,28040,184
08/07/2004,16:30:00,28040,28070,28035,28065,220
08/07/2004,16:40:00,28065,28070,28055,28060,171
08/07/2004,16:50:00,28060,28060,28040,28055,119
08/07/2004,17:00:00,28055,28115,28055,28100,399
08/07/2004,17:10:00,28100,28105,28085,28105,129
08/07/2004,17:20:00,28100,28110,28100,28100,108
08/07/2004,17:30:00,28100,28130,28095,28110,389
09/07/2004,09:00:00,28000,28045,27970,28025,389
09/07/2004,09:10:00,28025,28040,28000,28030,310
09/07/2004,09:20:00,28030,28045,28015,28015,132
09/07/2004,09:30:00,28015,28025,28005,28020,129
09/07/2004,09:40:00,28020,28025,28010,28020,41
09/07/2004,09:50:00,28025,28055,28020,28025,318
09/07/2004,10:00:00,28025,28040,28015,28035,243
09/07/2004,10:10:00,28035,28045,28035,28045,73
09/07/2004,10:20:00,28045,28050,28040,28050,38
09/07/2004,10:30:00,28045,28045,28035,28040,36
09/07/2004,10:40:00,28040,28045,28035,28040,24
09/07/2004,10:50:00,28040,28040,28020,28020,64
09/07/2004,11:00:00,28020,28025,27985,28000,373
09/07/2004,11:10:00,27995,28000,27955,27980,378
09/07/2004,11:20:00,27980,27990,27965,27990,166
09/07/2004,11:30:00,27985,27995,27985,27990,93
09/07/2004,11:40:00,27990,27990,27985,27990,61
09/07/2004,11:50:00,27985,27990,27980,27985,45
09/07/2004,12:00:00,27990,27995,27980,27990,22
09/07/2004,12:10:00,27995,28010,27995,28000,70
09/07/2004,12:20:00,28005,28030,28000,28020,117
09/07/2004,12:30:00,28020,28100,28020,28090,575
09/07/2004,12:40:00,28090,28120,28080,28105,312
09/07/2004,12:50:00,28105,28110,28095,28095,121
09/07/2004,13:00:00,28090,28100,28085,28090,47
09/07/2004,13:10:00,28090,28105,28085,28105,38
09/07/2004,13:20:00,28100,28150,28100,28140,241
09/07/2004,13:30:00,28140,28185,28140,28175,215
09/07/2004,13:40:00,28170,28170,28150,28155,82
09/07/2004,13:50:00,28160,28170,28160,28170,39
09/07/2004,14:00:00,28170,28170,28160,28160,43
09/07/2004,14:10:00,28160,28160,28145,28150,106
09/07/2004,14:20:00,28155,28170,28155,28165,30
09/07/2004,14:30:00,28165,28165,28155,28160,39
09/07/2004,14:40:00,28160,28165,28155,28155,39
09/07/2004,14:50:00,28155,28170,28155,28170,23
09/07/2004,15:00:00,28170,28180,28165,28180,105
09/07/2004,15:10:00,28180,28180,28175,28175,29
09/07/2004,15:20:00,28175,28175,28170,28170,40
09/07/2004,15:30:00,28165,28225,28165,28215,565
09/07/2004,15:40:00,28210,28225,28205,28215,259
09/07/2004,15:50:00,28215,28230,28195,28200,241
09/07/2004,16:00:00,28195,28200,28170,28195,314
09/07/2004,16:10:00,28195,28230,28195,28215,295
09/07/2004,16:20:00,28215,28235,28200,28215,334
09/07/2004,16:30:00,28215,28220,28205,28215,90
09/07/2004,16:40:00,28215,28215,28180,28190,213
09/07/2004,16:50:00,28190,28195,28180,28180,135
09/07/2004,17:00:00,28185,28195,28180,28190,89
09/07/2004,17:10:00,28190,28195,28180,28190,119
09/07/2004,17:20:00,28185,28210,28180,28210,238
09/07/2004,17:30:00,28210,28220,28200,28210,249
12/07/2004,09:00:00,28180,28195,28150,28180,327
12/07/2004,09:10:00,28185,28190,28150,28190,322
12/07/2004,09:20:00,28185,28225,28185,28205,403
12/07/2004,09:30:00,28205,28235,28205,28215,266
12/07/2004,09:40:00,28215,28225,28205,28220,142
12/07/2004,09:50:00,28220,28225,28185,28190,155
12/07/2004,10:00:00,28190,28200,28185,28200,118
12/07/2004,10:10:00,28200,28235,28200,28215,179
12/07/2004,10:20:00,28215,28220,28170,28180,287
12/07/2004,10:30:00,28180,28200,28175,28185,138
12/07/2004,10:40:00,28180,28195,28180,28185,51
12/07/2004,10:50:00,28185,28185,28155,28165,80
12/07/2004,11:00:00,28165,28190,28165,28185,126
12/07/2004,11:10:00,28185,28200,28180,28200,53
12/07/2004,11:20:00,28200,28200,28170,28175,103
12/07/2004,11:30:00,28175,28180,28170,28180,68
12/07/2004,11:40:00,28180,28190,28175,28190,20
12/07/2004,11:50:00,28185,28185,28180,28185,14
12/07/2004,12:00:00,28185,28195,28165,28165,85
12/07/2004,12:10:00,28165,28170,28165,28170,44
12/07/2004,12:20:00,28165,28165,28145,28165,186
12/07/2004,12:30:00,28160,28170,28150,28170,96
12/07/2004,12:40:00,28170,28170,28140,28145,159
12/07/2004,12:50:00,28145,28145,28130,28145,117
12/07/2004,13:00:00,28140,28140,28125,28130,143
12/07/2004,13:10:00,28130,28140,28120,28125,82
12/07/2004,13:20:00,28130,28130,28115,28115,60
12/07/2004,13:30:00,28120,28135,28120,28125,61
12/07/2004,13:40:00,28125,28130,28105,28110,87
12/07/2004,13:50:00,28115,28120,28110,28120,51
12/07/2004,14:00:00,28120,28125,28110,28115,46
12/07/2004,14:10:00,28120,28125,28120,28120,24
12/07/2004,14:20:00,28120,28140,28120,28130,66
12/07/2004,14:30:00,28125,28130,28125,28125,42
12/07/2004,14:40:00,28125,28130,28120,28120,50
12/07/2004,14:50:00,28120,28125,28100,28110,180
12/07/2004,15:00:00,28110,28120,28105,28105,45
12/07/2004,15:10:00,28115,28120,28095,28115,199
12/07/2004,15:20:00,28115,28120,28105,28110,49
12/07/2004,15:30:00,28110,28130,28100,28100,184
12/07/2004,15:40:00,28105,28115,28085,28090,269
12/07/2004,15:50:00,28095,28095,28065,28070,370
12/07/2004,16:00:00,28075,28075,28035,28055,390
12/07/2004,16:10:00,28055,28070,28030,28035,260
12/07/2004,16:20:00,28035,28035,28005,28030,545
12/07/2004,16:30:00,28030,28030,28005,28015,199
12/07/2004,16:40:00,28015,28025,27985,28020,341
12/07/2004,16:50:00,28020,28035,28010,28035,185
12/07/2004,17:00:00,28040,28040,28030,28040,110
12/07/2004,17:10:00,28040,28040,28015,28015,140
12/07/2004,17:20:00,28015,28035,28005,28035,171
12/07/2004,17:30:00,28035,28050,28030,28040,291
13/07/2004,09:00:00,28090,28155,28090,28135,1174
13/07/2004,09:10:00,28135,28155,28130,28140,247
13/07/2004,09:20:00,28135,28140,28100,28105,174
13/07/2004,09:30:00,28110,28135,28100,28130,146
13/07/2004,09:40:00,28130,28135,28120,28120,100
13/07/2004,09:50:00,28120,28125,28095,28120,156
13/07/2004,10:00:00,28120,28130,28105,28110,102
13/07/2004,10:10:00,28110,28110,28075,28085,231
13/07/2004,10:20:00,28085,28085,28065,28075,201
13/07/2004,10:30:00,28070,28085,28060,28070,136
13/07/2004,10:40:00,28070,28080,28060,28075,155
13/07/2004,10:50:00,28070,28080,28060,28080,143
13/07/2004,11:00:00,28080,28105,28075,28095,136
13/07/2004,11:10:00,28095,28110,28090,28095,230
13/07/2004,11:20:00,28095,28095,28085,28090,222
13/07/2004,11:30:00,28090,28100,28085,28095,69
13/07/2004,11:40:00,28095,28105,28090,28090,93
13/07/2004,11:50:00,28090,28110,28090,28105,122
13/07/2004,12:00:00,28105,28125,28105,28110,211
13/07/2004,12:10:00,28115,28115,28110,28110,44
13/07/2004,12:20:00,28110,28115,28105,28105,54
13/07/2004,12:30:00,28105,28110,28100,28100,25
13/07/2004,12:40:00,28100,28120,28100,28105,60
13/07/2004,12:50:00,28105,28115,28095,28095,61
13/07/2004,13:00:00,28100,28105,28100,28105,6
13/07/2004,13:10:00,28105,28110,28095,28100,28
13/07/2004,13:20:00,28095,28105,28095,28095,57
13/07/2004,13:30:00,28095,28095,28085,28085,59
13/07/2004,13:40:00,28085,28085,28085,28085,24
13/07/2004,13:50:00,28090,28090,28065,28090,104
13/07/2004,14:00:00,28090,28095,28085,28095,19
13/07/2004,14:10:00,28095,28095,28090,28095,45
13/07/2004,14:20:00,28095,28095,28085,28090,9
13/07/2004,14:30:00,28090,28120,28090,28105,149
13/07/2004,14:40:00,28105,28110,28105,28105,72
13/07/2004,14:50:00,28105,28125,28100,28115,152
13/07/2004,15:00:00,28120,28130,28105,28110,146
13/07/2004,15:10:00,28110,28115,28095,28115,153
13/07/2004,15:20:00,28115,28120,28110,28115,73
13/07/2004,15:30:00,28110,28120,28105,28110,268
13/07/2004,15:40:00,28110,28115,28100,28105,152
13/07/2004,15:50:00,28105,28115,28085,28100,322
13/07/2004,16:00:00,28100,28105,28085,28095,156
13/07/2004,16:10:00,28095,28095,28065,28075,266
13/07/2004,16:20:00,28070,28070,28040,28065,370
13/07/2004,16:30:00,28065,28070,28060,28070,128
13/07/2004,16:40:00,28070,28075,28060,28060,123
13/07/2004,16:50:00,28060,28060,28020,28030,318
13/07/2004,17:00:00,28030,28035,28015,28025,190
13/07/2004,17:10:00,28025,28035,28015,28025,305
13/07/2004,17:20:00,28035,28045,28030,28040,171
13/07/2004,17:30:00,28040,28050,28035,28045,261
13/07/2004,17:40:00,28045,28045,28035,28035,3
14/07/2004,09:00:00,27960,27960,27870,27910,577
14/07/2004,09:10:00,27910,27920,27890,27890,308
14/07/2004,09:20:00,27890,27920,27890,27910,240
14/07/2004,09:30:00,27910,27915,27900,27910,265
14/07/2004,09:40:00,27910,27910,27860,27870,305
14/07/2004,09:50:00,27870,27870,27805,27815,873
14/07/2004,10:00:00,27820,27820,27790,27810,353
14/07/2004,10:10:00,27810,27820,27800,27805,371
14/07/2004,10:20:00,27800,27825,27780,27825,407
14/07/2004,10:30:00,27820,27830,27805,27810,280
14/07/2004,10:40:00,27810,27825,27810,27810,230
14/07/2004,10:50:00,27810,27810,27790,27800,140
14/07/2004,11:00:00,27800,27800,27770,27775,287
14/07/2004,11:10:00,27775,27775,27745,27755,586
14/07/2004,11:20:00,27755,27775,27730,27765,412
14/07/2004,11:30:00,27770,27770,27750,27765,191
14/07/2004,11:40:00,27765,27770,27755,27760,92
14/07/2004,11:50:00,27755,27760,27750,27755,66
14/07/2004,12:00:00,27755,27770,27755,27770,109
14/07/2004,12:10:00,27770,27770,27755,27755,55
14/07/2004,12:20:00,27755,27765,27745,27755,72
14/07/2004,12:30:00,27755,27760,27745,27750,46
14/07/2004,12:40:00,27750,27755,27740,27745,94
14/07/2004,12:50:00,27745,27750,27735,27750,48
14/07/2004,13:00:00,27750,27760,27750,27750,45
14/07/2004,13:10:00,27760,27790,27750,27775,196
14/07/2004,13:20:00,27780,27790,27775,27780,82
14/07/2004,13:30:00,27780,27800,27775,27785,99
14/07/2004,13:40:00,27790,27795,27770,27775,50
14/07/2004,13:50:00,27775,27775,27760,27775,47
14/07/2004,14:00:00,27775,27780,27775,27775,12
14/07/2004,14:10:00,27775,27785,27770,27775,40
14/07/2004,14:20:00,27770,27780,27770,27775,53
14/07/2004,14:30:00,27770,27770,27710,27725,512
14/07/2004,14:40:00,27725,27755,27720,27755,172
14/07/2004,14:50:00,27745,27750,27730,27730,64
14/07/2004,15:00:00,27735,27740,27715,27740,139
14/07/2004,15:10:00,27740,27750,27735,27750,47
14/07/2004,15:20:00,27750,27755,27740,27750,79
14/07/2004,15:30:00,27750,27750,27740,27750,191
14/07/2004,15:40:00,27750,27775,27750,27765,335
14/07/2004,15:50:00,27760,27810,27755,27800,448
14/07/2004,16:00:00,27795,27820,27795,27815,343
14/07/2004,16:10:00,27815,27820,27790,27795,308
14/07/2004,16:20:00,27795,27855,27795,27845,578
14/07/2004,16:30:00,27850,27855,27835,27840,376
14/07/2004,16:40:00,27840,27885,27840,27885,423
14/07/2004,16:50:00,27880,27910,27865,27910,637
14/07/2004,17:00:00,27915,27920,27885,27890,353
14/07/2004,17:10:00,27890,27910,27885,27905,170
14/07/2004,17:20:00,27900,27910,27900,27910,146
14/07/2004,17:30:00,27905,27910,27870,27880,389
15/07/2004,09:00:00,27880,27900,27830,27860,422
15/07/2004,09:10:00,27855,27870,27815,27820,370
15/07/2004,09:20:00,27820,27845,27820,27845,315
15/07/2004,09:30:00,27840,27840,27810,27820,238
15/07/2004,09:40:00,27820,27835,27795,27825,278
15/07/2004,09:50:00,27825,27825,27805,27815,117
15/07/2004,10:00:00,27815,27825,27805,27820,107
15/07/2004,10:10:00,27820,27830,27810,27825,110
15/07/2004,10:20:00,27825,27830,27820,27825,61
15/07/2004,10:30:00,27820,27825,27805,27815,120
15/07/2004,10:40:00,27820,27835,27820,27830,87
15/07/2004,10:50:00,27830,27840,27825,27830,46
15/07/2004,11:00:00,27830,27835,27820,27825,55
15/07/2004,11:10:00,27820,27820,27805,27805,131
15/07/2004,11:20:00,27805,27805,27780,27785,231
15/07/2004,11:30:00,27790,27805,27785,27805,123
15/07/2004,11:40:00,27800,27805,27795,27800,37
15/07/2004,11:50:00,27800,27800,27770,27785,133
15/07/2004,12:00:00,27775,27820,27735,27770,808
15/07/2004,12:10:00,27770,27775,27725,27735,463
15/07/2004,12:20:00,27730,27760,27725,27760,253
15/07/2004,12:30:00,27765,27770,27750,27760,161
15/07/2004,12:40:00,27760,27765,27750,27755,102
15/07/2004,12:50:00,27755,27755,27735,27735,78
15/07/2004,13:00:00,27730,27745,27730,27740,211
15/07/2004,13:10:00,27740,27745,27735,27745,56
15/07/2004,13:20:00,27745,27755,27745,27745,25
15/07/2004,13:30:00,27750,27755,27745,27745,16
15/07/2004,13:40:00,27745,27750,27735,27745,59
15/07/2004,13:50:00,27750,27750,27740,27745,22
15/07/2004,14:00:00,27745,27745,27735,27735,79
15/07/2004,14:10:00,27735,27765,27735,27750,425
15/07/2004,14:20:00,27755,27755,27745,27745,34
15/07/2004,14:30:00,27765,27825,27760,27810,546
15/07/2004,14:40:00,27810,27815,27800,27810,155
15/07/2004,14:50:00,27810,27825,27805,27820,152
15/07/2004,15:00:00,27825,27825,27820,27825,59
15/07/2004,15:10:00,27825,27840,27800,27820,480
15/07/2004,15:20:00,27820,27825,27810,27820,78
15/07/2004,15:30:00,27820,27835,27800,27810,92
15/07/2004,15:40:00,27810,27835,27805,27815,159
15/07/2004,15:50:00,27815,27825,27790,27790,267
15/07/2004,16:00:00,27790,27795,27735,27735,554
15/07/2004,16:10:00,27740,27745,27705,27735,565
15/07/2004,16:20:00,27740,27780,27735,27760,288
15/07/2004,16:30:00,27760,27790,27745,27790,259
15/07/2004,16:40:00,27790,27795,27765,27770,382
15/07/2004,16:50:00,27770,27770,27710,27710,438
15/07/2004,17:00:00,27710,27730,27675,27725,526
15/07/2004,17:10:00,27725,27745,27725,27735,492
15/07/2004,17:20:00,27735,27735,27685,27690,387
15/07/2004,17:30:00,27690,27695,27635,27635,630
16/07/2004,09:00:00,27735,27770,27635,27745,700
16/07/2004,09:10:00,27740,27775,27740,27755,566
16/07/2004,09:20:00,27755,27755,27735,27745,246
16/07/2004,09:30:00,27740,27745,27705,27715,401
16/07/2004,09:40:00,27715,27750,27710,27740,289
16/07/2004,09:50:00,27740,27745,27725,27745,146
16/07/2004,10:00:00,27745,27785,27745,27775,402
16/07/2004,10:10:00,27770,27785,27760,27775,227
16/07/2004,10:20:00,27775,27780,27755,27765,83
16/07/2004,10:30:00,27765,27765,27745,27745,51
16/07/2004,10:40:00,27750,27775,27750,27775,73
16/07/2004,10:50:00,27775,27785,27720,27725,188
16/07/2004,11:00:00,27725,27745,27720,27745,189
16/07/2004,11:10:00,27745,27745,27735,27735,92
16/07/2004,11:20:00,27735,27760,27735,27755,95
16/07/2004,11:30:00,27750,27760,27745,27760,44
16/07/2004,11:40:00,27755,27770,27750,27765,61
16/07/2004,11:50:00,27760,27760,27735,27740,82
16/07/2004,12:00:00,27745,27745,27740,27745,69
16/07/2004,12:10:00,27740,27740,27740,27740,10
16/07/2004,12:20:00,27745,27745,27740,27740,29
16/07/2004,12:30:00,27740,27745,27735,27740,38
16/07/2004,12:40:00,27740,27740,27735,27735,20
16/07/2004,12:50:00,27740,27765,27735,27760,116
16/07/2004,13:00:00,27760,27775,27760,27765,155
16/07/2004,13:10:00,27765,27765,27760,27765,23
16/07/2004,13:20:00,27760,27765,27760,27765,7
16/07/2004,13:30:00,27765,27785,27765,27785,33
16/07/2004,13:40:00,27785,27785,27770,27775,50
16/07/2004,13:50:00,27775,27790,27775,27785,157
16/07/2004,14:00:00,27785,27790,27780,27780,93
16/07/2004,14:10:00,27780,27790,27780,27790,137
16/07/2004,14:20:00,27785,27795,27780,27780,89
16/07/2004,14:30:00,27780,27820,27780,27805,308
16/07/2004,14:40:00,27805,27820,27800,27810,66
16/07/2004,14:50:00,27815,27815,27800,27800,42
16/07/2004,15:00:00,27800,27820,27800,27815,87
16/07/2004,15:10:00,27815,27815,27805,27805,34
16/07/2004,15:20:00,27810,27820,27805,27820,59
16/07/2004,15:30:00,27810,27815,27805,27810,128
16/07/2004,15:40:00,27810,27810,27785,27795,101
16/07/2004,15:50:00,27790,27795,27755,27775,278
16/07/2004,16:00:00,27770,27780,27720,27720,276
16/07/2004,16:10:00,27720,27745,27705,27745,252
16/07/2004,16:20:00,27745,27750,27720,27725,111
16/07/2004,16:30:00,27720,27720,27655,27655,406
16/07/2004,16:40:00,27660,27690,27650,27670,308
16/07/2004,16:50:00,27665,27700,27665,27680,132
16/07/2004,17:00:00,27685,27710,27685,27690,193
16/07/2004,17:10:00,27690,27720,27685,27715,197
16/07/2004,17:20:00,27715,27715,27660,27665,178
16/07/2004,17:30:00,27670,27690,27665,27670,158
19/07/2004,09:00:00,27660,27680,27610,27675,395
19/07/2004,09:10:00,27670,27700,27655,27655,280
19/07/2004,09:20:00,27660,27660,27610,27640,312
19/07/2004,09:30:00,27640,27650,27630,27650,233
19/07/2004,09:40:00,27645,27665,27645,27655,134
19/07/2004,09:50:00,27655,27675,27650,27665,133
19/07/2004,10:00:00,27665,27690,27660,27680,220
19/07/2004,10:10:00,27680,27685,27670,27675,87
19/07/2004,10:20:00,27670,27680,27665,27675,107
19/07/2004,10:30:00,27675,27720,27675,27715,270
19/07/2004,10:40:00,27720,27720,27700,27715,192
19/07/2004,10:50:00,27715,27720,27680,27690,159
19/07/2004,11:00:00,27690,27690,27675,27685,103
19/07/2004,11:10:00,27690,27715,27690,27710,132
19/07/2004,11:20:00,27710,27740,27710,27730,256
19/07/2004,11:30:00,27730,27745,27725,27735,149
19/07/2004,11:40:00,27735,27735,27720,27725,79
19/07/2004,11:50:00,27725,27735,27700,27705,155
19/07/2004,12:00:00,27705,27705,27685,27690,102
19/07/2004,12:10:00,27690,27710,27690,27700,62
19/07/2004,12:20:00,27700,27700,27690,27695,22
19/07/2004,12:30:00,27690,27690,27615,27640,517
19/07/2004,12:40:00,27635,27635,27600,27610,283
19/07/2004,12:50:00,27610,27620,27600,27605,120
19/07/2004,13:00:00,27605,27615,27605,27615,40
19/07/2004,13:10:00,27615,27620,27615,27615,23
19/07/2004,13:20:00,27615,27625,27615,27625,17
19/07/2004,13:30:00,27625,27645,27625,27635,64
19/07/2004,13:40:00,27635,27635,27630,27635,23
19/07/2004,13:50:00,27630,27635,27620,27630,48
19/07/2004,14:00:00,27630,27665,27630,27655,140
19/07/2004,14:10:00,27655,27655,27645,27650,32
19/07/2004,14:20:00,27650,27655,27650,27655,31
19/07/2004,14:30:00,27655,27665,27650,27660,40
19/07/2004,14:40:00,27655,27660,27640,27640,76
19/07/2004,14:50:00,27640,27640,27605,27605,164
19/07/2004,15:00:00,27605,27615,27600,27610,116
19/07/2004,15:10:00,27610,27630,27610,27630,57
19/07/2004,15:20:00,27630,27630,27620,27625,41
19/07/2004,15:30:00,27630,27640,27605,27610,110
19/07/2004,15:40:00,27610,27665,27600,27660,263
19/07/2004,15:50:00,27665,27670,27635,27660,203
19/07/2004,16:00:00,27665,27700,27665,27685,313
19/07/2004,16:10:00,27685,27685,27660,27665,164
19/07/2004,16:20:00,27665,27675,27615,27625,329
19/07/2004,16:30:00,27625,27655,27610,27655,373
19/07/2004,16:40:00,27655,27675,27645,27675,193
19/07/2004,16:50:00,27670,27680,27645,27660,169
19/07/2004,17:00:00,27655,27660,27625,27645,222
19/07/2004,17:10:00,27640,27650,27625,27630,202
19/07/2004,17:20:00,27630,27640,27620,27620,415
19/07/2004,17:30:00,27620,27630,27550,27560,785
20/07/2004,09:00:00,27540,27565,27510,27565,334
20/07/2004,09:10:00,27570,27575,27535,27535,319
20/07/2004,09:20:00,27540,27555,27515,27545,451
20/07/2004,09:30:00,27550,27565,27535,27540,264
20/07/2004,09:40:00,27540,27545,27450,27450,869
20/07/2004,09:50:00,27455,27465,27430,27445,604
20/07/2004,10:00:00,27445,27470,27435,27460,213
20/07/2004,10:10:00,27460,27470,27440,27470,166
20/07/2004,10:20:00,27470,27470,27445,27450,215
20/07/2004,10:30:00,27450,27450,27425,27450,340
20/07/2004,10:40:00,27450,27455,27450,27450,88
20/07/2004,10:50:00,27450,27450,27435,27450,139
20/07/2004,11:00:00,27450,27470,27445,27455,255
20/07/2004,11:10:00,27455,27470,27445,27460,163
20/07/2004,11:20:00,27460,27485,27460,27480,290
20/07/2004,11:30:00,27480,27515,27480,27500,451
20/07/2004,11:40:00,27500,27515,27495,27505,135
20/07/2004,11:50:00,27505,27530,27500,27525,229
20/07/2004,12:00:00,27525,27565,27520,27550,373
20/07/2004,12:10:00,27555,27575,27555,27560,164
20/07/2004,12:20:00,27560,27560,27540,27545,107
20/07/2004,12:30:00,27545,27555,27545,27550,51
20/07/2004,12:40:00,27545,27550,27525,27530,164
20/07/2004,12:50:00,27525,27540,27520,27540,103
20/07/2004,13:00:00,27540,27585,27540,27570,272
20/07/2004,13:10:00,27570,27590,27570,27570,134
20/07/2004,13:20:00,27575,27585,27565,27585,110
20/07/2004,13:30:00,27585,27620,27585,27610,275
20/07/2004,13:40:00,27605,27615,27595,27600,44
20/07/2004,13:50:00,27595,27615,27590,27615,56
20/07/2004,14:00:00,27615,27625,27610,27620,91
20/07/2004,14:10:00,27620,27625,27620,27625,71
20/07/2004,14:20:00,27625,27630,27610,27625,163
20/07/2004,14:30:00,27620,27620,27605,27610,270
20/07/2004,14:40:00,27615,27625,27615,27625,101
20/07/2004,14:50:00,27630,27630,27625,27625,83
20/07/2004,15:00:00,27625,27625,27610,27615,132
20/07/2004,15:10:00,27615,27620,27610,27615,60
20/07/2004,15:20:00,27615,27620,27610,27610,51
20/07/2004,15:30:00,27610,27625,27585,27625,413
20/07/2004,15:40:00,27625,27630,27595,27600,249
20/07/2004,15:50:00,27600,27635,27595,27620,507
20/07/2004,16:00:00,27620,27630,27605,27620,720
20/07/2004,16:10:00,27615,27620,27585,27590,324
20/07/2004,16:20:00,27590,27610,27580,27605,303
20/07/2004,16:30:00,27605,27630,27605,27625,270
20/07/2004,16:40:00,27625,27670,27625,27660,594
20/07/2004,16:50:00,27655,27680,27655,27675,258
20/07/2004,17:00:00,27675,27675,27655,27660,147
20/07/2004,17:10:00,27660,27670,27655,27660,155
20/07/2004,17:20:00,27660,27665,27630,27645,420
20/07/2004,17:30:00,27640,27655,27635,27635,242
21/07/2004,09:00:00,27775,27820,27765,27810,810
21/07/2004,09:10:00,27810,27810,27790,27795,346
21/07/2004,09:20:00,27800,27810,27785,27810,271
21/07/2004,09:30:00,27805,27810,27785,27805,257
21/07/2004,09:40:00,27810,27815,27795,27815,171
21/07/2004,09:50:00,27815,27815,27795,27800,203
21/07/2004,10:00:00,27800,27810,27795,27805,80
21/07/2004,10:10:00,27810,27835,27805,27820,368
21/07/2004,10:20:00,27820,27830,27805,27815,128
21/07/2004,10:30:00,27815,27820,27810,27815,37
21/07/2004,10:40:00,27815,27825,27810,27825,55
21/07/2004,10:50:00,27825,27840,27825,27835,91
21/07/2004,11:00:00,27835,27845,27830,27840,250
21/07/2004,11:10:00,27840,27860,27830,27860,290
21/07/2004,11:20:00,27860,27870,27855,27860,200
21/07/2004,11:30:00,27855,27860,27835,27835,102
21/07/2004,11:40:00,27835,27845,27830,27835,87
21/07/2004,11:50:00,27830,27835,27825,27830,85
21/07/2004,12:00:00,27830,27840,27830,27835,78
21/07/2004,12:10:00,27835,27840,27830,27835,44
21/07/2004,12:20:00,27830,27845,27830,27840,89
21/07/2004,12:30:00,27840,27845,27835,27835,23
21/07/2004,12:40:00,27835,27840,27835,27840,8
21/07/2004,12:50:00,27840,27840,27835,27835,29
21/07/2004,13:00:00,27830,27835,27825,27825,35
21/07/2004,13:10:00,27825,27825,27810,27825,112
21/07/2004,13:20:00,27825,27825,27820,27820,13
21/07/2004,13:30:00,27820,27835,27810,27830,126
21/07/2004,13:40:00,27830,27835,27820,27835,114
21/07/2004,13:50:00,27835,27835,27825,27825,71
21/07/2004,14:00:00,27820,27825,27820,27820,19
21/07/2004,14:10:00,27825,27830,27820,27825,26
21/07/2004,14:20:00,27825,27840,27820,27830,73
21/07/2004,14:30:00,27825,27825,27815,27820,60
21/07/2004,14:40:00,27825,27835,27825,27830,33
21/07/2004,14:50:00,27830,27835,27830,27835,25
21/07/2004,15:00:00,27835,27840,27830,27840,51
21/07/2004,15:10:00,27835,27850,27830,27845,61
21/07/2004,15:20:00,27850,27855,27845,27850,82
21/07/2004,15:30:00,27855,27855,27830,27845,180
21/07/2004,15:40:00,27845,27855,27830,27830,211
21/07/2004,15:50:00,27830,27830,27785,27795,493
21/07/2004,16:00:00,27795,27805,27750,27790,601
21/07/2004,16:10:00,27790,27830,27790,27825,285
21/07/2004,16:20:00,27825,27825,27790,27800,152
21/07/2004,16:30:00,27800,27805,27770,27775,209
21/07/2004,16:40:00,27780,27800,27770,27775,148
21/07/2004,16:50:00,27780,27790,27745,27755,262
21/07/2004,17:00:00,27755,27755,27720,27725,476
21/07/2004,17:10:00,27720,27750,27720,27740,203
21/07/2004,17:20:00,27740,27755,27735,27745,296
21/07/2004,17:30:00,27745,27770,27740,27770,384
22/07/2004,09:00:00,27660,27660,27535,27570,876
22/07/2004,09:10:00,27565,27570,27495,27515,956
22/07/2004,09:20:00,27515,27530,27495,27500,417
22/07/2004,09:30:00,27500,27520,27485,27520,523
22/07/2004,09:40:00,27520,27525,27505,27520,341
22/07/2004,09:50:00,27520,27530,27510,27520,237
22/07/2004,10:00:00,27515,27515,27465,27510,433
22/07/2004,10:10:00,27510,27515,27490,27490,265
22/07/2004,10:20:00,27495,27520,27495,27510,212
22/07/2004,10:30:00,27515,27515,27475,27495,239
22/07/2004,10:40:00,27495,27495,27475,27485,325
22/07/2004,10:50:00,27485,27500,27465,27495,234
22/07/2004,11:00:00,27495,27505,27470,27480,267
22/07/2004,11:10:00,27475,27485,27455,27465,215
22/07/2004,11:20:00,27475,27485,27460,27485,123
22/07/2004,11:30:00,27485,27490,27480,27490,187
22/07/2004,11:40:00,27490,27500,27485,27490,154
22/07/2004,11:50:00,27490,27490,27475,27475,90
22/07/2004,12:00:00,27480,27485,27470,27470,116
22/07/2004,12:10:00,27475,27490,27475,27480,114
22/07/2004,12:20:00,27480,27480,27460,27465,145
22/07/2004,12:30:00,27465,27475,27455,27470,83
22/07/2004,12:40:00,27470,27475,27460,27470,22
22/07/2004,12:50:00,27465,27475,27465,27465,33
22/07/2004,13:00:00,27470,27480,27465,27475,50
22/07/2004,13:10:00,27475,27490,27475,27490,51
22/07/2004,13:20:00,27490,27500,27480,27500,111
22/07/2004,13:30:00,27500,27510,27495,27500,58
22/07/2004,13:40:00,27500,27500,27495,27495,12
22/07/2004,13:50:00,27500,27500,27490,27490,15
22/07/2004,14:00:00,27490,27500,27490,27490,37
22/07/2004,14:10:00,27490,27500,27490,27500,37
22/07/2004,14:20:00,27500,27510,27495,27510,48
22/07/2004,14:30:00,27500,27525,27500,27525,180
22/07/2004,14:40:00,27525,27535,27510,27515,276
22/07/2004,14:50:00,27515,27520,27495,27500,233
22/07/2004,15:00:00,27500,27500,27485,27490,187
22/07/2004,15:10:00,27485,27485,27465,27480,331
22/07/2004,15:20:00,27475,27485,27475,27485,72
22/07/2004,15:30:00,27485,27505,27470,27500,266
22/07/2004,15:40:00,27505,27530,27495,27530,368
22/07/2004,15:50:00,27525,27530,27490,27490,532
22/07/2004,16:00:00,27485,27495,27455,27485,426
22/07/2004,16:10:00,27490,27510,27485,27490,356
22/07/2004,16:20:00,27485,27510,27470,27485,240
22/07/2004,16:30:00,27485,27495,27475,27485,146
22/07/2004,16:40:00,27485,27510,27485,27490,262
22/07/2004,16:50:00,27490,27500,27460,27475,176
22/07/2004,17:00:00,27475,27480,27425,27430,293
22/07/2004,17:10:00,27435,27435,27380,27395,708
22/07/2004,17:20:00,27395,27415,27380,27410,561
22/07/2004,17:30:00,27410,27415,27360,27380,463
23/07/2004,09:00:00,27460,27460,27400,27455,521
23/07/2004,09:10:00,27450,27485,27450,27485,344
23/07/2004,09:20:00,27485,27485,27460,27470,197
23/07/2004,09:30:00,27470,27475,27465,27465,117
23/07/2004,09:40:00,27465,27480,27460,27480,95
23/07/2004,09:50:00,27480,27485,27455,27470,113
23/07/2004,10:00:00,27470,27470,27435,27435,290
23/07/2004,10:10:00,27435,27435,27365,27380,462
23/07/2004,10:20:00,27380,27395,27370,27385,152
23/07/2004,10:30:00,27385,27410,27385,27400,145
23/07/2004,10:40:00,27400,27435,27400,27425,177
23/07/2004,10:50:00,27425,27435,27420,27430,76
23/07/2004,11:00:00,27430,27435,27400,27415,138
23/07/2004,11:10:00,27415,27420,27405,27410,106
23/07/2004,11:20:00,27405,27430,27400,27430,85
23/07/2004,11:30:00,27430,27455,27420,27420,165
23/07/2004,11:40:00,27415,27430,27410,27430,52
23/07/2004,11:50:00,27430,27430,27415,27430,47
23/07/2004,12:00:00,27430,27450,27425,27445,101
23/07/2004,12:10:00,27440,27450,27435,27440,37
23/07/2004,12:20:00,27435,27445,27435,27440,30
23/07/2004,12:30:00,27440,27445,27425,27425,47
23/07/2004,12:40:00,27430,27430,27425,27430,19
23/07/2004,12:50:00,27425,27425,27375,27390,211
23/07/2004,13:00:00,27390,27405,27385,27400,65
23/07/2004,13:10:00,27400,27400,27395,27400,22
23/07/2004,13:20:00,27405,27410,27395,27400,55
23/07/2004,13:30:00,27400,27415,27400,27405,20
23/07/2004,13:40:00,27405,27410,27395,27395,25
23/07/2004,13:50:00,27400,27405,27385,27390,75
23/07/2004,14:00:00,27390,27390,27335,27350,261
23/07/2004,14:10:00,27350,27370,27350,27370,135
23/07/2004,14:20:00,27370,27375,27360,27360,78
23/07/2004,14:30:00,27365,27400,27365,27390,131
23/07/2004,14:40:00,27390,27400,27385,27385,56
23/07/2004,14:50:00,27390,27395,27380,27385,69
23/07/2004,15:00:00,27385,27385,27380,27385,22
23/07/2004,15:10:00,27380,27390,27370,27390,58
23/07/2004,15:20:00,27385,27400,27385,27395,61
23/07/2004,15:30:00,27390,27390,27350,27355,289
23/07/2004,15:40:00,27355,27375,27345,27370,253
23/07/2004,15:50:00,27365,27365,27330,27340,320
23/07/2004,16:00:00,27340,27340,27305,27315,505
23/07/2004,16:10:00,27310,27360,27300,27340,440
23/07/2004,16:20:00,27345,27365,27320,27325,205
23/07/2004,16:30:00,27325,27360,27325,27340,321
23/07/2004,16:40:00,27345,27365,27335,27355,273
23/07/2004,16:50:00,27355,27365,27345,27355,200
23/07/2004,17:00:00,27360,27365,27345,27355,229
23/07/2004,17:10:00,27355,27360,27345,27360,165
23/07/2004,17:20:00,27350,27360,27345,27355,345
23/07/2004,17:30:00,27355,27360,27330,27350,435
26/07/2004,09:00:00,27330,27405,27330,27400,354
26/07/2004,09:10:00,27405,27430,27390,27425,308
26/07/2004,09:20:00,27420,27470,27420,27450,495
26/07/2004,09:30:00,27450,27470,27425,27470,202
26/07/2004,09:40:00,27470,27495,27450,27455,357
26/07/2004,09:50:00,27455,27465,27420,27425,265
26/07/2004,10:00:00,27420,27430,27420,27425,133
26/07/2004,10:10:00,27425,27435,27425,27430,48
26/07/2004,10:20:00,27430,27440,27415,27415,115
26/07/2004,10:30:00,27415,27415,27395,27405,183
26/07/2004,10:40:00,27405,27410,27385,27400,138
26/07/2004,10:50:00,27400,27420,27400,27415,56
26/07/2004,11:00:00,27415,27440,27415,27425,107
26/07/2004,11:10:00,27425,27425,27405,27410,84
26/07/2004,11:20:00,27410,27425,27385,27395,106
26/07/2004,11:30:00,27400,27400,27370,27390,180
26/07/2004,11:40:00,27390,27390,27375,27380,79
26/07/2004,11:50:00,27380,27380,27360,27365,169
26/07/2004,12:00:00,27365,27370,27315,27345,786
26/07/2004,12:10:00,27340,27340,27315,27330,314
26/07/2004,12:20:00,27330,27335,27320,27320,81
26/07/2004,12:30:00,27320,27320,27260,27280,639
26/07/2004,12:40:00,27280,27280,27260,27265,348
26/07/2004,12:50:00,27260,27275,27255,27265,166
26/07/2004,13:00:00,27275,27295,27270,27290,125
26/07/2004,13:10:00,27290,27290,27270,27270,84
26/07/2004,13:20:00,27265,27270,27235,27250,333
26/07/2004,13:30:00,27245,27260,27245,27255,201
26/07/2004,13:40:00,27250,27255,27245,27250,92
26/07/2004,13:50:00,27255,27280,27255,27270,131
26/07/2004,14:00:00,27270,27290,27270,27280,70
26/07/2004,14:10:00,27280,27285,27275,27285,70
26/07/2004,14:20:00,27280,27280,27265,27265,50
26/07/2004,14:30:00,27275,27275,27270,27275,31
26/07/2004,14:40:00,27270,27275,27255,27270,122
26/07/2004,14:50:00,27270,27275,27260,27265,60
26/07/2004,15:00:00,27270,27275,27265,27270,41
26/07/2004,15:10:00,27270,27285,27270,27280,51
26/07/2004,15:20:00,27280,27295,27280,27280,184
26/07/2004,15:30:00,27280,27295,27270,27280,179
26/07/2004,15:40:00,27275,27280,27255,27270,235
26/07/2004,15:50:00,27275,27290,27270,27270,178
26/07/2004,16:00:00,27265,27285,27225,27240,404
26/07/2004,16:10:00,27235,27240,27175,27185,649
26/07/2004,16:20:00,27185,27190,27155,27190,543
26/07/2004,16:30:00,27185,27210,27185,27205,523
26/07/2004,16:40:00,27210,27215,27175,27180,381
26/07/2004,16:50:00,27180,27180,27155,27165,387
26/07/2004,17:00:00,27165,27170,27135,27145,535
26/07/2004,17:10:00,27140,27150,27055,27070,739
26/07/2004,17:20:00,27070,27100,27060,27085,615
26/07/2004,17:30:00,27090,27115,27090,27100,340
27/07/2004,09:00:00,27120,27140,27120,27135,359
27/07/2004,09:10:00,27140,27180,27140,27170,514
27/07/2004,09:20:00,27175,27190,27160,27185,417
27/07/2004,09:30:00,27185,27195,27175,27180,298
27/07/2004,09:40:00,27180,27205,27180,27195,332
27/07/2004,09:50:00,27195,27195,27155,27175,252
27/07/2004,10:00:00,27175,27185,27150,27175,295
27/07/2004,10:10:00,27175,27195,27175,27190,148
27/07/2004,10:20:00,27190,27210,27180,27180,342
27/07/2004,10:30:00,27185,27210,27185,27200,135
27/07/2004,10:40:00,27195,27235,27190,27230,380
27/07/2004,10:50:00,27230,27250,27210,27245,245
27/07/2004,11:00:00,27240,27250,27230,27250,156
27/07/2004,11:10:00,27245,27245,27210,27215,206
27/07/2004,11:20:00,27220,27235,27210,27225,147
27/07/2004,11:30:00,27230,27235,27210,27210,88
27/07/2004,11:40:00,27210,27225,27205,27225,97
27/07/2004,11:50:00,27220,27220,27190,27195,233
27/07/2004,12:00:00,27200,27210,27185,27200,157
27/07/2004,12:10:00,27205,27210,27195,27200,79
27/07/2004,12:20:00,27195,27195,27135,27155,382
27/07/2004,12:30:00,27155,27155,27120,27150,363
27/07/2004,12:40:00,27145,27165,27140,27165,272
27/07/2004,12:50:00,27170,27175,27165,27170,115
27/07/2004,13:00:00,27165,27180,27160,27175,56
27/07/2004,13:10:00,27175,27200,27170,27180,115
27/07/2004,13:20:00,27180,27200,27180,27195,47
27/07/2004,13:30:00,27200,27225,27200,27200,138
27/07/2004,13:40:00,27205,27210,27205,27210,9
27/07/2004,13:50:00,27215,27215,27200,27205,17
27/07/2004,14:00:00,27210,27220,27205,27205,65
27/07/2004,14:10:00,27205,27210,27200,27210,32
27/07/2004,14:20:00,27205,27230,27205,27220,117
27/07/2004,14:30:00,27220,27230,27215,27220,101
27/07/2004,14:40:00,27225,27235,27215,27220,86
27/07/2004,14:50:00,27220,27225,27205,27205,57
27/07/2004,15:00:00,27210,27215,27180,27185,123
27/07/2004,15:10:00,27185,27195,27185,27195,40
27/07/2004,15:20:00,27190,27200,27190,27195,26
27/07/2004,15:30:00,27195,27205,27180,27180,145
27/07/2004,15:40:00,27180,27200,27165,27195,330
27/07/2004,15:50:00,27195,27215,27190,27210,190
27/07/2004,16:00:00,27215,27275,27215,27260,695
27/07/2004,16:10:00,27260,27290,27260,27265,397
27/07/2004,16:20:00,27265,27275,27255,27255,199
27/07/2004,16:30:00,27255,27260,27225,27240,253
27/07/2004,16:40:00,27240,27240,27215,27215,276
27/07/2004,16:50:00,27215,27230,27205,27215,279
27/07/2004,17:00:00,27220,27235,27185,27230,392
27/07/2004,17:10:00,27230,27230,27215,27225,209
27/07/2004,17:20:00,27220,27265,27220,27255,328
27/07/2004,17:30:00,27250,27295,27240,27290,454