DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
01/06/2004,16:40:00,27280,27280,27280,27280,2
01/06/2004,17:00:00,27290,27290,27240,27240,6
01/06/2004,17:20:00,27240,27240,27185,27210,8
02/06/2004,09:00:00,27300,27300,27300,27300,1
02/06/2004,09:20:00,27295,27365,27295,27365,5
02/06/2004,09:40:00,27345,27345,27345,27345,1
02/06/2004,10:00:00,27395,27400,27380,27395,11
02/06/2004,10:20:00,27390,27390,27385,27385,10
02/06/2004,10:40:00,27385,27385,27385,27385,1
02/06/2004,11:00:00,27395,27395,27385,27385,2
02/06/2004,12:00:00,27380,27380,27365,27365,10
02/06/2004,13:20:00,27370,27370,27370,27370,1
02/06/2004,14:00:00,27390,27390,27390,27390,1
02/06/2004,14:40:00,27415,27420,27415,27420,3
02/06/2004,15:00:00,27415,27415,27415,27415,2
02/06/2004,15:40:00,27395,27395,27385,27385,2
02/06/2004,16:00:00,27395,27395,27395,27395,4
02/06/2004,16:20:00,27360,27375,27350,27375,5
02/06/2004,16:40:00,27375,27375,27350,27350,2
02/06/2004,17:00:00,27305,27305,27305,27305,1
02/06/2004,17:20:00,27295,27295,27285,27295,3
03/06/2004,09:00:00,27205,27230,27205,27230,2
03/06/2004,09:20:00,27210,27210,27210,27210,1
03/06/2004,09:40:00,27290,27290,27290,27290,1
03/06/2004,10:00:00,27290,27290,27290,27290,1
03/06/2004,10:20:00,27260,27260,27260,27260,1
03/06/2004,10:40:00,27220,27220,27175,27175,4
03/06/2004,11:00:00,27170,27200,27170,27200,23
03/06/2004,11:20:00,27200,27210,27200,27200,105
03/06/2004,11:40:00,27190,27190,27190,27190,5
03/06/2004,12:00:00,27170,27170,27150,27150,2
03/06/2004,12:20:00,27190,27205,27190,27200,76
03/06/2004,13:00:00,27220,27225,27215,27215,26
03/06/2004,13:20:00,27200,27200,27200,27200,13
03/06/2004,13:40:00,27200,27200,27200,27200,12
03/06/2004,14:00:00,27190,27190,27190,27190,50
03/06/2004,14:20:00,27200,27200,27200,27200,1
03/06/2004,15:00:00,27240,27240,27240,27240,1
03/06/2004,15:20:00,27210,27210,27210,27210,1
03/06/2004,16:00:00,27170,27170,27170,27170,1
03/06/2004,16:20:00,27160,27230,27160,27230,3
03/06/2004,16:40:00,27175,27190,27175,27190,2
03/06/2004,17:00:00,27180,27220,27180,27220,6
03/06/2004,17:20:00,27225,27250,27225,27250,3
04/06/2004,09:00:00,27270,27280,27240,27280,6
04/06/2004,09:20:00,27285,27315,27285,27305,5
04/06/2004,09:40:00,27300,27355,27300,27355,9
04/06/2004,10:00:00,27405,27410,27380,27395,7
04/06/2004,10:20:00,27380,27380,27365,27365,2
04/06/2004,10:40:00,27370,27370,27360,27360,2
04/06/2004,11:00:00,27385,27385,27385,27385,3
04/06/2004,11:20:00,27385,27385,27385,27385,2
04/06/2004,11:40:00,27425,27440,27420,27430,10
04/06/2004,12:00:00,27440,27460,27440,27440,5
04/06/2004,12:20:00,27425,27440,27425,27440,3
04/06/2004,12:40:00,27445,27445,27430,27430,5
04/06/2004,13:20:00,27430,27430,27420,27420,7
04/06/2004,13:40:00,27430,27430,27430,27430,1
04/06/2004,14:00:00,27435,27435,27435,27435,1
04/06/2004,14:20:00,27445,27480,27445,27460,6
04/06/2004,14:40:00,27480,27480,27480,27480,1
04/06/2004,15:00:00,27465,27470,27450,27450,10
04/06/2004,15:20:00,27470,27470,27440,27440,6
04/06/2004,15:40:00,27435,27435,27430,27430,7
04/06/2004,16:00:00,27420,27450,27410,27450,6
04/06/2004,16:20:00,27460,27460,27455,27460,4
04/06/2004,16:40:00,27490,27490,27475,27475,9
04/06/2004,17:00:00,27470,27510,27470,27510,8
04/06/2004,17:20:00,27495,27500,27460,27470,7
07/06/2004,09:00:00,27635,27690,27615,27690,27
07/06/2004,09:20:00,27680,27720,27675,27720,5
07/06/2004,09:40:00,27710,27745,27700,27740,12
07/06/2004,10:00:00,27735,27745,27735,27745,14
07/06/2004,10:20:00,27730,27730,27710,27710,3
07/06/2004,10:40:00,27710,27710,27700,27700,9
07/06/2004,11:40:00,27710,27710,27710,27710,1
07/06/2004,13:20:00,27725,27725,27725,27725,4
07/06/2004,14:00:00,27715,27715,27715,27715,3
07/06/2004,14:40:00,27730,27730,27725,27725,3
07/06/2004,15:20:00,27720,27720,27720,27720,5
07/06/2004,16:00:00,27715,27715,27690,27690,9
07/06/2004,16:20:00,27695,27710,27695,27710,6
07/06/2004,16:40:00,27695,27715,27695,27715,8
07/06/2004,17:00:00,27730,27760,27730,27760,16
07/06/2004,17:20:00,27765,27765,27725,27755,38
08/06/2004,09:00:00,27840,27860,27840,27860,15
08/06/2004,09:20:00,27825,27840,27810,27840,10
08/06/2004,09:40:00,27820,27820,27795,27795,6
08/06/2004,10:00:00,27775,27790,27740,27750,12
08/06/2004,10:20:00,27780,27780,27780,27780,2
08/06/2004,10:40:00,27775,27775,27765,27765,127
08/06/2004,11:00:00,27775,27780,27775,27780,82
08/06/2004,11:40:00,27765,27780,27765,27780,7
08/06/2004,12:00:00,27790,27805,27790,27805,5
08/06/2004,12:20:00,27810,27810,27810,27810,14
08/06/2004,12:40:00,27800,27840,27800,27840,33
08/06/2004,13:20:00,27820,27820,27820,27820,2
08/06/2004,14:00:00,27815,27815,27815,27815,1
08/06/2004,14:20:00,27815,27815,27805,27805,6
08/06/2004,14:40:00,27810,27810,27810,27810,1
08/06/2004,15:00:00,27805,27805,27805,27805,4
08/06/2004,15:20:00,27800,27800,27800,27800,1
08/06/2004,15:40:00,27810,27810,27810,27810,1
08/06/2004,16:20:00,27810,27825,27810,27825,3
08/06/2004,16:40:00,27820,27840,27820,27840,4
08/06/2004,17:00:00,27820,27825,27810,27810,4
08/06/2004,17:20:00,27820,27820,27795,27805,6
09/06/2004,09:00:00,27850,27850,27830,27840,3
09/06/2004,09:20:00,27835,27900,27835,27870,14
09/06/2004,09:40:00,27900,27900,27880,27880,11
09/06/2004,10:00:00,27895,28000,27895,27915,26
09/06/2004,10:20:00,27920,28100,27920,27920,22
09/06/2004,10:40:00,27900,27900,27900,27900,1
09/06/2004,11:00:00,27880,27880,27880,27880,2
09/06/2004,11:20:00,27890,28100,27890,27895,17
09/06/2004,11:40:00,27885,27885,27885,27885,1
09/06/2004,12:00:00,27880,27880,27875,27880,91
09/06/2004,12:20:00,27900,27910,27890,27900,5
09/06/2004,13:00:00,27875,27875,27875,27875,1
09/06/2004,13:20:00,27855,27855,27855,27855,1
09/06/2004,13:40:00,27840,27850,27840,27850,2
09/06/2004,14:00:00,27810,27820,27810,27820,3
09/06/2004,14:20:00,27830,27830,27820,27820,3
09/06/2004,14:40:00,27815,27815,27815,27815,3
09/06/2004,15:20:00,27805,27805,27780,27780,4
09/06/2004,15:40:00,27810,27810,27810,27810,45
09/06/2004,16:20:00,27820,27830,27800,27800,6
09/06/2004,16:40:00,27810,27810,27785,27785,6
09/06/2004,17:00:00,27795,27800,27740,27740,9
09/06/2004,17:20:00,27750,27750,27750,27750,2
10/06/2004,09:00:00,27765,27825,27765,27810,7
10/06/2004,09:20:00,27805,27830,27805,27830,9
10/06/2004,09:40:00,27850,27860,27830,27830,23
10/06/2004,10:20:00,27840,27840,27800,27800,5
10/06/2004,10:40:00,27800,27800,27800,27800,1
10/06/2004,11:00:00,27825,27840,27825,27840,10
10/06/2004,11:20:00,27835,27835,27830,27830,2
10/06/2004,11:40:00,27855,27860,27855,27855,43
10/06/2004,12:00:00,27855,27855,27855,27855,6
10/06/2004,13:00:00,27850,27870,27850,27870,3
10/06/2004,13:20:00,27865,27865,27865,27865,2
10/06/2004,13:40:00,27875,27880,27875,27880,2
10/06/2004,14:00:00,27875,27875,27870,27870,14
10/06/2004,14:40:00,27860,27865,27855,27860,108
10/06/2004,15:40:00,27870,27890,27870,27890,2
10/06/2004,16:00:00,27880,27935,27880,27935,145
10/06/2004,16:20:00,27950,27965,27915,27915,17
10/06/2004,16:40:00,27920,27920,27920,27920,4
10/06/2004,17:00:00,27905,27925,27895,27920,301
10/06/2004,17:20:00,27915,27960,27915,27960,625
11/06/2004,09:00:00,27930,27950,27910,27910,76
11/06/2004,09:20:00,27920,27920,27880,27890,6
11/06/2004,09:40:00,27875,27875,27855,27860,14
11/06/2004,10:00:00,27875,27875,27850,27850,4
11/06/2004,10:20:00,27870,27870,27860,27860,10
11/06/2004,10:40:00,27855,27870,27855,27870,10
11/06/2004,11:00:00,27875,27880,27875,27880,14
11/06/2004,11:20:00,27880,27880,27870,27870,281
11/06/2004,11:40:00,27860,27860,27860,27860,1
11/06/2004,12:00:00,27870,27870,27870,27870,1
11/06/2004,12:40:00,27885,27885,27885,27885,1
11/06/2004,13:00:00,27880,27880,27880,27880,5
11/06/2004,13:40:00,27880,27880,27880,27880,2
11/06/2004,14:20:00,27880,27880,27880,27880,1
11/06/2004,15:00:00,27890,27905,27890,27905,8
11/06/2004,16:00:00,27915,27920,27915,27915,8
11/06/2004,16:20:00,27930,27930,27930,27930,2
11/06/2004,17:00:00,27930,27930,27930,27930,12
11/06/2004,17:20:00,27930,27930,27915,27915,62
14/06/2004,09:00:00,27900,27900,27845,27875,206
14/06/2004,09:20:00,27875,27880,27790,27790,12
14/06/2004,09:40:00,27770,27770,27715,27720,44
14/06/2004,10:00:00,27715,27720,27695,27710,73
14/06/2004,10:20:00,27735,27735,27715,27720,5
14/06/2004,10:40:00,27720,27725,27715,27720,13
14/06/2004,11:00:00,27730,27730,27640,27645,125
14/06/2004,11:20:00,27650,27665,27645,27665,226
14/06/2004,11:40:00,27670,27690,27670,27685,46
14/06/2004,12:00:00,27680,27685,27680,27680,10
14/06/2004,12:20:00,27690,27695,27690,27690,53
14/06/2004,12:40:00,27675,27685,27660,27685,32
14/06/2004,13:00:00,27690,27690,27675,27675,14
14/06/2004,13:20:00,27680,27685,27675,27685,5
14/06/2004,13:40:00,27690,27695,27690,27690,10
14/06/2004,14:00:00,27680,27690,27680,27690,58
14/06/2004,14:20:00,27685,27700,27675,27695,480
14/06/2004,14:40:00,27695,27695,27685,27695,104
14/06/2004,15:00:00,27695,27705,27695,27700,1283
14/06/2004,15:20:00,27700,27700,27680,27690,428
14/06/2004,15:40:00,27680,27680,27645,27655,530
14/06/2004,16:00:00,27655,27665,27650,27655,1247
14/06/2004,16:20:00,27660,27690,27660,27675,628
14/06/2004,16:40:00,27670,27685,27660,27670,343
14/06/2004,17:00:00,27665,27670,27650,27660,35
14/06/2004,17:20:00,27665,27710,27665,27710,80
15/06/2004,09:00:00,27730,27760,27725,27730,1014
15/06/2004,09:20:00,27730,27790,27730,27775,3383
15/06/2004,09:40:00,27790,27795,27780,27785,1414
15/06/2004,10:00:00,27785,27790,27760,27760,233
15/06/2004,10:20:00,27760,27770,27760,27765,633
15/06/2004,10:40:00,27765,27780,27760,27780,195
15/06/2004,11:00:00,27780,27820,27780,27820,262
15/06/2004,11:20:00,27830,27840,27820,27825,83
15/06/2004,11:40:00,27820,27825,27815,27820,52
15/06/2004,12:00:00,27820,27820,27800,27810,271
15/06/2004,12:20:00,27805,27810,27805,27805,40
15/06/2004,12:40:00,27815,27815,27810,27810,87
15/06/2004,13:00:00,27815,27815,27810,27810,50
15/06/2004,13:20:00,27815,27815,27810,27815,54
15/06/2004,13:40:00,27810,27820,27805,27820,59
15/06/2004,14:00:00,27820,27820,27810,27820,212
15/06/2004,14:20:00,27820,27920,27790,27910,862
15/06/2004,14:40:00,27910,27925,27890,27905,187
15/06/2004,15:00:00,27900,27910,27900,27910,47
15/06/2004,15:20:00,27915,27945,27910,27945,410
15/06/2004,15:40:00,27945,27980,27945,27955,175
15/06/2004,16:00:00,27955,28020,27955,28005,289
15/06/2004,16:20:00,28005,28015,27985,28000,156
15/06/2004,16:40:00,28005,28030,28000,28015,250
15/06/2004,17:00:00,28020,28055,28015,28035,1076
15/06/2004,17:20:00,28035,28065,28025,28060,646
16/06/2004,09:00:00,28040,28100,28035,28050,3108
16/06/2004,09:20:00,28050,28090,28045,28060,155
16/06/2004,09:40:00,28070,28110,28065,28070,134
16/06/2004,10:00:00,28070,28130,28065,28125,728
16/06/2004,10:20:00,28125,28140,28095,28130,170
16/06/2004,10:40:00,28120,28150,28120,28145,373
16/06/2004,11:00:00,28145,28155,28140,28140,1397
16/06/2004,11:20:00,28145,28150,28135,28135,382
16/06/2004,11:40:00,28135,28165,28130,28165,493
16/06/2004,12:00:00,28170,28190,28155,28185,207
16/06/2004,12:20:00,28190,28200,28185,28190,63
16/06/2004,12:40:00,28185,28195,28165,28170,233
16/06/2004,13:00:00,28165,28170,28150,28155,678
16/06/2004,13:20:00,28150,28160,28135,28150,1038
16/06/2004,13:40:00,28150,28165,28150,28165,104
16/06/2004,14:00:00,28165,28170,28150,28155,85
16/06/2004,14:20:00,28160,28175,28160,28170,689
16/06/2004,14:40:00,28165,28170,28100,28100,519
16/06/2004,15:00:00,28105,28125,28095,28100,2025
16/06/2004,15:20:00,28105,28120,28090,28090,1263
16/06/2004,15:40:00,28085,28115,28060,28110,277
16/06/2004,16:00:00,28110,28150,28100,28150,197
16/06/2004,16:20:00,28150,28165,28130,28160,210
16/06/2004,16:40:00,28165,28190,28150,28155,185
16/06/2004,17:00:00,28145,28165,28135,28140,277
16/06/2004,17:20:00,28135,28195,28115,28195,403
17/06/2004,09:00:00,28090,28525,28085,28250,1285
17/06/2004,09:20:00,28250,28290,28235,28235,588
17/06/2004,09:40:00,28235,28240,28200,28210,441
17/06/2004,10:00:00,28205,28210,28145,28150,1076
17/06/2004,10:20:00,28140,28165,28135,28160,318
17/06/2004,10:40:00,28160,28190,28130,28180,220
17/06/2004,11:00:00,28175,28195,28170,28185,488
17/06/2004,11:20:00,28190,28195,28175,28185,39
17/06/2004,11:40:00,28185,28205,28180,28205,132
17/06/2004,12:00:00,28210,28240,28210,28225,210
17/06/2004,12:20:00,28225,28230,28205,28205,334
17/06/2004,12:40:00,28205,28220,28195,28195,63
17/06/2004,13:00:00,28200,28220,28195,28215,430
17/06/2004,13:20:00,28210,28230,28210,28230,135
17/06/2004,13:40:00,28225,28230,28225,28225,196
17/06/2004,14:00:00,28220,28230,28220,28230,1604
17/06/2004,14:20:00,28235,28235,28180,28200,172
17/06/2004,14:40:00,28200,28220,28195,28200,307
17/06/2004,15:00:00,28200,28200,28185,28190,200
17/06/2004,15:20:00,28190,28190,28150,28165,186
17/06/2004,15:40:00,28165,28170,28135,28135,274
17/06/2004,16:00:00,28145,28155,28125,28135,875
17/06/2004,16:20:00,28130,28150,28110,28145,327
17/06/2004,16:40:00,28145,28200,28140,28200,336
17/06/2004,17:00:00,28200,28230,28190,28215,627
17/06/2004,17:20:00,28215,28225,28185,28190,856
18/06/2004,09:00:00,28270,28270,28095,28155,1386
18/06/2004,09:20:00,28150,28155,28065,28120,919
18/06/2004,09:40:00,28120,28135,28070,28070,579
18/06/2004,10:00:00,28070,28080,28050,28055,807
18/06/2004,10:20:00,28060,28085,28025,28080,576
18/06/2004,10:40:00,28080,28150,28075,28150,572
18/06/2004,11:00:00,28150,28175,28120,28125,418
18/06/2004,11:20:00,28130,28135,28125,28125,116
18/06/2004,11:40:00,28125,28185,28110,28165,502
18/06/2004,12:00:00,28165,28195,28155,28165,363
18/06/2004,12:20:00,28165,28185,28160,28160,133
18/06/2004,12:40:00,28165,28175,28155,28160,87
18/06/2004,13:00:00,28150,28175,28150,28165,148
18/06/2004,13:20:00,28165,28170,28160,28160,112
18/06/2004,13:40:00,28160,28165,28160,28165,44
18/06/2004,14:00:00,28170,28180,28125,28135,312
18/06/2004,14:20:00,28135,28140,28130,28140,133
18/06/2004,14:40:00,28140,28170,28125,28165,334
18/06/2004,15:00:00,28170,28170,28140,28155,142
18/06/2004,15:20:00,28155,28160,28135,28150,163
18/06/2004,15:40:00,28150,28175,28145,28165,347
18/06/2004,16:00:00,28170,28225,28170,28195,1023
18/06/2004,16:20:00,28195,28235,28185,28220,541
18/06/2004,16:40:00,28225,28225,28190,28195,272
18/06/2004,17:00:00,28195,28215,28180,28190,327
18/06/2004,17:20:00,28185,28200,28170,28200,741
21/06/2004,09:00:00,28260,28305,28255,28270,658
21/06/2004,09:20:00,28265,28305,28225,28305,732
21/06/2004,09:40:00,28305,28335,28280,28325,651
21/06/2004,10:00:00,28330,28355,28310,28340,619
21/06/2004,10:20:00,28345,28350,28335,28345,160
21/06/2004,10:40:00,28340,28355,28315,28350,368
21/06/2004,11:00:00,28350,28350,28335,28340,233
21/06/2004,11:20:00,28340,28345,28330,28340,211
21/06/2004,11:40:00,28345,28355,28340,28355,228
21/06/2004,12:00:00,28350,28350,28330,28330,172
21/06/2004,12:20:00,28335,28345,28325,28330,431
21/06/2004,12:40:00,28330,28335,28320,28330,131
21/06/2004,13:00:00,28330,28335,28320,28330,59
21/06/2004,13:20:00,28330,28335,28320,28335,78
21/06/2004,13:40:00,28340,28345,28310,28310,362
21/06/2004,14:00:00,28310,28310,28280,28280,357
21/06/2004,14:20:00,28285,28290,28260,28280,415
21/06/2004,14:40:00,28280,28285,28265,28270,160
21/06/2004,15:00:00,28265,28280,28265,28270,205
21/06/2004,15:20:00,28270,28275,28260,28260,198
21/06/2004,15:40:00,28260,28315,28250,28315,614
21/06/2004,16:00:00,28315,28330,28300,28315,440
21/06/2004,16:20:00,28310,28310,28280,28300,308
21/06/2004,16:40:00,28300,28320,28270,28310,446
21/06/2004,17:00:00,28310,28315,28280,28300,254
21/06/2004,17:20:00,28305,28355,28300,28335,866
22/06/2004,09:00:00,28260,28320,28230,28265,865
22/06/2004,09:20:00,28265,28290,28255,28280,542
22/06/2004,09:40:00,28275,28330,28270,28305,627
22/06/2004,10:00:00,28305,28330,28285,28290,460
22/06/2004,10:20:00,28290,28300,28270,28275,239
22/06/2004,10:40:00,28275,28280,28265,28270,179
22/06/2004,11:00:00,28275,28300,28265,28290,430
22/06/2004,11:20:00,28295,28305,28280,28305,147
22/06/2004,11:40:00,28305,28315,28295,28295,174
22/06/2004,12:00:00,28300,28300,28280,28290,157
22/06/2004,12:20:00,28285,28290,28280,28285,42
22/06/2004,12:40:00,28285,28285,28275,28275,80
22/06/2004,13:00:00,28270,28275,28255,28270,179
22/06/2004,13:20:00,28270,28285,28270,28275,33
22/06/2004,13:40:00,28275,28275,28270,28270,14
22/06/2004,14:00:00,28275,28280,28265,28265,67
22/06/2004,14:20:00,28265,28265,28195,28210,865
22/06/2004,14:40:00,28205,28220,28165,28175,765
22/06/2004,15:00:00,28170,28220,28165,28210,505
22/06/2004,15:20:00,28215,28220,28190,28200,278
22/06/2004,15:40:00,28200,28235,28190,28220,758
22/06/2004,16:00:00,28215,28240,28210,28230,503
22/06/2004,16:20:00,28230,28235,28185,28205,531
22/06/2004,16:40:00,28205,28220,28155,28170,597
22/06/2004,17:00:00,28170,28175,28115,28140,771
22/06/2004,17:20:00,28140,28175,28135,28160,666
23/06/2004,09:00:00,28240,28310,28230,28305,1256
23/06/2004,09:20:00,28300,28365,28295,28335,1108
23/06/2004,09:40:00,28340,28355,28325,28330,396
23/06/2004,10:00:00,28330,28345,28325,28340,282
23/06/2004,10:20:00,28335,28400,28330,28380,847
23/06/2004,10:40:00,28380,28395,28365,28365,340
23/06/2004,11:00:00,28365,28375,28345,28370,354
23/06/2004,11:20:00,28365,28380,28360,28370,140
23/06/2004,11:40:00,28365,28370,28335,28340,281
23/06/2004,12:00:00,28340,28350,28335,28345,224
23/06/2004,12:20:00,28345,28345,28325,28340,234
23/06/2004,12:40:00,28340,28340,28325,28325,141
23/06/2004,13:00:00,28325,28325,28305,28315,237
23/06/2004,13:20:00,28310,28330,28305,28330,115
23/06/2004,13:40:00,28335,28340,28330,28340,100
23/06/2004,14:00:00,28335,28340,28325,28340,48
23/06/2004,14:20:00,28340,28345,28330,28335,67
23/06/2004,14:40:00,28335,28335,28325,28325,76
23/06/2004,15:00:00,28325,28330,28315,28320,102
23/06/2004,15:20:00,28320,28335,28300,28325,386
23/06/2004,15:40:00,28325,28330,28285,28295,577
23/06/2004,16:00:00,28290,28310,28270,28295,528
23/06/2004,16:20:00,28295,28320,28265,28270,494
23/06/2004,16:40:00,28275,28285,28265,28275,294
23/06/2004,17:00:00,28280,28315,28270,28300,421
23/06/2004,17:20:00,28300,28315,28285,28315,642
23/06/2004,17:40:00,28310,28310,28300,28300,6
24/06/2004,09:00:00,28400,28530,28400,28525,1372
24/06/2004,09:20:00,28530,28545,28505,28530,671
24/06/2004,09:40:00,28525,28525,28495,28515,461
24/06/2004,10:00:00,28515,28550,28505,28540,689
24/06/2004,10:20:00,28540,28540,28490,28515,800
24/06/2004,10:40:00,28510,28530,28505,28505,161
24/06/2004,11:00:00,28510,28525,28495,28515,236
24/06/2004,11:20:00,28515,28515,28490,28490,279
24/06/2004,11:40:00,28490,28505,28485,28500,732
24/06/2004,12:00:00,28505,28515,28490,28500,324
24/06/2004,12:20:00,28495,28495,28480,28490,195
24/06/2004,12:40:00,28490,28505,28485,28495,143
24/06/2004,13:00:00,28500,28505,28490,28490,88
24/06/2004,13:20:00,28500,28500,28480,28485,83
24/06/2004,13:40:00,28485,28495,28480,28495,60
24/06/2004,14:00:00,28490,28500,28455,28465,621
24/06/2004,14:20:00,28465,28485,28450,28455,625
24/06/2004,14:40:00,28460,28460,28400,28400,760
24/06/2004,15:00:00,28405,28425,28395,28410,529
24/06/2004,15:20:00,28410,28420,28380,28405,832
24/06/2004,15:40:00,28410,28430,28395,28400,694
24/06/2004,16:00:00,28405,28420,28375,28395,967
24/06/2004,16:20:00,28395,28410,28385,28390,569
24/06/2004,16:40:00,28390,28430,28385,28420,457
24/06/2004,17:00:00,28420,28445,28415,28435,493
24/06/2004,17:20:00,28430,28450,28425,28430,595
25/06/2004,09:00:00,28400,28455,28370,28430,864
25/06/2004,09:20:00,28430,28480,28430,28455,743
25/06/2004,09:40:00,28455,28460,28435,28450,163
25/06/2004,10:00:00,28450,28450,28395,28415,747
25/06/2004,10:20:00,28415,28425,28405,28405,130
25/06/2004,10:40:00,28405,28410,28395,28400,132
25/06/2004,11:00:00,28405,28440,28405,28430,842
25/06/2004,11:20:00,28435,28445,28425,28435,380
25/06/2004,11:40:00,28430,28445,28425,28435,262
25/06/2004,12:00:00,28435,28445,28430,28440,222
25/06/2004,12:20:00,28440,28445,28430,28445,132
25/06/2004,12:40:00,28440,28445,28435,28440,140
25/06/2004,13:00:00,28440,28455,28440,28450,72
25/06/2004,13:20:00,28450,28450,28435,28435,49
25/06/2004,13:40:00,28435,28455,28435,28440,127
25/06/2004,14:00:00,28445,28445,28435,28435,59
25/06/2004,14:20:00,28440,28450,28415,28420,507
25/06/2004,14:40:00,28425,28425,28390,28400,466
25/06/2004,15:00:00,28400,28400,28385,28395,145
25/06/2004,15:20:00,28395,28410,28370,28400,461
25/06/2004,15:40:00,28400,28580,28395,28510,2188
25/06/2004,16:00:00,28510,28510,28460,28475,1176
25/06/2004,16:20:00,28480,28525,28480,28485,923
25/06/2004,16:40:00,28485,28490,28445,28450,451
25/06/2004,17:00:00,28445,28475,28445,28470,286
25/06/2004,17:20:00,28470,28480,28450,28460,667
28/06/2004,09:00:00,28485,28485,28425,28455,509
28/06/2004,09:20:00,28450,28450,28385,28400,496
28/06/2004,09:40:00,28400,28465,28390,28455,449
28/06/2004,10:00:00,28460,28480,28455,28475,353
28/06/2004,10:20:00,28475,28505,28465,28485,452
28/06/2004,10:40:00,28480,28550,28480,28535,526
28/06/2004,11:00:00,28530,28590,28530,28585,675
28/06/2004,11:20:00,28585,28615,28565,28565,605
28/06/2004,11:40:00,28570,28595,28565,28590,164
28/06/2004,12:00:00,28590,28595,28570,28575,176
28/06/2004,12:20:00,28575,28585,28570,28575,114
28/06/2004,12:40:00,28580,28580,28575,28575,58
28/06/2004,13:00:00,28570,28575,28570,28575,112
28/06/2004,13:20:00,28575,28580,28570,28580,53
28/06/2004,13:40:00,28585,28585,28580,28580,26
28/06/2004,14:00:00,28580,28580,28580,28580,29
28/06/2004,14:20:00,28580,28585,28555,28560,140
28/06/2004,14:40:00,28555,28560,28545,28560,127
28/06/2004,15:00:00,28560,28575,28560,28570,54
28/06/2004,15:20:00,28575,28580,28550,28550,198
28/06/2004,15:40:00,28550,28575,28540,28550,309
28/06/2004,16:00:00,28550,28565,28535,28555,472
28/06/2004,16:20:00,28555,28565,28535,28545,157
28/06/2004,16:40:00,28545,28555,28535,28550,172
28/06/2004,17:00:00,28550,28565,28540,28565,210
28/06/2004,17:20:00,28560,28580,28555,28560,640
28/06/2004,17:40:00,28555,28555,28555,28555,1
29/06/2004,09:00:00,28510,28525,28460,28475,580
29/06/2004,09:20:00,28475,28515,28475,28490,483
29/06/2004,09:40:00,28490,28515,28480,28500,400
29/06/2004,10:00:00,28500,28535,28495,28515,268
29/06/2004,10:20:00,28515,28525,28505,28505,154
29/06/2004,10:40:00,28505,28510,28495,28500,142
29/06/2004,11:00:00,28505,28505,28470,28475,205
29/06/2004,11:20:00,28470,28475,28450,28465,296
29/06/2004,11:40:00,28465,28470,28445,28450,166
29/06/2004,12:00:00,28450,28460,28405,28415,416
29/06/2004,12:20:00,28415,28425,28410,28415,139
29/06/2004,12:40:00,28415,28415,28390,28395,142
29/06/2004,13:00:00,28400,28425,28380,28415,284
29/06/2004,13:20:00,28415,28435,28415,28435,63
29/06/2004,13:40:00,28435,28435,28425,28435,17
29/06/2004,14:00:00,28440,28440,28430,28435,35
29/06/2004,14:20:00,28435,28440,28410,28410,86
29/06/2004,14:40:00,28415,28415,28385,28405,265
29/06/2004,15:00:00,28405,28415,28405,28410,81
29/06/2004,15:20:00,28415,28425,28400,28420,268
29/06/2004,15:40:00,28420,28455,28415,28450,468
29/06/2004,16:00:00,28450,28500,28450,28480,827
29/06/2004,16:20:00,28480,28500,28480,28480,374
29/06/2004,16:40:00,28480,28485,28455,28465,249
29/06/2004,17:00:00,28470,28485,28470,28475,180
29/06/2004,17:20:00,28480,28495,28455,28460,474
30/06/2004,09:00:00,28530,28540,28460,28495,644
30/06/2004,09:20:00,28495,28520,28470,28480,414
30/06/2004,09:40:00,28480,28520,28480,28495,368
30/06/2004,10:00:00,28490,28490,28480,28485,156
30/06/2004,10:20:00,28490,28490,28445,28475,446
30/06/2004,10:40:00,28475,28480,28460,28470,204
30/06/2004,11:00:00,28460,28470,28440,28445,462
30/06/2004,11:20:00,28445,28465,28445,28460,157
30/06/2004,11:40:00,28460,28475,28460,28475,68
30/06/2004,12:00:00,28475,28475,28460,28465,101
30/06/2004,12:20:00,28465,28470,28445,28450,78
30/06/2004,12:40:00,28445,28455,28440,28450,94
30/06/2004,13:00:00,28455,28460,28430,28440,91
30/06/2004,13:20:00,28440,28450,28440,28440,113
30/06/2004,13:40:00,28440,28445,28425,28440,55
30/06/2004,14:00:00,28435,28440,28420,28420,78
30/06/2004,14:20:00,28425,28430,28410,28425,156
30/06/2004,14:40:00,28420,28430,28415,28430,107
30/06/2004,15:00:00,28425,28445,28425,28440,216
30/06/2004,15:20:00,28440,28445,28425,28440,220
30/06/2004,15:40:00,28445,28450,28425,28435,269
30/06/2004,16:00:00,28430,28430,28310,28310,1381
30/06/2004,16:20:00,28310,28360,28300,28340,753
30/06/2004,16:40:00,28345,28365,28325,28345,442
30/06/2004,17:00:00,28345,28345,28315,28325,335
30/06/2004,17:20:00,28320,28345,28310,28345,930
01/07/2004,10:20:00,28460,28470,28435,28445,622
01/07/2004,10:40:00,28445,28490,28440,28485,421
01/07/2004,11:00:00,28485,28535,28480,28520,763
01/07/2004,11:20:00,28525,28555,28520,28540,459
01/07/2004,11:40:00,28545,28555,28520,28530,310
01/07/2004,12:00:00,28530,28535,28525,28535,215
01/07/2004,12:20:00,28535,28535,28515,28520,232
01/07/2004,12:40:00,28515,28525,28510,28515,103
01/07/2004,13:00:00,28515,28520,28510,28515,70
01/07/2004,13:20:00,28510,28515,28500,28505,73
01/07/2004,13:40:00,28505,28505,28480,28485,137
01/07/2004,14:00:00,28490,28490,28480,28485,44
01/07/2004,14:20:00,28490,28495,28460,28470,298
01/07/2004,14:40:00,28470,28475,28460,28475,163
01/07/2004,15:00:00,28475,28490,28475,28480,215
01/07/2004,15:20:00,28485,28490,28475,28480,139
01/07/2004,15:40:00,28475,28480,28410,28415,405
01/07/2004,16:00:00,28415,28455,28345,28360,1167
01/07/2004,16:20:00,28365,28365,28330,28340,1008
01/07/2004,16:40:00,28345,28375,28295,28300,922
01/07/2004,17:00:00,28300,28305,28130,28150,1783
01/07/2004,17:20:00,28150,28175,28135,28160,1144
02/07/2004,09:00:00,28155,28185,28095,28175,1074
02/07/2004,09:20:00,28170,28205,28160,28190,664
02/07/2004,09:40:00,28195,28205,28140,28155,696
02/07/2004,10:00:00,28155,28170,28100,28115,936
02/07/2004,10:20:00,28115,28130,28085,28125,1024
02/07/2004,10:40:00,28120,28145,28110,28145,463
02/07/2004,11:00:00,28140,28145,28120,28140,471
02/07/2004,11:20:00,28145,28170,28140,28155,287
02/07/2004,11:40:00,28160,28165,28140,28160,185
02/07/2004,12:00:00,28160,28160,28135,28145,173
02/07/2004,12:20:00,28145,28165,28135,28160,180
02/07/2004,12:40:00,28160,28175,28155,28170,83
02/07/2004,13:00:00,28170,28195,28170,28190,131
02/07/2004,13:20:00,28195,28205,28180,28195,229
02/07/2004,13:40:00,28195,28195,28175,28180,59
02/07/2004,14:00:00,28180,28200,28175,28195,100
02/07/2004,14:20:00,28195,28195,28120,28150,899
02/07/2004,14:40:00,28150,28170,28135,28170,515
02/07/2004,15:00:00,28165,28175,28150,28165,171
02/07/2004,15:20:00,28160,28175,28145,28150,557
02/07/2004,15:40:00,28150,28155,28120,28150,1209
02/07/2004,16:00:00,28155,28195,28140,28155,761
02/07/2004,16:20:00,28155,28215,28150,28200,512
02/07/2004,16:40:00,28195,28230,28185,28195,383
02/07/2004,17:00:00,28195,28220,28195,28195,265
02/07/2004,17:20:00,28190,28220,28170,28190,588
05/07/2004,09:00:00,28150,28210,28135,28175,387
05/07/2004,09:20:00,28175,28240,28170,28230,242
05/07/2004,09:40:00,28230,28240,28220,28225,112
05/07/2004,10:00:00,28230,28230,28210,28220,142
05/07/2004,10:20:00,28220,28265,28220,28245,320
05/07/2004,10:40:00,28245,28245,28225,28230,169
05/07/2004,11:00:00,28230,28240,28220,28225,87
05/07/2004,11:20:00,28225,28230,28185,28205,209
05/07/2004,11:40:00,28200,28200,28190,28195,51
05/07/2004,12:00:00,28190,28220,28190,28210,73
05/07/2004,12:20:00,28210,28215,28205,28210,22
05/07/2004,12:40:00,28210,28210,28195,28195,16
05/07/2004,13:00:00,28200,28205,28200,28205,8
05/07/2004,13:20:00,28205,28205,28200,28205,45
05/07/2004,13:40:00,28210,28210,28200,28200,11
05/07/2004,14:00:00,28200,28210,28200,28210,16
05/07/2004,14:20:00,28210,28220,28210,28215,26
05/07/2004,14:40:00,28210,28215,28200,28200,48
05/07/2004,15:00:00,28200,28210,28190,28210,41
05/07/2004,15:20:00,28200,28200,28190,28195,45
05/07/2004,15:40:00,28195,28195,28175,28190,165
05/07/2004,16:00:00,28185,28195,28180,28180,42
05/07/2004,16:20:00,28185,28185,28160,28180,106
05/07/2004,16:40:00,28180,28185,28175,28185,56
05/07/2004,17:00:00,28190,28220,28190,28200,126
05/07/2004,17:20:00,28195,28220,28195,28220,255
06/07/2004,09:00:00,28220,28300,28205,28215,624
06/07/2004,09:20:00,28220,28235,28155,28160,572
06/07/2004,09:40:00,28160,28165,28100,28130,792
06/07/2004,10:00:00,28125,28125,28045,28085,822
06/07/2004,10:20:00,28080,28100,28080,28090,364
06/07/2004,10:40:00,28090,28090,28075,28085,220
06/07/2004,11:00:00,28085,28090,28075,28075,352
06/07/2004,11:20:00,28075,28075,28035,28045,490
06/07/2004,11:40:00,28045,28055,28020,28035,329
06/07/2004,12:00:00,28030,28060,28025,28050,244
06/07/2004,12:20:00,28055,28080,28050,28065,148
06/07/2004,12:40:00,28070,28085,28055,28065,181
06/07/2004,13:00:00,28055,28065,28050,28055,163
06/07/2004,13:20:00,28050,28085,28045,28050,143
06/07/2004,13:40:00,28045,28055,28025,28030,188
06/07/2004,14:00:00,28025,28030,28005,28020,336
06/07/2004,14:20:00,28020,28030,28010,28030,191
06/07/2004,14:40:00,28030,28045,28030,28040,153
06/07/2004,15:00:00,28045,28045,28035,28035,50
06/07/2004,15:20:00,28035,28075,28025,28025,265
06/07/2004,15:40:00,28025,28040,27985,28035,605
06/07/2004,16:00:00,28035,28040,28000,28010,474
06/07/2004,16:20:00,28005,28060,28005,28035,462
06/07/2004,16:40:00,28035,28075,28035,28050,248
06/07/2004,17:00:00,28050,28050,28010,28040,486
06/07/2004,17:20:00,28040,28060,28030,28050,685
07/07/2004,09:00:00,28090,28100,28055,28060,643
07/07/2004,09:20:00,28055,28095,28045,28080,395
07/07/2004,09:40:00,28080,28120,28070,28090,611
07/07/2004,10:00:00,28090,28100,28055,28075,265
07/07/2004,10:20:00,28075,28100,28075,28100,187
07/07/2004,10:40:00,28100,28120,28095,28095,222
07/07/2004,11:00:00,28095,28140,28090,28130,577
07/07/2004,11:20:00,28135,28145,28125,28145,420
07/07/2004,11:40:00,28145,28145,28110,28110,343
07/07/2004,12:00:00,28115,28115,28035,28060,791
07/07/2004,12:20:00,28055,28065,28030,28060,219
07/07/2004,12:40:00,28060,28075,28055,28075,91
07/07/2004,13:00:00,28070,28080,28070,28075,80
07/07/2004,13:20:00,28075,28075,28060,28070,28
07/07/2004,13:40:00,28070,28085,28065,28085,63
07/07/2004,14:00:00,28085,28090,28065,28070,381
07/07/2004,14:20:00,28070,28080,28045,28050,112
07/07/2004,14:40:00,28050,28050,27970,28000,885
07/07/2004,15:00:00,28000,28005,27960,27990,524
07/07/2004,15:20:00,27990,28055,27990,28045,548
07/07/2004,15:40:00,28045,28065,28030,28035,541
07/07/2004,16:00:00,28035,28085,28035,28065,494
07/07/2004,16:20:00,28065,28085,28050,28055,250
07/07/2004,16:40:00,28055,28060,28020,28025,403
07/07/2004,17:00:00,28030,28065,28025,28040,398
07/07/2004,17:20:00,28040,28060,27990,28000,591
08/07/2004,09:00:00,27920,28000,27905,27905,817
08/07/2004,09:20:00,27910,27945,27910,27925,559
08/07/2004,09:40:00,27920,27950,27870,27880,585
08/07/2004,10:00:00,27875,27885,27850,27870,643
08/07/2004,10:20:00,27870,27925,27870,27915,405
08/07/2004,10:40:00,27915,27925,27905,27915,201
08/07/2004,11:00:00,27915,27920,27880,27900,416
08/07/2004,11:20:00,27905,27930,27900,27920,344
08/07/2004,11:40:00,27915,27925,27900,27920,382
08/07/2004,12:00:00,27920,27925,27890,27910,442
08/07/2004,12:20:00,27910,27925,27900,27915,147
08/07/2004,12:40:00,27920,27925,27915,27915,49
08/07/2004,13:00:00,27915,27920,27910,27915,29
08/07/2004,13:20:00,27915,27935,27910,27925,218
08/07/2004,13:40:00,27925,27925,27905,27925,83
08/07/2004,14:00:00,27920,27930,27915,27925,62
08/07/2004,14:20:00,27920,28000,27920,27980,766
08/07/2004,14:40:00,27985,28035,27975,28025,640
08/07/2004,15:00:00,28025,28055,28020,28035,392
08/07/2004,15:20:00,28040,28060,28000,28035,624
08/07/2004,15:40:00,28040,28050,28000,28025,493
08/07/2004,16:00:00,28025,28065,28020,28035,778
08/07/2004,16:20:00,28035,28070,28025,28065,404
08/07/2004,16:40:00,28065,28070,28040,28055,290
08/07/2004,17:00:00,28055,28115,28055,28105,528
08/07/2004,17:20:00,28100,28130,28095,28110,497
09/07/2004,09:00:00,28000,28045,27970,28030,699
09/07/2004,09:20:00,28030,28045,28005,28020,261
09/07/2004,09:40:00,28020,28055,28010,28025,359
09/07/2004,10:00:00,28025,28045,28015,28045,316
09/07/2004,10:20:00,28045,28050,28035,28040,74
09/07/2004,10:40:00,28040,28045,28020,28020,88
09/07/2004,11:00:00,28020,28025,27955,27980,751
09/07/2004,11:20:00,27980,27995,27965,27990,259
09/07/2004,11:40:00,27990,27990,27980,27985,106
09/07/2004,12:00:00,27990,28010,27980,28000,92
09/07/2004,12:20:00,28005,28100,28000,28090,692
09/07/2004,12:40:00,28090,28120,28080,28095,433
09/07/2004,13:00:00,28090,28105,28085,28105,85
09/07/2004,13:20:00,28100,28185,28100,28175,456
09/07/2004,13:40:00,28170,28170,28150,28170,121
09/07/2004,14:00:00,28170,28170,28145,28150,149
09/07/2004,14:20:00,28155,28170,28155,28160,69
09/07/2004,14:40:00,28160,28170,28155,28170,62
09/07/2004,15:00:00,28170,28180,28165,28175,134
09/07/2004,15:20:00,28175,28225,28165,28215,605
09/07/2004,15:40:00,28210,28230,28195,28200,500
09/07/2004,16:00:00,28195,28230,28170,28215,609
09/07/2004,16:20:00,28215,28235,28200,28215,424
09/07/2004,16:40:00,28215,28215,28180,28180,348
09/07/2004,17:00:00,28185,28195,28180,28190,208
09/07/2004,17:20:00,28185,28220,28180,28210,487
12/07/2004,09:00:00,28180,28195,28150,28190,649
12/07/2004,09:20:00,28185,28235,28185,28215,669
12/07/2004,09:40:00,28215,28225,28185,28190,297
12/07/2004,10:00:00,28190,28235,28185,28215,297
12/07/2004,10:20:00,28215,28220,28170,28185,425
12/07/2004,10:40:00,28180,28195,28155,28165,131
12/07/2004,11:00:00,28165,28200,28165,28200,179
12/07/2004,11:20:00,28200,28200,28170,28180,171
12/07/2004,11:40:00,28180,28190,28175,28185,34
12/07/2004,12:00:00,28185,28195,28165,28170,129
12/07/2004,12:20:00,28165,28170,28145,28170,282
12/07/2004,12:40:00,28170,28170,28130,28145,276
12/07/2004,13:00:00,28140,28140,28120,28125,225
12/07/2004,13:20:00,28130,28135,28115,28125,121
12/07/2004,13:40:00,28125,28130,28105,28120,138
12/07/2004,14:00:00,28120,28125,28110,28120,70
12/07/2004,14:20:00,28120,28140,28120,28125,108
12/07/2004,14:40:00,28125,28130,28100,28110,230
12/07/2004,15:00:00,28110,28120,28095,28115,244
12/07/2004,15:20:00,28115,28130,28100,28100,233
12/07/2004,15:40:00,28105,28115,28065,28070,639
12/07/2004,16:00:00,28075,28075,28030,28035,650
12/07/2004,16:20:00,28035,28035,28005,28015,744
12/07/2004,16:40:00,28015,28035,27985,28035,526
12/07/2004,17:00:00,28040,28040,28015,28015,250
12/07/2004,17:20:00,28015,28050,28005,28040,462
13/07/2004,09:00:00,28090,28155,28090,28140,1421
13/07/2004,09:20:00,28135,28140,28100,28130,320
13/07/2004,09:40:00,28130,28135,28095,28120,256
13/07/2004,10:00:00,28120,28130,28075,28085,333
13/07/2004,10:20:00,28085,28085,28060,28070,337
13/07/2004,10:40:00,28070,28080,28060,28080,298
13/07/2004,11:00:00,28080,28110,28075,28095,366
13/07/2004,11:20:00,28095,28100,28085,28095,291
13/07/2004,11:40:00,28095,28110,28090,28105,215
13/07/2004,12:00:00,28105,28125,28105,28110,255
13/07/2004,12:20:00,28110,28115,28100,28100,79
13/07/2004,12:40:00,28100,28120,28095,28095,121
13/07/2004,13:00:00,28100,28110,28095,28100,34
13/07/2004,13:20:00,28095,28105,28085,28085,116
13/07/2004,13:40:00,28085,28090,28065,28090,128
13/07/2004,14:00:00,28090,28095,28085,28095,64
13/07/2004,14:20:00,28095,28120,28085,28105,158
13/07/2004,14:40:00,28105,28125,28100,28115,224
13/07/2004,15:00:00,28120,28130,28095,28115,299
13/07/2004,15:20:00,28115,28120,28105,28110,341
13/07/2004,15:40:00,28110,28115,28085,28100,474
13/07/2004,16:00:00,28100,28105,28065,28075,422
13/07/2004,16:20:00,28070,28070,28040,28070,498
13/07/2004,16:40:00,28070,28075,28020,28030,441
13/07/2004,17:00:00,28030,28035,28015,28025,495
13/07/2004,17:20:00,28035,28050,28030,28045,432
13/07/2004,17:40:00,28045,28045,28035,28035,3
14/07/2004,09:00:00,27960,27960,27870,27890,885
14/07/2004,09:20:00,27890,27920,27890,27910,505
14/07/2004,09:40:00,27910,27910,27805,27815,1178
14/07/2004,10:00:00,27820,27820,27790,27805,724
14/07/2004,10:20:00,27800,27830,27780,27810,687
14/07/2004,10:40:00,27810,27825,27790,27800,370
14/07/2004,11:00:00,27800,27800,27745,27755,873
14/07/2004,11:20:00,27755,27775,27730,27765,603
14/07/2004,11:40:00,27765,27770,27750,27755,158
14/07/2004,12:00:00,27755,27770,27755,27755,164
14/07/2004,12:20:00,27755,27765,27745,27750,118
14/07/2004,12:40:00,27750,27755,27735,27750,142
14/07/2004,13:00:00,27750,27790,27750,27775,241
14/07/2004,13:20:00,27780,27800,27775,27785,181
14/07/2004,13:40:00,27790,27795,27760,27775,97
14/07/2004,14:00:00,27775,27785,27770,27775,52
14/07/2004,14:20:00,27770,27780,27710,27725,565
14/07/2004,14:40:00,27725,27755,27720,27730,236
14/07/2004,15:00:00,27735,27750,27715,27750,186
14/07/2004,15:20:00,27750,27755,27740,27750,270
14/07/2004,15:40:00,27750,27810,27750,27800,783
14/07/2004,16:00:00,27795,27820,27790,27795,651
14/07/2004,16:20:00,27795,27855,27795,27840,954
14/07/2004,16:40:00,27840,27910,27840,27910,1060
14/07/2004,17:00:00,27915,27920,27885,27905,523
14/07/2004,17:20:00,27900,27910,27870,27880,535
15/07/2004,09:00:00,27880,27900,27815,27820,792
15/07/2004,09:20:00,27820,27845,27810,27820,553
15/07/2004,09:40:00,27820,27835,27795,27815,395
15/07/2004,10:00:00,27815,27830,27805,27825,217
15/07/2004,10:20:00,27825,27830,27805,27815,181
15/07/2004,10:40:00,27820,27840,27820,27830,133
15/07/2004,11:00:00,27830,27835,27805,27805,186
15/07/2004,11:20:00,27805,27805,27780,27805,354
15/07/2004,11:40:00,27800,27805,27770,27785,170
15/07/2004,12:00:00,27775,27820,27725,27735,1271
15/07/2004,12:20:00,27730,27770,27725,27760,414
15/07/2004,12:40:00,27760,27765,27735,27735,180
15/07/2004,13:00:00,27730,27745,27730,27745,267
15/07/2004,13:20:00,27745,27755,27745,27745,41
15/07/2004,13:40:00,27745,27750,27735,27745,81
15/07/2004,14:00:00,27745,27765,27735,27750,504
15/07/2004,14:20:00,27755,27825,27745,27810,580
15/07/2004,14:40:00,27810,27825,27800,27820,307
15/07/2004,15:00:00,27825,27840,27800,27820,539
15/07/2004,15:20:00,27820,27835,27800,27810,170
15/07/2004,15:40:00,27810,27835,27790,27790,426
15/07/2004,16:00:00,27790,27795,27705,27735,1119
15/07/2004,16:20:00,27740,27790,27735,27790,547
15/07/2004,16:40:00,27790,27795,27710,27710,820
15/07/2004,17:00:00,27710,27745,27675,27735,1018
15/07/2004,17:20:00,27735,27735,27635,27635,1017
16/07/2004,09:00:00,27735,27775,27635,27755,1266
16/07/2004,09:20:00,27755,27755,27705,27715,647
16/07/2004,09:40:00,27715,27750,27710,27745,435
16/07/2004,10:00:00,27745,27785,27745,27775,629
16/07/2004,10:20:00,27775,27780,27745,27745,134
16/07/2004,10:40:00,27750,27785,27720,27725,261
16/07/2004,11:00:00,27725,27745,27720,27735,281
16/07/2004,11:20:00,27735,27760,27735,27760,139
16/07/2004,11:40:00,27755,27770,27735,27740,143
16/07/2004,12:00:00,27745,27745,27740,27740,79
16/07/2004,12:20:00,27745,27745,27735,27740,67
16/07/2004,12:40:00,27740,27765,27735,27760,136
16/07/2004,13:00:00,27760,27775,27760,27765,178
16/07/2004,13:20:00,27760,27785,27760,27785,40
16/07/2004,13:40:00,27785,27790,27770,27785,207
16/07/2004,14:00:00,27785,27790,27780,27790,230
16/07/2004,14:20:00,27785,27820,27780,27805,397
16/07/2004,14:40:00,27805,27820,27800,27800,108
16/07/2004,15:00:00,27800,27820,27800,27805,121
16/07/2004,15:20:00,27810,27820,27805,27810,187
16/07/2004,15:40:00,27810,27810,27755,27775,379
16/07/2004,16:00:00,27770,27780,27705,27745,528
16/07/2004,16:20:00,27745,27750,27655,27655,517
16/07/2004,16:40:00,27660,27700,27650,27680,440
16/07/2004,17:00:00,27685,27720,27685,27715,390
16/07/2004,17:20:00,27715,27715,27660,27670,336
19/07/2004,09:00:00,27660,27700,27610,27655,675
19/07/2004,09:20:00,27660,27660,27610,27650,545
19/07/2004,09:40:00,27645,27675,27645,27665,267
19/07/2004,10:00:00,27665,27690,27660,27675,307
19/07/2004,10:20:00,27670,27720,27665,27715,377
19/07/2004,10:40:00,27720,27720,27680,27690,351
19/07/2004,11:00:00,27690,27715,27675,27710,235
19/07/2004,11:20:00,27710,27745,27710,27735,405
19/07/2004,11:40:00,27735,27735,27700,27705,234
19/07/2004,12:00:00,27705,27710,27685,27700,164
19/07/2004,12:20:00,27700,27700,27615,27640,539
19/07/2004,12:40:00,27635,27635,27600,27605,403
19/07/2004,13:00:00,27605,27620,27605,27615,63
19/07/2004,13:20:00,27615,27645,27615,27635,81
19/07/2004,13:40:00,27635,27635,27620,27630,71
19/07/2004,14:00:00,27630,27665,27630,27650,172
19/07/2004,14:20:00,27650,27665,27650,27660,71
19/07/2004,14:40:00,27655,27660,27605,27605,240
19/07/2004,15:00:00,27605,27630,27600,27630,173
19/07/2004,15:20:00,27630,27640,27605,27610,151
19/07/2004,15:40:00,27610,27670,27600,27660,466
19/07/2004,16:00:00,27665,27700,27660,27665,477
19/07/2004,16:20:00,27665,27675,27610,27655,702
19/07/2004,16:40:00,27655,27680,27645,27660,362
19/07/2004,17:00:00,27655,27660,27625,27630,424
19/07/2004,17:20:00,27630,27640,27550,27560,1200
20/07/2004,09:00:00,27540,27575,27510,27535,653
20/07/2004,09:20:00,27540,27565,27515,27540,715
20/07/2004,09:40:00,27540,27545,27430,27445,1473
20/07/2004,10:00:00,27445,27470,27435,27470,379
20/07/2004,10:20:00,27470,27470,27425,27450,555
20/07/2004,10:40:00,27450,27455,27435,27450,227
20/07/2004,11:00:00,27450,27470,27445,27460,418
20/07/2004,11:20:00,27460,27515,27460,27500,741
20/07/2004,11:40:00,27500,27530,27495,27525,364
20/07/2004,12:00:00,27525,27575,27520,27560,537
20/07/2004,12:20:00,27560,27560,27540,27550,158
20/07/2004,12:40:00,27545,27550,27520,27540,267
20/07/2004,13:00:00,27540,27590,27540,27570,406
20/07/2004,13:20:00,27575,27620,27565,27610,385
20/07/2004,13:40:00,27605,27615,27590,27615,100
20/07/2004,14:00:00,27615,27625,27610,27625,162
20/07/2004,14:20:00,27625,27630,27605,27610,433
20/07/2004,14:40:00,27615,27630,27615,27625,184
20/07/2004,15:00:00,27625,27625,27610,27615,192
20/07/2004,15:20:00,27615,27625,27585,27625,464
20/07/2004,15:40:00,27625,27635,27595,27620,756
20/07/2004,16:00:00,27620,27630,27585,27590,1044
20/07/2004,16:20:00,27590,27630,27580,27625,573
20/07/2004,16:40:00,27625,27680,27625,27675,852
20/07/2004,17:00:00,27675,27675,27655,27660,302
20/07/2004,17:20:00,27660,27665,27630,27635,662
21/07/2004,09:00:00,27775,27820,27765,27795,1156
21/07/2004,09:20:00,27800,27810,27785,27805,528
21/07/2004,09:40:00,27810,27815,27795,27800,374
21/07/2004,10:00:00,27800,27835,27795,27820,448
21/07/2004,10:20:00,27820,27830,27805,27815,165
21/07/2004,10:40:00,27815,27840,27810,27835,146
21/07/2004,11:00:00,27835,27860,27830,27860,540
21/07/2004,11:20:00,27860,27870,27835,27835,302
21/07/2004,11:40:00,27835,27845,27825,27830,172
21/07/2004,12:00:00,27830,27840,27830,27835,122
21/07/2004,12:20:00,27830,27845,27830,27835,112
21/07/2004,12:40:00,27835,27840,27835,27835,37
21/07/2004,13:00:00,27830,27835,27810,27825,147
21/07/2004,13:20:00,27825,27835,27810,27830,139
21/07/2004,13:40:00,27830,27835,27820,27825,185
21/07/2004,14:00:00,27820,27830,27820,27825,45
21/07/2004,14:20:00,27825,27840,27815,27820,133
21/07/2004,14:40:00,27825,27835,27825,27835,58
21/07/2004,15:00:00,27835,27850,27830,27845,112
21/07/2004,15:20:00,27850,27855,27830,27845,262
21/07/2004,15:40:00,27845,27855,27785,27795,704
21/07/2004,16:00:00,27795,27830,27750,27825,886
21/07/2004,16:20:00,27825,27825,27770,27775,361
21/07/2004,16:40:00,27780,27800,27745,27755,410
21/07/2004,17:00:00,27755,27755,27720,27740,679
21/07/2004,17:20:00,27740,27770,27735,27770,680
22/07/2004,09:00:00,27660,27660,27495,27515,1832
22/07/2004,09:20:00,27515,27530,27485,27520,940
22/07/2004,09:40:00,27520,27530,27505,27520,578
22/07/2004,10:00:00,27515,27515,27465,27490,698
22/07/2004,10:20:00,27495,27520,27475,27495,451
22/07/2004,10:40:00,27495,27500,27465,27495,559
22/07/2004,11:00:00,27495,27505,27455,27465,482
22/07/2004,11:20:00,27475,27490,27460,27490,310
22/07/2004,11:40:00,27490,27500,27475,27475,244
22/07/2004,12:00:00,27480,27490,27470,27480,230
22/07/2004,12:20:00,27480,27480,27455,27470,228
22/07/2004,12:40:00,27470,27475,27460,27465,55
22/07/2004,13:00:00,27470,27490,27465,27490,101
22/07/2004,13:20:00,27490,27510,27480,27500,169
22/07/2004,13:40:00,27500,27500,27490,27490,27
22/07/2004,14:00:00,27490,27500,27490,27500,74
22/07/2004,14:20:00,27500,27525,27495,27525,228
22/07/2004,14:40:00,27525,27535,27495,27500,509
22/07/2004,15:00:00,27500,27500,27465,27480,518
22/07/2004,15:20:00,27475,27505,27470,27500,338
22/07/2004,15:40:00,27505,27530,27490,27490,900
22/07/2004,16:00:00,27485,27510,27455,27490,782
22/07/2004,16:20:00,27485,27510,27470,27485,386
22/07/2004,16:40:00,27485,27510,27460,27475,438
22/07/2004,17:00:00,27475,27480,27380,27395,1001
22/07/2004,17:20:00,27395,27415,27360,27380,1024
23/07/2004,09:00:00,27460,27485,27400,27485,865
23/07/2004,09:20:00,27485,27485,27460,27465,314
23/07/2004,09:40:00,27465,27485,27455,27470,208
23/07/2004,10:00:00,27470,27470,27365,27380,752
23/07/2004,10:20:00,27380,27410,27370,27400,297
23/07/2004,10:40:00,27400,27435,27400,27430,253
23/07/2004,11:00:00,27430,27435,27400,27410,244
23/07/2004,11:20:00,27405,27455,27400,27420,250
23/07/2004,11:40:00,27415,27430,27410,27430,99
23/07/2004,12:00:00,27430,27450,27425,27440,138
23/07/2004,12:20:00,27435,27445,27425,27425,77
23/07/2004,12:40:00,27430,27430,27375,27390,230
23/07/2004,13:00:00,27390,27405,27385,27400,87
23/07/2004,13:20:00,27405,27415,27395,27405,75
23/07/2004,13:40:00,27405,27410,27385,27390,100
23/07/2004,14:00:00,27390,27390,27335,27370,396
23/07/2004,14:20:00,27370,27400,27360,27390,209
23/07/2004,14:40:00,27390,27400,27380,27385,125
23/07/2004,15:00:00,27385,27390,27370,27390,80
23/07/2004,15:20:00,27385,27400,27350,27355,350
23/07/2004,15:40:00,27355,27375,27330,27340,573
23/07/2004,16:00:00,27340,27360,27300,27340,945
23/07/2004,16:20:00,27345,27365,27320,27340,526
23/07/2004,16:40:00,27345,27365,27335,27355,473
23/07/2004,17:00:00,27360,27365,27345,27360,394
23/07/2004,17:20:00,27350,27360,27330,27350,780
26/07/2004,09:00:00,27330,27430,27330,27425,662
26/07/2004,09:20:00,27420,27470,27420,27470,697
26/07/2004,09:40:00,27470,27495,27420,27425,622
26/07/2004,10:00:00,27420,27435,27420,27430,181
26/07/2004,10:20:00,27430,27440,27395,27405,298
26/07/2004,10:40:00,27405,27420,27385,27415,194
26/07/2004,11:00:00,27415,27440,27405,27410,191
26/07/2004,11:20:00,27410,27425,27370,27390,286
26/07/2004,11:40:00,27390,27390,27360,27365,248
26/07/2004,12:00:00,27365,27370,27315,27330,1100
26/07/2004,12:20:00,27330,27335,27260,27280,720
26/07/2004,12:40:00,27280,27280,27255,27265,514
26/07/2004,13:00:00,27275,27295,27270,27270,209
26/07/2004,13:20:00,27265,27270,27235,27255,534
26/07/2004,13:40:00,27250,27280,27245,27270,223
26/07/2004,14:00:00,27270,27290,27270,27285,140
26/07/2004,14:20:00,27280,27280,27265,27275,81
26/07/2004,14:40:00,27270,27275,27255,27265,182
26/07/2004,15:00:00,27270,27285,27265,27280,92
26/07/2004,15:20:00,27280,27295,27270,27280,363
26/07/2004,15:40:00,27275,27290,27255,27270,413
26/07/2004,16:00:00,27265,27285,27175,27185,1053
26/07/2004,16:20:00,27185,27210,27155,27205,1066
26/07/2004,16:40:00,27210,27215,27155,27165,768
26/07/2004,17:00:00,27165,27170,27055,27070,1274
26/07/2004,17:20:00,27070,27115,27060,27100,955
27/07/2004,09:00:00,27120,27180,27120,27170,873
27/07/2004,09:20:00,27175,27195,27160,27180,715
27/07/2004,09:40:00,27180,27205,27155,27175,584
27/07/2004,10:00:00,27175,27195,27150,27190,443
27/07/2004,10:20:00,27190,27210,27180,27200,477
27/07/2004,10:40:00,27195,27250,27190,27245,625
27/07/2004,11:00:00,27240,27250,27210,27215,362
27/07/2004,11:20:00,27220,27235,27210,27210,235
27/07/2004,11:40:00,27210,27225,27190,27195,330
27/07/2004,12:00:00,27200,27210,27185,27200,236
27/07/2004,12:20:00,27195,27195,27120,27150,745
27/07/2004,12:40:00,27145,27175,27140,27170,387
27/07/2004,13:00:00,27165,27200,27160,27180,171
27/07/2004,13:20:00,27180,27225,27180,27200,185
27/07/2004,13:40:00,27205,27215,27200,27205,26
27/07/2004,14:00:00,27210,27220,27200,27210,97
27/07/2004,14:20:00,27205,27230,27205,27220,218
27/07/2004,14:40:00,27225,27235,27205,27205,143
27/07/2004,15:00:00,27210,27215,27180,27195,163
27/07/2004,15:20:00,27190,27205,27180,27180,171
27/07/2004,15:40:00,27180,27215,27165,27210,520
27/07/2004,16:00:00,27215,27290,27215,27265,1092
27/07/2004,16:20:00,27265,27275,27225,27240,452
27/07/2004,16:40:00,27240,27240,27205,27215,555
27/07/2004,17:00:00,27220,27235,27185,27225,601
27/07/2004,17:20:00,27220,27295,27220,27290,782