DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/06/2004,11:15:00,28195,28195,28195,28195,4
17/06/2004,11:30:00,28190,28190,28175,28185,75
17/06/2004,11:45:00,28190,28205,28185,28205,84
17/06/2004,12:00:00,28210,28240,28210,28235,166
17/06/2004,12:15:00,28235,28240,28210,28215,198
17/06/2004,12:30:00,28215,28215,28205,28210,200
17/06/2004,12:45:00,28205,28220,28195,28195,43
17/06/2004,13:00:00,28200,28215,28195,28215,421
17/06/2004,13:15:00,28215,28225,28210,28215,23
17/06/2004,13:30:00,28220,28230,28215,28230,124
17/06/2004,13:45:00,28230,28230,28225,28225,193
17/06/2004,14:00:00,28220,28230,28220,28230,1564
17/06/2004,14:15:00,28225,28235,28225,28230,109
17/06/2004,14:30:00,28225,28235,28180,28210,303
17/06/2004,14:45:00,28210,28220,28200,28200,107
17/06/2004,15:00:00,28200,28200,28185,28195,150
17/06/2004,15:15:00,28190,28195,28165,28170,135
17/06/2004,15:30:00,28170,28170,28150,28170,138
17/06/2004,15:45:00,28170,28170,28135,28135,237
17/06/2004,16:00:00,28145,28155,28125,28145,788
17/06/2004,16:15:00,28140,28150,28125,28130,279
17/06/2004,16:30:00,28125,28160,28110,28150,175
17/06/2004,16:45:00,28150,28200,28145,28200,296
17/06/2004,17:00:00,28200,28215,28190,28210,464
17/06/2004,17:15:00,28210,28230,28210,28215,410
17/06/2004,17:30:00,28215,28215,28185,28190,609
18/06/2004,09:00:00,28270,28270,28095,28165,1175
18/06/2004,09:15:00,28165,28170,28120,28125,482
18/06/2004,09:30:00,28120,28130,28065,28130,744
18/06/2004,09:45:00,28130,28135,28070,28070,483
18/06/2004,10:00:00,28070,28080,28050,28060,594
18/06/2004,10:15:00,28060,28070,28025,28060,630
18/06/2004,10:30:00,28055,28085,28055,28080,210
18/06/2004,10:45:00,28080,28150,28080,28150,521
18/06/2004,11:00:00,28150,28175,28120,28120,369
18/06/2004,11:15:00,28125,28135,28120,28130,79
18/06/2004,11:30:00,28130,28135,28110,28120,167
18/06/2004,11:45:00,28120,28185,28120,28165,421
18/06/2004,12:00:00,28165,28195,28155,28170,361
18/06/2004,12:15:00,28165,28185,28165,28170,89
18/06/2004,12:30:00,28165,28175,28160,28170,62
18/06/2004,12:45:00,28170,28170,28155,28160,71
18/06/2004,13:00:00,28150,28175,28150,28160,142
18/06/2004,13:15:00,28165,28165,28160,28165,38
18/06/2004,13:30:00,28165,28170,28160,28160,115
18/06/2004,13:45:00,28160,28165,28160,28165,9
18/06/2004,14:00:00,28170,28180,28140,28140,200
18/06/2004,14:15:00,28140,28145,28125,28135,153
18/06/2004,14:30:00,28135,28140,28130,28135,146
18/06/2004,14:45:00,28135,28170,28125,28165,280
18/06/2004,15:00:00,28170,28170,28140,28145,128
18/06/2004,15:15:00,28145,28160,28145,28150,36
18/06/2004,15:30:00,28145,28155,28135,28150,154
18/06/2004,15:45:00,28145,28175,28145,28165,334
18/06/2004,16:00:00,28170,28225,28170,28190,854
18/06/2004,16:15:00,28190,28210,28180,28205,393
18/06/2004,16:30:00,28205,28235,28195,28200,419
18/06/2004,16:45:00,28200,28215,28190,28195,170
18/06/2004,17:00:00,28195,28215,28180,28185,248
18/06/2004,17:15:00,28185,28195,28175,28175,374
18/06/2004,17:30:00,28175,28200,28170,28200,446
21/06/2004,09:00:00,28260,28305,28260,28295,474
21/06/2004,09:15:00,28295,28295,28225,28240,574
21/06/2004,09:30:00,28245,28320,28245,28320,549
21/06/2004,09:45:00,28320,28335,28280,28325,444
21/06/2004,10:00:00,28330,28345,28310,28335,434
21/06/2004,10:15:00,28340,28355,28335,28340,277
21/06/2004,10:30:00,28340,28350,28325,28325,170
21/06/2004,10:45:00,28325,28355,28315,28350,266
21/06/2004,11:00:00,28350,28350,28335,28345,189
21/06/2004,11:15:00,28345,28350,28330,28340,193
21/06/2004,11:30:00,28345,28350,28335,28345,137
21/06/2004,11:45:00,28350,28355,28340,28355,153
21/06/2004,12:00:00,28350,28350,28330,28340,110
21/06/2004,12:15:00,28335,28345,28330,28340,303
21/06/2004,12:30:00,28335,28335,28320,28320,227
21/06/2004,12:45:00,28325,28335,28320,28330,94
21/06/2004,13:00:00,28330,28335,28320,28325,54
21/06/2004,13:15:00,28325,28330,28320,28330,50
21/06/2004,13:30:00,28330,28345,28330,28345,110
21/06/2004,13:45:00,28340,28345,28310,28310,285
21/06/2004,14:00:00,28310,28310,28285,28290,276
21/06/2004,14:15:00,28290,28295,28260,28280,409
21/06/2004,14:30:00,28280,28285,28270,28275,114
21/06/2004,14:45:00,28275,28285,28265,28270,133
21/06/2004,15:00:00,28265,28275,28265,28275,170
21/06/2004,15:15:00,28275,28280,28260,28265,101
21/06/2004,15:30:00,28270,28280,28250,28270,313
21/06/2004,15:45:00,28275,28315,28275,28315,433
21/06/2004,16:00:00,28315,28330,28305,28315,352
21/06/2004,16:15:00,28305,28315,28290,28295,238
21/06/2004,16:30:00,28295,28310,28280,28285,228
21/06/2004,16:45:00,28285,28320,28270,28310,376
21/06/2004,17:00:00,28310,28315,28280,28295,184
21/06/2004,17:15:00,28290,28330,28290,28325,402
21/06/2004,17:30:00,28325,28355,28315,28335,534
22/06/2004,09:00:00,28260,28305,28230,28305,662
22/06/2004,09:15:00,28305,28320,28255,28255,584
22/06/2004,09:30:00,28260,28305,28260,28305,304
22/06/2004,09:45:00,28305,28330,28290,28305,484
22/06/2004,10:00:00,28305,28330,28285,28295,406
22/06/2004,10:15:00,28300,28300,28275,28280,182
22/06/2004,10:30:00,28280,28280,28270,28275,155
22/06/2004,10:45:00,28275,28275,28265,28270,135
22/06/2004,11:00:00,28275,28300,28265,28290,385
22/06/2004,11:15:00,28290,28295,28280,28285,97
22/06/2004,11:30:00,28285,28310,28285,28305,162
22/06/2004,11:45:00,28300,28315,28295,28295,107
22/06/2004,12:00:00,28300,28300,28280,28290,148
22/06/2004,12:15:00,28290,28290,28285,28290,31
22/06/2004,12:30:00,28285,28285,28280,28280,25
22/06/2004,12:45:00,28280,28280,28275,28275,75
22/06/2004,13:00:00,28270,28275,28255,28260,103
22/06/2004,13:15:00,28260,28285,28260,28280,97
22/06/2004,13:30:00,28275,28275,28270,28275,12
22/06/2004,13:45:00,28275,28275,28270,28270,14
22/06/2004,14:00:00,28275,28280,28265,28270,45
22/06/2004,14:15:00,28270,28270,28210,28220,498
22/06/2004,14:30:00,28220,28225,28195,28215,462
22/06/2004,14:45:00,28210,28210,28165,28175,692
22/06/2004,15:00:00,28170,28210,28165,28210,414
22/06/2004,15:15:00,28210,28220,28195,28210,215
22/06/2004,15:30:00,28215,28215,28190,28210,325
22/06/2004,15:45:00,28210,28235,28200,28220,587
22/06/2004,16:00:00,28215,28240,28215,28215,363
22/06/2004,16:15:00,28210,28240,28205,28215,328
22/06/2004,16:30:00,28210,28220,28185,28210,425
22/06/2004,16:45:00,28210,28210,28155,28170,515
22/06/2004,17:00:00,28170,28175,28115,28145,672
22/06/2004,17:15:00,28150,28160,28135,28155,369
22/06/2004,17:30:00,28155,28175,28145,28160,396
23/06/2004,09:00:00,28240,28285,28230,28285,837
23/06/2004,09:15:00,28280,28365,28280,28360,1213
23/06/2004,09:30:00,28360,28365,28335,28335,377
23/06/2004,09:45:00,28340,28355,28325,28330,333
23/06/2004,10:00:00,28330,28345,28325,28340,243
23/06/2004,10:15:00,28340,28350,28330,28340,165
23/06/2004,10:30:00,28345,28400,28345,28390,801
23/06/2004,10:45:00,28390,28390,28365,28365,260
23/06/2004,11:00:00,28365,28375,28345,28375,322
23/06/2004,11:15:00,28370,28380,28360,28380,125
23/06/2004,11:30:00,28380,28380,28365,28365,75
23/06/2004,11:45:00,28360,28360,28335,28340,253
23/06/2004,12:00:00,28340,28350,28335,28350,198
23/06/2004,12:15:00,28345,28350,28325,28335,162
23/06/2004,12:30:00,28335,28345,28330,28335,113
23/06/2004,12:45:00,28335,28340,28325,28325,126
23/06/2004,13:00:00,28325,28325,28305,28310,214
23/06/2004,13:15:00,28310,28315,28305,28310,51
23/06/2004,13:30:00,28310,28340,28310,28340,134
23/06/2004,13:45:00,28340,28340,28330,28340,53
23/06/2004,14:00:00,28335,28335,28330,28330,17
23/06/2004,14:15:00,28330,28345,28325,28340,68
23/06/2004,14:30:00,28340,28340,28330,28330,35
23/06/2004,14:45:00,28330,28335,28325,28325,71
23/06/2004,15:00:00,28325,28330,28315,28325,72
23/06/2004,15:15:00,28325,28325,28300,28305,265
23/06/2004,15:30:00,28305,28335,28300,28315,298
23/06/2004,15:45:00,28315,28315,28285,28295,430
23/06/2004,16:00:00,28290,28310,28270,28305,413
23/06/2004,16:15:00,28305,28320,28290,28310,306
23/06/2004,16:30:00,28310,28315,28265,28275,374
23/06/2004,16:45:00,28275,28285,28265,28275,223
23/06/2004,17:00:00,28280,28315,28270,28300,372
23/06/2004,17:15:00,28305,28310,28285,28300,278
23/06/2004,17:30:00,28300,28315,28295,28300,419
24/06/2004,09:00:00,28400,28515,28400,28495,1057
24/06/2004,09:15:00,28495,28545,28490,28525,732
24/06/2004,09:30:00,28520,28530,28505,28510,384
24/06/2004,09:45:00,28510,28525,28495,28515,331
24/06/2004,10:00:00,28515,28550,28505,28540,602
24/06/2004,10:15:00,28540,28550,28490,28520,703
24/06/2004,10:30:00,28520,28530,28505,28520,267
24/06/2004,10:45:00,28520,28530,28505,28505,78
24/06/2004,11:00:00,28510,28525,28495,28515,152
24/06/2004,11:15:00,28515,28525,28495,28500,190
24/06/2004,11:30:00,28500,28510,28485,28485,745
24/06/2004,11:45:00,28490,28505,28490,28500,160
24/06/2004,12:00:00,28505,28515,28495,28505,233
24/06/2004,12:15:00,28505,28505,28485,28490,195
24/06/2004,12:30:00,28490,28500,28480,28500,161
24/06/2004,12:45:00,28500,28505,28490,28495,73
24/06/2004,13:00:00,28500,28505,28490,28490,78
24/06/2004,13:15:00,28495,28500,28490,28500,24
24/06/2004,13:30:00,28490,28495,28480,28490,83
24/06/2004,13:45:00,28485,28495,28485,28495,46
24/06/2004,14:00:00,28490,28500,28490,28495,64
24/06/2004,14:15:00,28490,28490,28455,28465,792
24/06/2004,14:30:00,28465,28480,28450,28455,492
24/06/2004,14:45:00,28455,28460,28400,28400,658
24/06/2004,15:00:00,28405,28425,28395,28420,415
24/06/2004,15:15:00,28420,28425,28390,28395,498
24/06/2004,15:30:00,28390,28425,28380,28420,638
24/06/2004,15:45:00,28420,28430,28395,28400,504
24/06/2004,16:00:00,28405,28420,28375,28405,739
24/06/2004,16:15:00,28405,28415,28385,28395,478
24/06/2004,16:30:00,28395,28420,28385,28415,520
24/06/2004,16:45:00,28415,28430,28405,28420,256
24/06/2004,17:00:00,28420,28445,28415,28430,376
24/06/2004,17:15:00,28430,28450,28425,28450,330
24/06/2004,17:30:00,28450,28450,28425,28430,382
25/06/2004,09:00:00,28400,28420,28370,28415,595
25/06/2004,09:15:00,28420,28480,28420,28440,823
25/06/2004,09:30:00,28440,28465,28435,28435,265
25/06/2004,09:45:00,28440,28450,28440,28450,87
25/06/2004,10:00:00,28450,28450,28395,28405,573
25/06/2004,10:15:00,28405,28425,28405,28425,225
25/06/2004,10:30:00,28425,28425,28395,28400,116
25/06/2004,10:45:00,28400,28410,28395,28400,95
25/06/2004,11:00:00,28405,28440,28405,28435,790
25/06/2004,11:15:00,28435,28445,28425,28435,321
25/06/2004,11:30:00,28435,28445,28430,28430,191
25/06/2004,11:45:00,28435,28445,28425,28435,182
25/06/2004,12:00:00,28435,28440,28430,28440,201
25/06/2004,12:15:00,28435,28445,28430,28435,82
25/06/2004,12:30:00,28440,28445,28435,28440,103
25/06/2004,12:45:00,28440,28445,28435,28440,108
25/06/2004,13:00:00,28440,28455,28440,28445,68
25/06/2004,13:15:00,28450,28450,28445,28445,23
25/06/2004,13:30:00,28445,28455,28435,28450,98
25/06/2004,13:45:00,28450,28450,28440,28440,59
25/06/2004,14:00:00,28445,28445,28435,28440,47
25/06/2004,14:15:00,28440,28450,28435,28450,75
25/06/2004,14:30:00,28445,28445,28405,28415,541
25/06/2004,14:45:00,28415,28415,28390,28400,369
25/06/2004,15:00:00,28400,28400,28385,28390,117
25/06/2004,15:15:00,28390,28395,28370,28385,283
25/06/2004,15:30:00,28385,28425,28370,28420,401
25/06/2004,15:45:00,28420,28580,28415,28510,1993
25/06/2004,16:00:00,28510,28510,28460,28470,942
25/06/2004,16:15:00,28470,28525,28465,28485,831
25/06/2004,16:30:00,28485,28505,28475,28485,459
25/06/2004,16:45:00,28485,28490,28445,28450,318
25/06/2004,17:00:00,28445,28470,28445,28460,197
25/06/2004,17:15:00,28460,28475,28450,28470,526
25/06/2004,17:30:00,28465,28480,28460,28460,230
28/06/2004,09:00:00,28485,28485,28425,28435,383
28/06/2004,09:15:00,28435,28455,28405,28405,319
28/06/2004,09:30:00,28405,28405,28385,28400,356
28/06/2004,09:45:00,28405,28465,28395,28455,396
28/06/2004,10:00:00,28460,28480,28455,28465,245
28/06/2004,10:15:00,28465,28485,28460,28475,251
28/06/2004,10:30:00,28475,28510,28470,28510,445
28/06/2004,10:45:00,28515,28550,28505,28535,390
28/06/2004,11:00:00,28530,28575,28530,28560,522
28/06/2004,11:15:00,28565,28600,28560,28600,368
28/06/2004,11:30:00,28600,28615,28565,28565,437
28/06/2004,11:45:00,28570,28595,28565,28590,117
28/06/2004,12:00:00,28590,28595,28570,28575,133
28/06/2004,12:15:00,28575,28585,28570,28585,96
28/06/2004,12:30:00,28585,28585,28575,28580,71
28/06/2004,12:45:00,28580,28580,28575,28575,48
28/06/2004,13:00:00,28570,28575,28570,28570,94
28/06/2004,13:15:00,28575,28575,28570,28570,36
28/06/2004,13:30:00,28570,28585,28570,28580,51
28/06/2004,13:45:00,28580,28585,28580,28580,10
28/06/2004,14:00:00,28580,28580,28580,28580,18
28/06/2004,14:15:00,28580,28585,28575,28580,32
28/06/2004,14:30:00,28580,28585,28555,28560,158
28/06/2004,14:45:00,28555,28560,28545,28560,88
28/06/2004,15:00:00,28560,28575,28560,28570,46
28/06/2004,15:15:00,28565,28580,28560,28565,58
28/06/2004,15:30:00,28565,28570,28545,28555,230
28/06/2004,15:45:00,28555,28575,28540,28550,227
28/06/2004,16:00:00,28550,28565,28535,28550,391
28/06/2004,16:15:00,28550,28565,28545,28550,159
28/06/2004,16:30:00,28550,28550,28535,28540,128
28/06/2004,16:45:00,28540,28555,28535,28550,123
28/06/2004,17:00:00,28550,28555,28540,28555,132
28/06/2004,17:15:00,28550,28580,28550,28575,443
28/06/2004,17:30:00,28575,28575,28555,28555,276
29/06/2004,09:00:00,28510,28525,28465,28470,499
29/06/2004,09:15:00,28475,28500,28460,28500,298
29/06/2004,09:30:00,28500,28515,28480,28485,383
29/06/2004,09:45:00,28485,28515,28485,28500,283
29/06/2004,10:00:00,28500,28515,28495,28515,128
29/06/2004,10:15:00,28520,28535,28510,28520,199
29/06/2004,10:30:00,28515,28525,28495,28500,147
29/06/2004,10:45:00,28500,28510,28495,28500,90
29/06/2004,11:00:00,28505,28505,28480,28480,107
29/06/2004,11:15:00,28480,28485,28460,28465,283
29/06/2004,11:30:00,28460,28470,28450,28465,150
29/06/2004,11:45:00,28460,28460,28445,28450,127
29/06/2004,12:00:00,28450,28460,28425,28435,230
29/06/2004,12:15:00,28435,28435,28405,28420,255
29/06/2004,12:30:00,28415,28415,28390,28410,159
29/06/2004,12:45:00,28410,28415,28395,28395,53
29/06/2004,13:00:00,28400,28425,28380,28420,239
29/06/2004,13:15:00,28425,28425,28415,28420,70
29/06/2004,13:30:00,28425,28435,28425,28435,42
29/06/2004,13:45:00,28435,28435,28425,28435,13
29/06/2004,14:00:00,28440,28440,28435,28435,25
29/06/2004,14:15:00,28430,28440,28420,28425,59
29/06/2004,14:30:00,28420,28425,28385,28395,147
29/06/2004,14:45:00,28395,28410,28390,28405,155
29/06/2004,15:00:00,28405,28415,28405,28410,77
29/06/2004,15:15:00,28415,28425,28400,28420,127
29/06/2004,15:30:00,28425,28425,28410,28425,244
29/06/2004,15:45:00,28420,28455,28420,28450,369
29/06/2004,16:00:00,28450,28500,28450,28485,747
29/06/2004,16:15:00,28485,28490,28475,28485,242
29/06/2004,16:30:00,28480,28500,28475,28480,247
29/06/2004,16:45:00,28480,28485,28455,28465,214
29/06/2004,17:00:00,28470,28485,28470,28475,136
29/06/2004,17:15:00,28475,28495,28470,28490,171
29/06/2004,17:30:00,28490,28490,28455,28460,347
30/06/2004,09:00:00,28530,28540,28460,28500,538
30/06/2004,09:15:00,28500,28520,28495,28500,357
30/06/2004,09:30:00,28500,28500,28470,28485,201
30/06/2004,09:45:00,28480,28520,28480,28495,330
30/06/2004,10:00:00,28490,28490,28480,28480,132
30/06/2004,10:15:00,28480,28490,28445,28460,354
30/06/2004,10:30:00,28455,28475,28455,28475,144
30/06/2004,10:45:00,28470,28480,28460,28470,176
30/06/2004,11:00:00,28460,28470,28440,28445,375
30/06/2004,11:15:00,28450,28465,28440,28460,192
30/06/2004,11:30:00,28460,28465,28455,28460,59
30/06/2004,11:45:00,28465,28475,28465,28475,61
30/06/2004,12:00:00,28475,28475,28460,28475,88
30/06/2004,12:15:00,28470,28475,28455,28460,51
30/06/2004,12:30:00,28455,28455,28440,28455,100
30/06/2004,12:45:00,28450,28455,28445,28450,34
30/06/2004,13:00:00,28455,28460,28430,28435,80
30/06/2004,13:15:00,28430,28450,28430,28445,67
30/06/2004,13:30:00,28445,28450,28425,28425,83
30/06/2004,13:45:00,28430,28445,28430,28440,29
30/06/2004,14:00:00,28435,28440,28420,28425,65
30/06/2004,14:15:00,28425,28430,28410,28420,93
30/06/2004,14:30:00,28425,28430,28415,28420,122
30/06/2004,14:45:00,28420,28430,28415,28430,61
30/06/2004,15:00:00,28425,28445,28425,28440,172
30/06/2004,15:15:00,28435,28445,28430,28430,128
30/06/2004,15:30:00,28430,28450,28425,28440,250
30/06/2004,15:45:00,28440,28440,28425,28435,155
30/06/2004,16:00:00,28430,28430,28340,28340,1047
30/06/2004,16:15:00,28340,28345,28300,28340,789
30/06/2004,16:30:00,28335,28365,28325,28360,417
30/06/2004,16:45:00,28360,28365,28325,28345,323
30/06/2004,17:00:00,28345,28345,28325,28330,239
30/06/2004,17:15:00,28330,28335,28310,28320,564
30/06/2004,17:30:00,28315,28345,28315,28345,462
01/07/2004,10:30:00,28460,28470,28435,28445,681
01/07/2004,10:45:00,28445,28490,28440,28485,362
01/07/2004,11:00:00,28485,28535,28480,28525,660
01/07/2004,11:15:00,28525,28535,28520,28525,190
01/07/2004,11:30:00,28525,28555,28525,28545,447
01/07/2004,11:45:00,28545,28550,28520,28530,235
01/07/2004,12:00:00,28530,28535,28525,28530,188
01/07/2004,12:15:00,28530,28535,28530,28530,107
01/07/2004,12:30:00,28530,28530,28515,28515,207
01/07/2004,12:45:00,28515,28525,28510,28515,48
01/07/2004,13:00:00,28515,28520,28510,28510,43
01/07/2004,13:15:00,28510,28515,28505,28505,63
01/07/2004,13:30:00,28500,28505,28490,28500,86
01/07/2004,13:45:00,28495,28495,28480,28485,88
01/07/2004,14:00:00,28490,28490,28480,28480,34
01/07/2004,14:15:00,28485,28495,28470,28470,124
01/07/2004,14:30:00,28470,28475,28460,28465,266
01/07/2004,14:45:00,28465,28475,28460,28475,81
01/07/2004,15:00:00,28475,28490,28475,28480,184
01/07/2004,15:15:00,28480,28490,28480,28485,82
01/07/2004,15:30:00,28485,28490,28455,28460,186
01/07/2004,15:45:00,28460,28475,28410,28415,307
01/07/2004,16:00:00,28415,28455,28365,28370,798
01/07/2004,16:15:00,28370,28375,28330,28365,990
01/07/2004,16:30:00,28365,28365,28340,28355,583
01/07/2004,16:45:00,28360,28375,28295,28300,726
01/07/2004,17:00:00,28300,28305,28130,28160,1590
01/07/2004,17:15:00,28160,28175,28135,28165,1072
01/07/2004,17:30:00,28170,28170,28150,28160,265
02/07/2004,09:00:00,28155,28185,28095,28140,909
02/07/2004,09:15:00,28145,28200,28140,28185,518
02/07/2004,09:30:00,28185,28205,28180,28195,487
02/07/2004,09:45:00,28195,28195,28140,28155,520
02/07/2004,10:00:00,28155,28170,28120,28125,603
02/07/2004,10:15:00,28120,28130,28090,28115,722
02/07/2004,10:30:00,28115,28135,28085,28130,780
02/07/2004,10:45:00,28130,28145,28110,28145,318
02/07/2004,11:00:00,28140,28140,28120,28130,391
02/07/2004,11:15:00,28130,28170,28125,28160,311
02/07/2004,11:30:00,28155,28165,28155,28160,71
02/07/2004,11:45:00,28155,28160,28140,28160,170
02/07/2004,12:00:00,28160,28160,28135,28150,136
02/07/2004,12:15:00,28150,28150,28135,28140,127
02/07/2004,12:30:00,28145,28165,28145,28160,97
02/07/2004,12:45:00,28155,28175,28155,28170,76
02/07/2004,13:00:00,28170,28195,28170,28185,110
02/07/2004,13:15:00,28190,28205,28180,28200,163
02/07/2004,13:30:00,28200,28205,28190,28190,99
02/07/2004,13:45:00,28190,28190,28175,28180,47
02/07/2004,14:00:00,28180,28185,28175,28185,48
02/07/2004,14:15:00,28185,28200,28170,28170,126
02/07/2004,14:30:00,28165,28175,28120,28145,977
02/07/2004,14:45:00,28145,28170,28135,28170,363
02/07/2004,15:00:00,28165,28175,28160,28165,66
02/07/2004,15:15:00,28160,28175,28150,28170,245
02/07/2004,15:30:00,28170,28175,28140,28140,657
02/07/2004,15:45:00,28140,28155,28120,28150,969
02/07/2004,16:00:00,28155,28195,28140,28180,576
02/07/2004,16:15:00,28180,28185,28150,28185,314
02/07/2004,16:30:00,28185,28230,28185,28210,528
02/07/2004,16:45:00,28215,28220,28185,28195,238
02/07/2004,17:00:00,28195,28220,28195,28215,206
02/07/2004,17:15:00,28210,28220,28190,28210,344
02/07/2004,17:30:00,28220,28220,28170,28190,303
05/07/2004,09:00:00,28150,28210,28135,28175,349
05/07/2004,09:15:00,28170,28215,28165,28210,161
05/07/2004,09:30:00,28215,28240,28210,28230,146
05/07/2004,09:45:00,28230,28235,28220,28225,85
05/07/2004,10:00:00,28230,28230,28215,28215,94
05/07/2004,10:15:00,28215,28235,28210,28230,103
05/07/2004,10:30:00,28230,28265,28230,28235,305
05/07/2004,10:45:00,28240,28240,28225,28230,129
05/07/2004,11:00:00,28230,28240,28225,28230,67
05/07/2004,11:15:00,28225,28230,28210,28215,74
05/07/2004,11:30:00,28215,28215,28185,28200,168
05/07/2004,11:45:00,28200,28200,28190,28195,38
05/07/2004,12:00:00,28190,28220,28190,28200,59
05/07/2004,12:15:00,28200,28215,28195,28210,27
05/07/2004,12:30:00,28210,28210,28205,28210,13
05/07/2004,12:45:00,28210,28210,28195,28195,12
05/07/2004,13:00:00,28200,28205,28200,28205,7
05/07/2004,13:15:00,28205,28205,28205,28205,6
05/07/2004,13:30:00,28205,28210,28200,28210,42
05/07/2004,13:45:00,28210,28210,28200,28200,9
05/07/2004,14:00:00,28200,28210,28200,28210,11
05/07/2004,14:15:00,28210,28215,28210,28215,24
05/07/2004,14:30:00,28220,28220,28210,28215,14
05/07/2004,14:45:00,28215,28215,28200,28200,41
05/07/2004,15:00:00,28200,28200,28190,28200,38
05/07/2004,15:15:00,28205,28210,28200,28200,11
05/07/2004,15:30:00,28195,28200,28185,28185,72
05/07/2004,15:45:00,28185,28195,28175,28190,130
05/07/2004,16:00:00,28185,28195,28185,28195,21
05/07/2004,16:15:00,28185,28190,28180,28180,38
05/07/2004,16:30:00,28180,28185,28160,28185,105
05/07/2004,16:45:00,28180,28185,28175,28185,40
05/07/2004,17:00:00,28190,28220,28190,28205,115
05/07/2004,17:15:00,28205,28220,28195,28220,95
05/07/2004,17:30:00,28215,28220,28200,28220,171
06/07/2004,09:00:00,28220,28300,28210,28210,477
06/07/2004,09:15:00,28210,28235,28205,28230,312
06/07/2004,09:30:00,28230,28230,28120,28135,742
06/07/2004,09:45:00,28135,28155,28100,28130,457
06/07/2004,10:00:00,28125,28125,28045,28080,734
06/07/2004,10:15:00,28075,28100,28075,28090,222
06/07/2004,10:30:00,28085,28100,28080,28085,331
06/07/2004,10:45:00,28090,28090,28075,28085,119
06/07/2004,11:00:00,28085,28090,28075,28080,242
06/07/2004,11:15:00,28080,28080,28060,28060,330
06/07/2004,11:30:00,28065,28070,28035,28050,342
06/07/2004,11:45:00,28050,28055,28020,28035,257
06/07/2004,12:00:00,28030,28055,28025,28050,213
06/07/2004,12:15:00,28050,28065,28045,28060,102
06/07/2004,12:30:00,28060,28085,28060,28085,155
06/07/2004,12:45:00,28080,28085,28055,28065,103
06/07/2004,13:00:00,28055,28065,28050,28050,105
06/07/2004,13:15:00,28055,28060,28050,28055,101
06/07/2004,13:30:00,28055,28085,28045,28045,135
06/07/2004,13:45:00,28045,28045,28025,28030,153
06/07/2004,14:00:00,28025,28030,28005,28010,249
06/07/2004,14:15:00,28015,28030,28010,28025,221
06/07/2004,14:30:00,28025,28045,28020,28040,119
06/07/2004,14:45:00,28040,28045,28040,28040,91
06/07/2004,15:00:00,28045,28045,28040,28040,41
06/07/2004,15:15:00,28040,28075,28035,28060,137
06/07/2004,15:30:00,28060,28065,28010,28025,257
06/07/2004,15:45:00,28025,28040,27985,28035,485
06/07/2004,16:00:00,28035,28040,28000,28020,395
06/07/2004,16:15:00,28020,28060,28000,28040,353
06/07/2004,16:30:00,28040,28055,28035,28050,208
06/07/2004,16:45:00,28050,28075,28045,28050,228
06/07/2004,17:00:00,28050,28050,28010,28040,371
06/07/2004,17:15:00,28040,28050,28030,28045,498
06/07/2004,17:30:00,28045,28060,28040,28050,302
07/07/2004,09:00:00,28090,28100,28065,28095,491
07/07/2004,09:15:00,28095,28095,28045,28080,344
07/07/2004,09:30:00,28080,28115,28070,28110,390
07/07/2004,09:45:00,28105,28120,28080,28090,424
07/07/2004,10:00:00,28090,28100,28060,28065,194
07/07/2004,10:15:00,28065,28095,28055,28090,192
07/07/2004,10:30:00,28090,28120,28085,28115,171
07/07/2004,10:45:00,28115,28120,28095,28095,117
07/07/2004,11:00:00,28095,28140,28090,28135,498
07/07/2004,11:15:00,28135,28145,28125,28135,333
07/07/2004,11:30:00,28135,28145,28120,28125,236
07/07/2004,11:45:00,28120,28130,28110,28110,273
07/07/2004,12:00:00,28115,28115,28035,28055,736
07/07/2004,12:15:00,28050,28060,28030,28050,199
07/07/2004,12:30:00,28050,28065,28045,28055,92
07/07/2004,12:45:00,28055,28075,28055,28075,74
07/07/2004,13:00:00,28070,28080,28070,28075,75
07/07/2004,13:15:00,28075,28075,28065,28070,18
07/07/2004,13:30:00,28070,28070,28060,28065,22
07/07/2004,13:45:00,28065,28085,28065,28085,56
07/07/2004,14:00:00,28085,28090,28075,28075,350
07/07/2004,14:15:00,28075,28080,28065,28075,62
07/07/2004,14:30:00,28075,28075,28015,28035,232
07/07/2004,14:45:00,28035,28040,27970,28000,734
07/07/2004,15:00:00,28000,28005,27960,27985,382
07/07/2004,15:15:00,27985,28015,27985,28000,311
07/07/2004,15:30:00,28000,28065,27990,28050,582
07/07/2004,15:45:00,28055,28065,28030,28035,338
07/07/2004,16:00:00,28035,28085,28035,28060,376
07/07/2004,16:15:00,28060,28085,28060,28080,277
07/07/2004,16:30:00,28080,28080,28040,28040,157
07/07/2004,16:45:00,28035,28040,28020,28025,337
07/07/2004,17:00:00,28030,28065,28025,28045,338
07/07/2004,17:15:00,28045,28060,28020,28020,326
07/07/2004,17:30:00,28025,28025,27990,28000,325
08/07/2004,09:00:00,27920,28000,27915,27930,712
08/07/2004,09:15:00,27925,27940,27905,27920,375
08/07/2004,09:30:00,27925,27945,27915,27940,325
08/07/2004,09:45:00,27945,27950,27870,27880,549
08/07/2004,10:00:00,27875,27885,27850,27880,573
08/07/2004,10:15:00,27875,27925,27860,27925,284
08/07/2004,10:30:00,27920,27925,27905,27910,218
08/07/2004,10:45:00,27910,27925,27910,27915,174
08/07/2004,11:00:00,27915,27920,27880,27885,314
08/07/2004,11:15:00,27885,27920,27885,27915,221
08/07/2004,11:30:00,27920,27930,27905,27905,375
08/07/2004,11:45:00,27910,27925,27900,27920,232
08/07/2004,12:00:00,27920,27925,27890,27900,342
08/07/2004,12:15:00,27905,27915,27900,27905,140
08/07/2004,12:30:00,27910,27925,27910,27920,124
08/07/2004,12:45:00,27920,27925,27915,27915,32
08/07/2004,13:00:00,27915,27920,27910,27920,24
08/07/2004,13:15:00,27920,27925,27910,27925,116
08/07/2004,13:30:00,27925,27935,27905,27910,177
08/07/2004,13:45:00,27925,27925,27915,27925,13
08/07/2004,14:00:00,27920,27930,27915,27925,61
08/07/2004,14:15:00,27925,27940,27920,27940,122
08/07/2004,14:30:00,27940,28000,27930,27980,734
08/07/2004,14:45:00,27980,28035,27980,28025,551
08/07/2004,15:00:00,28025,28055,28020,28030,346
08/07/2004,15:15:00,28030,28040,28015,28020,264
08/07/2004,15:30:00,28015,28060,28000,28040,521
08/07/2004,15:45:00,28040,28045,28000,28025,378
08/07/2004,16:00:00,28025,28065,28020,28040,564
08/07/2004,16:15:00,28040,28050,28025,28040,398
08/07/2004,16:30:00,28040,28070,28035,28060,330
08/07/2004,16:45:00,28060,28065,28040,28055,180
08/07/2004,17:00:00,28055,28115,28055,28095,460
08/07/2004,17:15:00,28090,28110,28090,28100,176
08/07/2004,17:30:00,28100,28130,28095,28110,389
09/07/2004,09:00:00,28000,28045,27970,28010,561
09/07/2004,09:15:00,28015,28045,28010,28015,270
09/07/2004,09:30:00,28015,28025,28005,28015,152
09/07/2004,09:45:00,28010,28055,28010,28025,336
09/07/2004,10:00:00,28025,28040,28015,28040,270
09/07/2004,10:15:00,28040,28050,28040,28050,84
09/07/2004,10:30:00,28045,28045,28035,28045,49
09/07/2004,10:45:00,28045,28045,28020,28020,75
09/07/2004,11:00:00,28020,28025,27975,27985,523
09/07/2004,11:15:00,27980,27990,27955,27990,394
09/07/2004,11:30:00,27985,27995,27985,27990,103
09/07/2004,11:45:00,27990,27990,27980,27985,96
09/07/2004,12:00:00,27990,28000,27980,27995,47
09/07/2004,12:15:00,28000,28030,28000,28020,162
09/07/2004,12:30:00,28020,28110,28020,28110,707
09/07/2004,12:45:00,28110,28120,28095,28095,301
09/07/2004,13:00:00,28090,28100,28085,28085,60
09/07/2004,13:15:00,28085,28150,28085,28140,266
09/07/2004,13:30:00,28140,28185,28140,28165,251
09/07/2004,13:45:00,28165,28170,28150,28170,85
09/07/2004,14:00:00,28170,28170,28145,28150,122
09/07/2004,14:15:00,28150,28170,28145,28165,57
09/07/2004,14:30:00,28165,28165,28155,28160,53
09/07/2004,14:45:00,28160,28170,28155,28170,48
09/07/2004,15:00:00,28170,28180,28165,28180,130
09/07/2004,15:15:00,28175,28175,28170,28170,44
09/07/2004,15:30:00,28165,28225,28165,28215,714
09/07/2004,15:45:00,28215,28230,28195,28200,351
09/07/2004,16:00:00,28195,28230,28170,28220,475
09/07/2004,16:15:00,28220,28235,28200,28215,468
09/07/2004,16:30:00,28215,28220,28205,28205,165
09/07/2004,16:45:00,28200,28205,28180,28180,273
09/07/2004,17:00:00,28185,28195,28180,28185,154
09/07/2004,17:15:00,28185,28210,28180,28210,292
09/07/2004,17:30:00,28210,28220,28200,28210,249
12/07/2004,09:00:00,28180,28195,28150,28180,572
12/07/2004,09:15:00,28180,28225,28175,28205,480
12/07/2004,09:30:00,28205,28235,28205,28215,324
12/07/2004,09:45:00,28215,28225,28185,28190,239
12/07/2004,10:00:00,28190,28215,28185,28215,173
12/07/2004,10:15:00,28215,28235,28170,28180,411
12/07/2004,10:30:00,28180,28200,28175,28190,165
12/07/2004,10:45:00,28190,28190,28155,28165,104
12/07/2004,11:00:00,28165,28190,28165,28180,169
12/07/2004,11:15:00,28200,28200,28170,28175,113
12/07/2004,11:30:00,28175,28180,28170,28180,75
12/07/2004,11:45:00,28180,28190,28180,28185,27
12/07/2004,12:00:00,28185,28195,28165,28165,123
12/07/2004,12:15:00,28170,28170,28145,28165,192
12/07/2004,12:30:00,28160,28170,28150,28165,120
12/07/2004,12:45:00,28160,28160,28130,28145,252
12/07/2004,13:00:00,28140,28140,28125,28140,157
12/07/2004,13:15:00,28135,28135,28115,28115,128
12/07/2004,13:30:00,28120,28135,28120,28125,101
12/07/2004,13:45:00,28125,28125,28105,28120,98
12/07/2004,14:00:00,28120,28125,28110,28125,58
12/07/2004,14:15:00,28120,28140,28120,28130,78
12/07/2004,14:30:00,28125,28130,28125,28125,66
12/07/2004,14:45:00,28120,28125,28100,28110,206
12/07/2004,15:00:00,28110,28120,28095,28100,147
12/07/2004,15:15:00,28100,28120,28100,28110,146
12/07/2004,15:30:00,28110,28130,28090,28115,349
12/07/2004,15:45:00,28110,28110,28065,28070,474
12/07/2004,16:00:00,28075,28075,28035,28055,501
12/07/2004,16:15:00,28055,28065,28005,28030,694
12/07/2004,16:30:00,28030,28030,27985,28010,472
12/07/2004,16:45:00,28010,28035,28010,28035,253
12/07/2004,17:00:00,28040,28040,28020,28020,170
12/07/2004,17:15:00,28020,28035,28005,28035,251
12/07/2004,17:30:00,28035,28050,28030,28040,291
13/07/2004,09:00:00,28090,28155,28090,28145,1308
13/07/2004,09:15:00,28140,28155,28100,28105,287
13/07/2004,09:30:00,28110,28135,28100,28130,204
13/07/2004,09:45:00,28130,28130,28095,28120,198
13/07/2004,10:00:00,28120,28130,28075,28075,246
13/07/2004,10:15:00,28075,28090,28065,28075,288
13/07/2004,10:30:00,28070,28085,28060,28065,236
13/07/2004,10:45:00,28065,28080,28060,28080,198
13/07/2004,11:00:00,28080,28105,28075,28095,224
13/07/2004,11:15:00,28095,28110,28085,28090,364
13/07/2004,11:30:00,28090,28105,28085,28095,136
13/07/2004,11:45:00,28095,28110,28090,28105,148
13/07/2004,12:00:00,28105,28125,28105,28110,233
13/07/2004,12:15:00,28110,28115,28105,28105,76
13/07/2004,12:30:00,28105,28120,28100,28120,65
13/07/2004,12:45:00,28115,28115,28095,28095,81
13/07/2004,13:00:00,28100,28110,28100,28100,25
13/07/2004,13:15:00,28105,28105,28095,28095,66
13/07/2004,13:30:00,28095,28095,28085,28085,59
13/07/2004,13:45:00,28085,28090,28065,28090,128
13/07/2004,14:00:00,28090,28095,28085,28095,26
13/07/2004,14:15:00,28095,28095,28085,28090,47
13/07/2004,14:30:00,28090,28120,28090,28105,209
13/07/2004,14:45:00,28105,28125,28100,28115,164
13/07/2004,15:00:00,28120,28130,28095,28110,255
13/07/2004,15:15:00,28110,28120,28105,28115,117
13/07/2004,15:30:00,28110,28120,28100,28105,370
13/07/2004,15:45:00,28105,28115,28085,28100,372
13/07/2004,16:00:00,28100,28105,28085,28095,272
13/07/2004,16:15:00,28095,28095,28040,28065,520
13/07/2004,16:30:00,28065,28075,28060,28070,208
13/07/2004,16:45:00,28065,28065,28020,28030,361
13/07/2004,17:00:00,28030,28035,28015,28030,355
13/07/2004,17:15:00,28025,28045,28020,28040,311
13/07/2004,17:30:00,28040,28050,28035,28035,264
14/07/2004,09:00:00,27960,27960,27870,27910,735
14/07/2004,09:15:00,27910,27920,27890,27910,390
14/07/2004,09:30:00,27910,27915,27895,27905,345
14/07/2004,09:45:00,27910,27910,27805,27815,1098
14/07/2004,10:00:00,27820,27820,27790,27810,547
14/07/2004,10:15:00,27810,27825,27780,27825,584
14/07/2004,10:30:00,27820,27830,27805,27825,371
14/07/2004,10:45:00,27825,27825,27790,27800,279
14/07/2004,11:00:00,27800,27800,27755,27755,514
14/07/2004,11:15:00,27750,27775,27730,27765,771
14/07/2004,11:30:00,27770,27770,27750,27755,253
14/07/2004,11:45:00,27755,27760,27750,27755,96
14/07/2004,12:00:00,27755,27770,27755,27765,129
14/07/2004,12:15:00,27765,27765,27745,27755,107
14/07/2004,12:30:00,27755,27760,27745,27750,89
14/07/2004,12:45:00,27750,27750,27735,27750,99
14/07/2004,13:00:00,27750,27765,27750,27765,83
14/07/2004,13:15:00,27760,27790,27760,27780,240
14/07/2004,13:30:00,27780,27800,27775,27785,117
14/07/2004,13:45:00,27785,27785,27760,27775,79
14/07/2004,14:00:00,27775,27785,27775,27780,31
14/07/2004,14:15:00,27780,27780,27770,27775,74
14/07/2004,14:30:00,27770,27770,27710,27750,636
14/07/2004,14:45:00,27745,27755,27730,27730,112
14/07/2004,15:00:00,27735,27745,27715,27745,156
14/07/2004,15:15:00,27745,27755,27740,27750,109
14/07/2004,15:30:00,27750,27770,27740,27765,410
14/07/2004,15:45:00,27765,27810,27755,27800,564
14/07/2004,16:00:00,27795,27820,27790,27800,518
14/07/2004,16:15:00,27795,27855,27790,27845,711
14/07/2004,16:30:00,27850,27860,27835,27845,503
14/07/2004,16:45:00,27845,27910,27840,27910,933
14/07/2004,17:00:00,27915,27920,27885,27905,421
14/07/2004,17:15:00,27900,27910,27895,27910,248
14/07/2004,17:30:00,27905,27910,27870,27880,389
15/07/2004,09:00:00,27880,27900,27830,27840,591
15/07/2004,09:15:00,27835,27845,27815,27845,516
15/07/2004,09:30:00,27840,27840,27795,27815,441
15/07/2004,09:45:00,27815,27835,27805,27815,192
15/07/2004,10:00:00,27815,27830,27805,27815,177
15/07/2004,10:15:00,27810,27830,27810,27825,101
15/07/2004,10:30:00,27820,27825,27805,27825,154
15/07/2004,10:45:00,27825,27840,27825,27830,99
15/07/2004,11:00:00,27830,27835,27810,27815,110
15/07/2004,11:15:00,27815,27815,27780,27785,307
15/07/2004,11:30:00,27790,27805,27785,27795,144
15/07/2004,11:45:00,27800,27800,27770,27785,149
15/07/2004,12:00:00,27775,27820,27735,27760,1013
15/07/2004,12:15:00,27755,27765,27725,27760,511
15/07/2004,12:30:00,27765,27770,27750,27760,225
15/07/2004,12:45:00,27760,27760,27735,27735,116
15/07/2004,13:00:00,27730,27745,27730,27740,233
15/07/2004,13:15:00,27745,27755,27735,27745,59
15/07/2004,13:30:00,27750,27755,27735,27745,56
15/07/2004,13:45:00,27750,27750,27740,27745,41
15/07/2004,14:00:00,27745,27765,27735,27765,137
15/07/2004,14:15:00,27760,27760,27745,27745,401
15/07/2004,14:30:00,27765,27825,27760,27810,643
15/07/2004,14:45:00,27810,27825,27805,27820,210
15/07/2004,15:00:00,27825,27840,27820,27825,161
15/07/2004,15:15:00,27820,27825,27800,27820,456
15/07/2004,15:30:00,27820,27835,27800,27825,195
15/07/2004,15:45:00,27825,27825,27790,27790,323
15/07/2004,16:00:00,27790,27795,27705,27730,930
15/07/2004,16:15:00,27735,27780,27720,27760,477
15/07/2004,16:30:00,27760,27795,27745,27775,420
15/07/2004,16:45:00,27775,27785,27710,27710,659
15/07/2004,17:00:00,27710,27735,27675,27725,791
15/07/2004,17:15:00,27730,27745,27685,27690,614
15/07/2004,17:30:00,27690,27695,27635,27635,630
16/07/2004,09:00:00,27735,27775,27635,27775,1065
16/07/2004,09:15:00,27775,27775,27735,27745,447
16/07/2004,09:30:00,27740,27745,27705,27715,529
16/07/2004,09:45:00,27720,27750,27715,27745,307
16/07/2004,10:00:00,27745,27785,27745,27780,516
16/07/2004,10:15:00,27780,27785,27755,27765,196
16/07/2004,10:30:00,27765,27765,27745,27760,94
16/07/2004,10:45:00,27760,27785,27720,27725,218
16/07/2004,11:00:00,27725,27745,27720,27740,229
16/07/2004,11:15:00,27740,27760,27735,27755,147
16/07/2004,11:30:00,27750,27760,27745,27750,62
16/07/2004,11:45:00,27755,27770,27735,27740,125
16/07/2004,12:00:00,27745,27745,27740,27740,76
16/07/2004,12:15:00,27740,27745,27740,27740,32
16/07/2004,12:30:00,27740,27745,27735,27735,54
16/07/2004,12:45:00,27735,27765,27735,27760,120
16/07/2004,13:00:00,27760,27775,27760,27765,163
16/07/2004,13:15:00,27765,27765,27760,27765,22
16/07/2004,13:30:00,27765,27785,27765,27770,69
16/07/2004,13:45:00,27775,27790,27775,27785,171
16/07/2004,14:00:00,27785,27790,27780,27785,207
16/07/2004,14:15:00,27785,27795,27780,27780,112
16/07/2004,14:30:00,27780,27820,27780,27810,334
16/07/2004,14:45:00,27815,27820,27800,27800,82
16/07/2004,15:00:00,27800,27820,27800,27815,111
16/07/2004,15:15:00,27810,27820,27805,27820,69
16/07/2004,15:30:00,27810,27815,27785,27790,193
16/07/2004,15:45:00,27790,27800,27755,27775,314
16/07/2004,16:00:00,27770,27780,27705,27735,438
16/07/2004,16:15:00,27735,27750,27720,27725,201
16/07/2004,16:30:00,27720,27720,27650,27675,577
16/07/2004,16:45:00,27675,27700,27660,27680,269
16/07/2004,17:00:00,27685,27710,27685,27710,246
16/07/2004,17:15:00,27710,27720,27660,27665,322
16/07/2004,17:30:00,27670,27690,27665,27670,158
19/07/2004,09:00:00,27660,27700,27610,27685,555
19/07/2004,09:15:00,27685,27685,27610,27640,432
19/07/2004,09:30:00,27640,27660,27630,27655,280
19/07/2004,09:45:00,27655,27675,27645,27665,220
19/07/2004,10:00:00,27665,27690,27660,27680,268
19/07/2004,10:15:00,27680,27680,27665,27675,146
19/07/2004,10:30:00,27675,27720,27675,27705,419
19/07/2004,10:45:00,27705,27720,27680,27690,202
19/07/2004,11:00:00,27690,27700,27675,27700,157
19/07/2004,11:15:00,27700,27740,27695,27730,334
19/07/2004,11:30:00,27730,27745,27720,27725,204
19/07/2004,11:45:00,27725,27735,27700,27705,179
19/07/2004,12:00:00,27705,27710,27685,27710,152
19/07/2004,12:15:00,27705,27705,27690,27695,34
19/07/2004,12:30:00,27690,27690,27615,27630,614
19/07/2004,12:45:00,27630,27630,27600,27605,306
19/07/2004,13:00:00,27605,27615,27605,27615,50
19/07/2004,13:15:00,27620,27625,27615,27625,30
19/07/2004,13:30:00,27625,27645,27625,27635,78
19/07/2004,13:45:00,27630,27635,27620,27630,57
19/07/2004,14:00:00,27630,27665,27630,27645,156
19/07/2004,14:15:00,27650,27655,27645,27655,47
19/07/2004,14:30:00,27655,27665,27650,27655,62
19/07/2004,14:45:00,27650,27650,27605,27605,218
19/07/2004,15:00:00,27605,27615,27600,27610,144
19/07/2004,15:15:00,27615,27630,27615,27625,70
19/07/2004,15:30:00,27630,27640,27600,27620,215
19/07/2004,15:45:00,27620,27670,27620,27660,361
19/07/2004,16:00:00,27665,27700,27660,27670,418
19/07/2004,16:15:00,27665,27685,27615,27625,388
19/07/2004,16:30:00,27625,27665,27610,27660,488
19/07/2004,16:45:00,27660,27680,27645,27660,247
19/07/2004,17:00:00,27655,27660,27625,27635,305
19/07/2004,17:15:00,27635,27640,27620,27620,534
19/07/2004,17:30:00,27620,27630,27550,27560,785
20/07/2004,09:00:00,27540,27575,27510,27560,538
20/07/2004,09:15:00,27555,27555,27515,27545,566
20/07/2004,09:30:00,27550,27565,27520,27520,453
20/07/2004,09:45:00,27520,27520,27430,27445,1284
20/07/2004,10:00:00,27445,27470,27435,27460,304
20/07/2004,10:15:00,27460,27470,27445,27450,290
20/07/2004,10:30:00,27450,27455,27425,27455,393
20/07/2004,10:45:00,27450,27450,27435,27450,174
20/07/2004,11:00:00,27450,27470,27445,27450,334
20/07/2004,11:15:00,27455,27485,27450,27480,374
20/07/2004,11:30:00,27480,27515,27480,27505,520
20/07/2004,11:45:00,27505,27530,27500,27525,295
20/07/2004,12:00:00,27525,27565,27520,27560,437
20/07/2004,12:15:00,27565,27575,27540,27545,207
20/07/2004,12:30:00,27545,27555,27530,27535,142
20/07/2004,12:45:00,27530,27540,27520,27540,176
20/07/2004,13:00:00,27540,27585,27540,27580,344
20/07/2004,13:15:00,27585,27590,27565,27585,172
20/07/2004,13:30:00,27585,27620,27585,27610,286
20/07/2004,13:45:00,27610,27615,27590,27615,89
20/07/2004,14:00:00,27615,27625,27610,27620,127
20/07/2004,14:15:00,27625,27630,27610,27625,198
20/07/2004,14:30:00,27620,27625,27605,27620,351
20/07/2004,14:45:00,27620,27630,27620,27625,103
20/07/2004,15:00:00,27625,27625,27610,27615,155
20/07/2004,15:15:00,27615,27620,27610,27610,88
20/07/2004,15:30:00,27610,27630,27585,27615,542
20/07/2004,15:45:00,27610,27635,27595,27620,627
20/07/2004,16:00:00,27620,27630,27595,27595,888
20/07/2004,16:15:00,27595,27610,27580,27605,459
20/07/2004,16:30:00,27605,27670,27605,27665,696
20/07/2004,16:45:00,27665,27680,27650,27675,426
20/07/2004,17:00:00,27675,27675,27655,27670,228
20/07/2004,17:15:00,27670,27670,27630,27645,494
20/07/2004,17:30:00,27640,27655,27635,27635,242
21/07/2004,09:00:00,27775,27820,27765,27805,950
21/07/2004,09:15:00,27805,27810,27785,27810,477
21/07/2004,09:30:00,27805,27810,27785,27795,311
21/07/2004,09:45:00,27800,27815,27795,27800,320
21/07/2004,10:00:00,27800,27835,27795,27825,303
21/07/2004,10:15:00,27820,27830,27805,27815,273
21/07/2004,10:30:00,27815,27820,27810,27815,53
21/07/2004,10:45:00,27810,27840,27810,27835,130
21/07/2004,11:00:00,27835,27845,27830,27840,347
21/07/2004,11:15:00,27840,27870,27840,27860,393
21/07/2004,11:30:00,27855,27860,27835,27840,151
21/07/2004,11:45:00,27840,27840,27825,27830,123
21/07/2004,12:00:00,27830,27840,27830,27835,113
21/07/2004,12:15:00,27835,27845,27830,27840,98
21/07/2004,12:30:00,27840,27845,27835,27835,26
21/07/2004,12:45:00,27835,27840,27835,27835,34
21/07/2004,13:00:00,27830,27835,27810,27820,129
21/07/2004,13:15:00,27820,27825,27815,27820,31
21/07/2004,13:30:00,27820,27835,27810,27825,192
21/07/2004,13:45:00,27825,27835,27820,27825,119
21/07/2004,14:00:00,27820,27830,27820,27825,29
21/07/2004,14:15:00,27830,27840,27820,27830,89
21/07/2004,14:30:00,27825,27830,27815,27830,75
21/07/2004,14:45:00,27835,27835,27825,27835,43
21/07/2004,15:00:00,27835,27840,27830,27840,73
21/07/2004,15:15:00,27840,27855,27840,27850,121
21/07/2004,15:30:00,27855,27855,27830,27840,235
21/07/2004,15:45:00,27845,27855,27785,27795,649
21/07/2004,16:00:00,27795,27805,27750,27805,684
21/07/2004,16:15:00,27805,27830,27790,27800,354
21/07/2004,16:30:00,27800,27805,27770,27795,308
21/07/2004,16:45:00,27795,27800,27745,27755,311
21/07/2004,17:00:00,27755,27755,27720,27735,583
21/07/2004,17:15:00,27740,27755,27735,27745,392
21/07/2004,17:30:00,27745,27770,27740,27770,384
22/07/2004,09:00:00,27660,27660,27500,27510,1434
22/07/2004,09:15:00,27515,27530,27495,27500,815
22/07/2004,09:30:00,27500,27520,27485,27510,653
22/07/2004,09:45:00,27515,27530,27510,27520,448
22/07/2004,10:00:00,27515,27515,27465,27500,560
22/07/2004,10:15:00,27500,27520,27490,27510,350
22/07/2004,10:30:00,27515,27515,27475,27490,356
22/07/2004,10:45:00,27490,27500,27465,27495,442
22/07/2004,11:00:00,27495,27505,27455,27475,442
22/07/2004,11:15:00,27475,27485,27460,27485,163
22/07/2004,11:30:00,27485,27500,27480,27490,289
22/07/2004,11:45:00,27490,27495,27475,27475,142
22/07/2004,12:00:00,27480,27490,27470,27485,198
22/07/2004,12:15:00,27485,27490,27460,27465,177
22/07/2004,12:30:00,27465,27475,27455,27470,93
22/07/2004,12:45:00,27470,27475,27460,27465,45
22/07/2004,13:00:00,27470,27485,27465,27485,75
22/07/2004,13:15:00,27480,27500,27480,27500,137
22/07/2004,13:30:00,27500,27510,27495,27495,63
22/07/2004,13:45:00,27495,27500,27490,27490,22
22/07/2004,14:00:00,27490,27500,27490,27495,66
22/07/2004,14:15:00,27495,27510,27495,27510,56
22/07/2004,14:30:00,27500,27535,27500,27525,320
22/07/2004,14:45:00,27525,27530,27495,27500,369
22/07/2004,15:00:00,27500,27500,27475,27480,314
22/07/2004,15:15:00,27475,27485,27465,27485,276
22/07/2004,15:30:00,27485,27510,27470,27510,420
22/07/2004,15:45:00,27510,27530,27490,27490,746
22/07/2004,16:00:00,27485,27510,27455,27505,633
22/07/2004,16:15:00,27505,27510,27470,27485,389
22/07/2004,16:30:00,27485,27510,27475,27505,331
22/07/2004,16:45:00,27505,27505,27460,27475,253
22/07/2004,17:00:00,27475,27480,27405,27405,563
22/07/2004,17:15:00,27410,27420,27380,27410,999
22/07/2004,17:30:00,27410,27415,27360,27380,463
23/07/2004,09:00:00,27460,27475,27400,27470,677
23/07/2004,09:15:00,27470,27485,27460,27470,385
23/07/2004,09:30:00,27470,27475,27460,27470,146
23/07/2004,09:45:00,27470,27485,27455,27470,179
23/07/2004,10:00:00,27470,27470,27385,27400,551
23/07/2004,10:15:00,27390,27395,27365,27385,353
23/07/2004,10:30:00,27385,27415,27385,27415,220
23/07/2004,10:45:00,27415,27435,27415,27430,178
23/07/2004,11:00:00,27430,27435,27400,27420,173
23/07/2004,11:15:00,27420,27430,27400,27430,156
23/07/2004,11:30:00,27430,27455,27410,27425,194
23/07/2004,11:45:00,27425,27430,27415,27430,70
23/07/2004,12:00:00,27430,27450,27425,27440,128
23/07/2004,12:15:00,27440,27445,27435,27440,40
23/07/2004,12:30:00,27440,27445,27425,27430,65
23/07/2004,12:45:00,27430,27430,27375,27390,212
23/07/2004,13:00:00,27390,27405,27385,27400,78
23/07/2004,13:15:00,27400,27410,27395,27400,64
23/07/2004,13:30:00,27400,27415,27400,27410,23
23/07/2004,13:45:00,27405,27405,27385,27390,97
23/07/2004,14:00:00,27390,27390,27335,27355,342
23/07/2004,14:15:00,27360,27375,27360,27360,132
23/07/2004,14:30:00,27365,27400,27365,27385,172
23/07/2004,14:45:00,27385,27395,27380,27385,84
23/07/2004,15:00:00,27385,27385,27370,27380,56
23/07/2004,15:15:00,27380,27400,27380,27395,85
23/07/2004,15:30:00,27390,27390,27350,27365,367
23/07/2004,15:45:00,27360,27375,27330,27340,495
23/07/2004,16:00:00,27340,27340,27300,27330,725
23/07/2004,16:15:00,27330,27365,27320,27325,425
23/07/2004,16:30:00,27325,27365,27325,27345,486
23/07/2004,16:45:00,27345,27365,27335,27355,308
23/07/2004,17:00:00,27360,27365,27345,27350,306
23/07/2004,17:15:00,27350,27360,27345,27355,433
23/07/2004,17:30:00,27355,27360,27330,27350,435
26/07/2004,09:00:00,27330,27415,27330,27415,549
26/07/2004,09:15:00,27415,27470,27405,27450,608
26/07/2004,09:30:00,27450,27495,27425,27475,413
26/07/2004,09:45:00,27480,27480,27420,27425,411
26/07/2004,10:00:00,27420,27435,27420,27435,156
26/07/2004,10:15:00,27435,27440,27415,27415,140
26/07/2004,10:30:00,27415,27415,27395,27395,263
26/07/2004,10:45:00,27395,27420,27385,27415,114
26/07/2004,11:00:00,27415,27440,27415,27420,150
26/07/2004,11:15:00,27420,27425,27385,27395,147
26/07/2004,11:30:00,27400,27400,27370,27385,206
26/07/2004,11:45:00,27380,27390,27360,27365,222
26/07/2004,12:00:00,27365,27370,27315,27315,1001
26/07/2004,12:15:00,27315,27335,27315,27320,180
26/07/2004,12:30:00,27320,27320,27260,27275,723
26/07/2004,12:45:00,27275,27280,27255,27265,430
26/07/2004,13:00:00,27275,27295,27270,27290,139
26/07/2004,13:15:00,27285,27285,27235,27250,403
26/07/2004,13:30:00,27245,27260,27245,27250,229
26/07/2004,13:45:00,27250,27280,27250,27270,195
26/07/2004,14:00:00,27270,27290,27270,27275,120
26/07/2004,14:15:00,27275,27285,27265,27265,70
26/07/2004,14:30:00,27275,27275,27255,27260,73
26/07/2004,14:45:00,27260,27275,27255,27265,140
26/07/2004,15:00:00,27270,27275,27265,27270,43
26/07/2004,15:15:00,27275,27295,27275,27280,233
26/07/2004,15:30:00,27280,27295,27255,27265,360
26/07/2004,15:45:00,27270,27290,27270,27270,232
26/07/2004,16:00:00,27265,27285,27190,27195,798
26/07/2004,16:15:00,27190,27195,27155,27190,798
26/07/2004,16:30:00,27185,27215,27185,27195,644
26/07/2004,16:45:00,27195,27195,27155,27165,647
26/07/2004,17:00:00,27165,27170,27130,27135,695
26/07/2004,17:15:00,27135,27140,27055,27085,1194
26/07/2004,17:30:00,27090,27115,27090,27100,340
27/07/2004,09:00:00,27120,27180,27120,27170,754
27/07/2004,09:15:00,27175,27190,27160,27185,536
27/07/2004,09:30:00,27185,27195,27175,27185,388
27/07/2004,09:45:00,27185,27205,27155,27175,494
27/07/2004,10:00:00,27175,27195,27150,27185,402
27/07/2004,10:15:00,27185,27210,27180,27180,383
27/07/2004,10:30:00,27185,27215,27185,27215,263
27/07/2004,10:45:00,27215,27250,27210,27245,497
27/07/2004,11:00:00,27240,27250,27220,27220,260
27/07/2004,11:15:00,27220,27235,27210,27225,249
27/07/2004,11:30:00,27230,27235,27205,27210,162
27/07/2004,11:45:00,27220,27225,27190,27195,256
27/07/2004,12:00:00,27200,27210,27185,27200,206
27/07/2004,12:15:00,27195,27200,27135,27155,412
27/07/2004,12:30:00,27155,27155,27120,27140,486
27/07/2004,12:45:00,27140,27175,27140,27170,264
27/07/2004,13:00:00,27165,27200,27160,27190,131
27/07/2004,13:15:00,27195,27200,27180,27195,87
27/07/2004,13:30:00,27200,27225,27200,27205,143
27/07/2004,13:45:00,27205,27215,27200,27205,21
27/07/2004,14:00:00,27210,27220,27200,27205,81
27/07/2004,14:15:00,27205,27230,27200,27220,133
27/07/2004,14:30:00,27220,27230,27215,27230,149
27/07/2004,14:45:00,27235,27235,27205,27205,95
27/07/2004,15:00:00,27210,27215,27180,27190,152
27/07/2004,15:15:00,27190,27200,27185,27195,37
27/07/2004,15:30:00,27195,27205,27165,27170,318
27/07/2004,15:45:00,27175,27215,27170,27210,347
27/07/2004,16:00:00,27215,27290,27215,27275,925
27/07/2004,16:15:00,27280,27280,27255,27255,366
27/07/2004,16:30:00,27255,27260,27225,27240,357
27/07/2004,16:45:00,27240,27240,27205,27215,451
27/07/2004,17:00:00,27220,27235,27185,27230,503
27/07/2004,17:15:00,27225,27265,27215,27255,426
27/07/2004,17:30:00,27250,27295,27240,27290,454