DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/07/2003,11:50:00,25300,25300,25295,25300,27
07/07/2003,12:00:00,25300,25310,25285,25285,107
07/07/2003,12:10:00,25285,25285,25270,25280,110
07/07/2003,12:20:00,25280,25305,25280,25300,177
07/07/2003,12:30:00,25300,25310,25290,25290,181
07/07/2003,12:40:00,25290,25310,25275,25305,77
07/07/2003,12:50:00,25300,25300,25280,25285,99
07/07/2003,13:00:00,25285,25290,25265,25290,35
07/07/2003,13:10:00,25290,25290,25275,25290,18
07/07/2003,13:20:00,25290,25290,25275,25280,49
07/07/2003,13:30:00,25280,25285,25265,25270,55
07/07/2003,13:40:00,25275,25280,25260,25265,90
07/07/2003,13:50:00,25265,25285,25260,25270,129
07/07/2003,14:00:00,25275,25285,25270,25275,45
07/07/2003,14:10:00,25275,25275,25230,25255,183
07/07/2003,14:20:00,25250,25255,25240,25250,68
07/07/2003,14:30:00,25250,25270,25245,25260,91
07/07/2003,14:40:00,25255,25260,25255,25260,23
07/07/2003,14:50:00,25255,25265,25250,25255,96
07/07/2003,15:00:00,25260,25275,25250,25270,74
07/07/2003,15:10:00,25275,25280,25255,25280,116
07/07/2003,15:20:00,25280,25300,25270,25285,124
07/07/2003,15:30:00,25280,25305,25280,25300,276
07/07/2003,15:40:00,25300,25310,25270,25285,236
07/07/2003,15:50:00,25285,25405,25285,25385,1427
07/07/2003,16:00:00,25380,25420,25370,25395,828
07/07/2003,16:10:00,25395,25430,25380,25420,661
07/07/2003,16:20:00,25420,25440,25415,25425,678
07/07/2003,16:30:00,25425,25430,25375,25390,470
07/07/2003,16:40:00,25390,25410,25375,25380,351
07/07/2003,16:50:00,25385,25445,25380,25440,267
07/07/2003,17:00:00,25440,25455,25420,25435,458
07/07/2003,17:10:00,25440,25490,25435,25470,492
07/07/2003,17:20:00,25470,25520,25455,25505,559
07/07/2003,17:30:00,25505,25510,25435,25435,830
08/07/2003,09:00:00,25490,25490,25380,25395,683
08/07/2003,09:10:00,25395,25465,25390,25455,616
08/07/2003,09:20:00,25460,25500,25455,25475,635
08/07/2003,09:30:00,25480,25500,25465,25470,326
08/07/2003,09:40:00,25470,25470,25420,25435,314
08/07/2003,09:50:00,25435,25470,25430,25470,228
08/07/2003,10:00:00,25475,25485,25460,25470,301
08/07/2003,10:10:00,25475,25485,25455,25465,175
08/07/2003,10:20:00,25460,25545,25460,25530,748
08/07/2003,10:30:00,25540,25595,25525,25580,617
08/07/2003,10:40:00,25580,25630,25580,25615,725
08/07/2003,10:50:00,25615,25635,25605,25630,505
08/07/2003,11:00:00,25630,25635,25595,25600,310
08/07/2003,11:10:00,25605,25610,25560,25565,317
08/07/2003,11:20:00,25570,25580,25555,25565,264
08/07/2003,11:30:00,25565,25600,25550,25590,268
08/07/2003,11:40:00,25595,25595,25575,25580,96
08/07/2003,11:50:00,25575,25580,25565,25570,93
08/07/2003,12:00:00,25565,25565,25535,25540,379
08/07/2003,12:10:00,25550,25575,25530,25565,198
08/07/2003,12:20:00,25570,25585,25555,25580,111
08/07/2003,12:30:00,25580,25580,25560,25565,75
08/07/2003,12:40:00,25560,25565,25540,25545,78
08/07/2003,12:50:00,25545,25555,25540,25550,144
08/07/2003,13:00:00,25550,25550,25510,25510,184
08/07/2003,13:10:00,25515,25515,25495,25510,155
08/07/2003,13:20:00,25510,25510,25490,25500,123
08/07/2003,13:30:00,25500,25500,25470,25475,208
08/07/2003,13:40:00,25475,25475,25450,25460,183
08/07/2003,13:50:00,25465,25490,25465,25480,95
08/07/2003,14:00:00,25490,25495,25485,25495,53
08/07/2003,14:10:00,25490,25495,25475,25475,78
08/07/2003,14:20:00,25475,25495,25470,25480,177
08/07/2003,14:30:00,25480,25490,25475,25480,91
08/07/2003,14:40:00,25480,25480,25430,25440,377
08/07/2003,14:50:00,25440,25450,25415,25445,315
08/07/2003,15:00:00,25445,25470,25440,25465,211
08/07/2003,15:10:00,25470,25475,25455,25460,127
08/07/2003,15:20:00,25455,25465,25450,25460,109
08/07/2003,15:30:00,25460,25515,25450,25515,454
08/07/2003,15:40:00,25510,25530,25490,25490,517
08/07/2003,15:50:00,25490,25505,25415,25415,569
08/07/2003,16:00:00,25415,25425,25365,25390,854
08/07/2003,16:10:00,25390,25430,25365,25430,488
08/07/2003,16:20:00,25430,25465,25425,25440,391
08/07/2003,16:30:00,25440,25515,25440,25500,466
08/07/2003,16:40:00,25500,25500,25455,25460,264
08/07/2003,16:50:00,25460,25490,25415,25490,299
08/07/2003,17:00:00,25485,25490,25435,25455,261
08/07/2003,17:10:00,25460,25495,25440,25490,325
08/07/2003,17:20:00,25490,25495,25465,25485,184
08/07/2003,17:30:00,25485,25490,25465,25465,332
09/07/2003,09:00:00,25510,25580,25500,25570,729
09/07/2003,09:10:00,25570,25575,25520,25525,345
09/07/2003,09:20:00,25525,25540,25475,25480,514
09/07/2003,09:30:00,25480,25515,25455,25510,481
09/07/2003,09:40:00,25505,25515,25480,25495,784
09/07/2003,09:50:00,25495,25525,25490,25520,391
09/07/2003,10:00:00,25515,25520,25480,25515,289
09/07/2003,10:10:00,25520,25600,25505,25575,937
09/07/2003,10:20:00,25575,25580,25540,25555,398
09/07/2003,10:30:00,25555,25560,25520,25520,234
09/07/2003,10:40:00,25520,25520,25485,25510,461
09/07/2003,10:50:00,25510,25520,25425,25435,668
09/07/2003,11:00:00,25435,25440,25400,25425,645
09/07/2003,11:10:00,25430,25430,25390,25405,460
09/07/2003,11:20:00,25410,25425,25390,25400,346
09/07/2003,11:30:00,25400,25440,25395,25435,234
09/07/2003,11:40:00,25440,25455,25435,25445,211
09/07/2003,11:50:00,25445,25445,25420,25435,72
09/07/2003,12:00:00,25435,25440,25420,25435,74
09/07/2003,12:10:00,25435,25470,25435,25460,175
09/07/2003,12:20:00,25455,25460,25440,25445,57
09/07/2003,12:30:00,25450,25455,25445,25455,26
09/07/2003,12:40:00,25455,25455,25420,25430,49
09/07/2003,12:50:00,25435,25440,25430,25430,11
09/07/2003,13:00:00,25425,25430,25420,25430,31
09/07/2003,13:10:00,25435,25445,25430,25445,28
09/07/2003,13:20:00,25445,25445,25425,25430,23
09/07/2003,13:30:00,25430,25435,25420,25425,27
09/07/2003,13:40:00,25420,25420,25395,25410,83
09/07/2003,13:50:00,25410,25410,25370,25385,271
09/07/2003,14:00:00,25385,25390,25360,25380,182
09/07/2003,14:10:00,25390,25405,25385,25390,148
09/07/2003,14:20:00,25385,25395,25380,25390,80
09/07/2003,14:30:00,25385,25395,25340,25350,461
09/07/2003,14:40:00,25350,25370,25340,25345,175
09/07/2003,14:50:00,25345,25345,25305,25310,550
09/07/2003,15:00:00,25305,25340,25290,25325,434
09/07/2003,15:10:00,25325,25340,25320,25335,157
09/07/2003,15:20:00,25330,25350,25330,25330,115
09/07/2003,15:30:00,25330,25375,25330,25340,433
09/07/2003,15:40:00,25340,25345,25265,25310,709
09/07/2003,15:50:00,25305,25345,25305,25335,428
09/07/2003,16:00:00,25340,25390,25285,25360,643
09/07/2003,16:10:00,25360,25410,25330,25385,568
09/07/2003,16:20:00,25380,25405,25370,25390,395
09/07/2003,16:30:00,25385,25395,25335,25345,415
09/07/2003,16:40:00,25345,25365,25330,25330,273
09/07/2003,16:50:00,25325,25330,25280,25290,442
09/07/2003,17:00:00,25285,25320,25265,25290,311
09/07/2003,17:10:00,25290,25320,25270,25300,291
09/07/2003,17:20:00,25305,25325,25285,25325,259
09/07/2003,17:30:00,25320,25345,25315,25330,607
10/07/2003,09:00:00,25300,25340,25275,25320,393
10/07/2003,09:10:00,25330,25340,25265,25270,469
10/07/2003,09:20:00,25275,25300,25225,25245,585
10/07/2003,09:30:00,25245,25275,25215,25235,519
10/07/2003,09:40:00,25235,25260,25205,25220,553
10/07/2003,09:50:00,25220,25225,25185,25215,635
10/07/2003,10:00:00,25215,25235,25190,25225,419
10/07/2003,10:10:00,25225,25240,25220,25235,233
10/07/2003,10:20:00,25235,25250,25190,25205,360
10/07/2003,10:30:00,25205,25230,25190,25215,272
10/07/2003,10:40:00,25220,25230,25195,25200,107
10/07/2003,10:50:00,25200,25230,25175,25215,307
10/07/2003,11:00:00,25215,25245,25215,25235,243
10/07/2003,11:10:00,25240,25245,25210,25230,235
10/07/2003,11:20:00,25225,25260,25215,25240,339
10/07/2003,11:30:00,25240,25245,25225,25245,195
10/07/2003,11:40:00,25240,25260,25220,25225,250
10/07/2003,11:50:00,25225,25225,25205,25220,164
10/07/2003,12:00:00,25215,25235,25215,25225,135
10/07/2003,12:10:00,25225,25240,25210,25220,90
10/07/2003,12:20:00,25225,25225,25205,25215,64
10/07/2003,12:30:00,25215,25220,25190,25215,94
10/07/2003,12:40:00,25215,25220,25195,25195,48
10/07/2003,12:50:00,25200,25220,25200,25215,57
10/07/2003,13:00:00,25220,25240,25205,25210,158
10/07/2003,13:10:00,25210,25210,25165,25180,215
10/07/2003,13:20:00,25180,25180,25100,25120,543
10/07/2003,13:30:00,25120,25125,25060,25115,414
10/07/2003,13:40:00,25115,25120,25100,25100,109
10/07/2003,13:50:00,25105,25135,25095,25130,220
10/07/2003,14:00:00,25130,25135,25100,25110,172
10/07/2003,14:10:00,25110,25140,25110,25125,197
10/07/2003,14:20:00,25125,25135,25115,25130,165
10/07/2003,14:30:00,25125,25125,25075,25090,441
10/07/2003,14:40:00,25090,25135,25075,25115,303
10/07/2003,14:50:00,25120,25140,25120,25125,127
10/07/2003,15:00:00,25125,25125,25085,25095,179
10/07/2003,15:10:00,25100,25100,25080,25100,122
10/07/2003,15:20:00,25105,25105,25090,25095,261
10/07/2003,15:30:00,25095,25120,25075,25090,372
10/07/2003,15:40:00,25090,25145,25080,25125,376
10/07/2003,15:50:00,25125,25155,25100,25115,518
10/07/2003,16:00:00,25105,25145,25100,25110,409
10/07/2003,16:10:00,25120,25140,25090,25120,409
10/07/2003,16:20:00,25125,25155,25120,25120,442
10/07/2003,16:30:00,25120,25155,25100,25145,280
10/07/2003,16:40:00,25145,25185,25120,25140,444
10/07/2003,16:50:00,25140,25155,25130,25150,210
10/07/2003,17:00:00,25150,25155,25135,25145,175
10/07/2003,17:10:00,25145,25145,25080,25125,413
10/07/2003,17:20:00,25125,25135,25105,25125,246
10/07/2003,17:30:00,25125,25170,25120,25170,776
11/07/2003,09:00:00,25080,25085,24990,25010,630
11/07/2003,09:10:00,25010,25055,25010,25055,295
11/07/2003,09:20:00,25045,25090,25045,25090,351
11/07/2003,09:30:00,25095,25170,25090,25145,704
11/07/2003,09:40:00,25145,25235,25140,25210,735
11/07/2003,09:50:00,25215,25235,25200,25235,516
11/07/2003,10:00:00,25235,25275,25230,25260,574
11/07/2003,10:10:00,25255,25270,25215,25265,327
11/07/2003,10:20:00,25265,25300,25265,25300,662
11/07/2003,10:30:00,25300,25320,25290,25290,508
11/07/2003,10:40:00,25290,25295,25240,25260,366
11/07/2003,10:50:00,25260,25280,25260,25260,186
11/07/2003,11:00:00,25260,25275,25255,25255,217
11/07/2003,11:10:00,25255,25270,25250,25260,165
11/07/2003,11:20:00,25260,25260,25250,25255,57
11/07/2003,11:30:00,25255,25265,25250,25255,84
11/07/2003,11:40:00,25260,25265,25250,25265,53
11/07/2003,11:50:00,25265,25275,25250,25260,201
11/07/2003,12:00:00,25250,25250,25230,25240,192
11/07/2003,12:10:00,25240,25255,25235,25245,156
11/07/2003,12:20:00,25250,25255,25240,25255,39
11/07/2003,12:30:00,25255,25260,25240,25240,60
11/07/2003,12:40:00,25240,25245,25230,25235,77
11/07/2003,12:50:00,25235,25240,25220,25230,56
11/07/2003,13:00:00,25230,25235,25220,25235,39
11/07/2003,13:10:00,25230,25235,25220,25220,83
11/07/2003,13:20:00,25215,25220,25180,25185,199
11/07/2003,13:30:00,25185,25195,25180,25190,51
11/07/2003,13:40:00,25195,25230,25195,25220,98
11/07/2003,13:50:00,25220,25220,25210,25215,36
11/07/2003,14:00:00,25215,25235,25210,25230,57
11/07/2003,14:10:00,25230,25255,25230,25245,121
11/07/2003,14:20:00,25245,25250,25235,25245,65
11/07/2003,14:30:00,25250,25255,25185,25225,383
11/07/2003,14:40:00,25225,25225,25195,25205,115
11/07/2003,14:50:00,25205,25250,25200,25250,104
11/07/2003,15:00:00,25245,25270,25245,25245,254
11/07/2003,15:10:00,25250,25280,25245,25270,138
11/07/2003,15:20:00,25270,25270,25260,25270,74
11/07/2003,15:30:00,25270,25315,25260,25295,796
11/07/2003,15:40:00,25290,25300,25270,25300,505
11/07/2003,15:50:00,25300,25330,25290,25295,572
11/07/2003,16:00:00,25295,25310,25265,25285,465
11/07/2003,16:10:00,25285,25380,25280,25355,957
11/07/2003,16:20:00,25355,25405,25345,25405,579
11/07/2003,16:30:00,25405,25435,25400,25420,632
11/07/2003,16:40:00,25415,25445,25410,25420,464
11/07/2003,16:50:00,25420,25440,25395,25405,383
11/07/2003,17:00:00,25405,25445,25375,25380,410
11/07/2003,17:10:00,25385,25400,25380,25390,166
11/07/2003,17:20:00,25385,25420,25385,25410,270
11/07/2003,17:30:00,25405,25410,25380,25410,528
14/07/2003,09:00:00,25480,25505,25400,25435,670
14/07/2003,09:10:00,25435,25440,25375,25420,327
14/07/2003,09:20:00,25420,25485,25420,25485,514
14/07/2003,09:30:00,25485,25485,25420,25440,288
14/07/2003,09:40:00,25445,25445,25405,25405,365
14/07/2003,09:50:00,25400,25445,25400,25420,335
14/07/2003,10:00:00,25425,25430,25405,25405,166
14/07/2003,10:10:00,25405,25450,25395,25440,300
14/07/2003,10:20:00,25440,25455,25430,25435,155
14/07/2003,10:30:00,25435,25455,25415,25425,221
14/07/2003,10:40:00,25420,25435,25410,25430,103
14/07/2003,10:50:00,25430,25475,25430,25465,288
14/07/2003,11:00:00,25465,25475,25440,25445,258
14/07/2003,11:10:00,25440,25445,25420,25420,166
14/07/2003,11:20:00,25420,25455,25410,25450,236
14/07/2003,11:30:00,25445,25465,25445,25450,110
14/07/2003,11:40:00,25455,25470,25450,25465,215
14/07/2003,11:50:00,25460,25465,25450,25460,78
14/07/2003,12:00:00,25460,25515,25460,25500,419
14/07/2003,12:10:00,25500,25505,25490,25500,194
14/07/2003,12:20:00,25500,25530,25500,25525,234
14/07/2003,12:30:00,25530,25545,25500,25505,244
14/07/2003,12:40:00,25505,25525,25500,25520,138
14/07/2003,12:50:00,25520,25525,25510,25515,35
14/07/2003,13:00:00,25515,25515,25505,25510,45
14/07/2003,13:10:00,25505,25505,25480,25500,126
14/07/2003,13:20:00,25500,25515,25500,25515,58
14/07/2003,13:30:00,25510,25520,25505,25520,28
14/07/2003,13:40:00,25515,25550,25515,25540,141
14/07/2003,13:50:00,25535,25560,25535,25555,170
14/07/2003,14:00:00,25555,25570,25545,25565,164
14/07/2003,14:10:00,25565,25595,25560,25585,210
14/07/2003,14:20:00,25590,25610,25585,25595,302
14/07/2003,14:30:00,25590,25600,25570,25570,84
14/07/2003,14:40:00,25570,25585,25560,25585,75
14/07/2003,14:50:00,25585,25595,25575,25580,70
14/07/2003,15:00:00,25580,25580,25565,25575,125
14/07/2003,15:10:00,25575,25600,25575,25600,136
14/07/2003,15:20:00,25600,25620,25595,25600,258
14/07/2003,15:30:00,25600,25620,25595,25605,349
14/07/2003,15:40:00,25605,25645,25595,25610,563
14/07/2003,15:50:00,25615,25675,25605,25665,554
14/07/2003,16:00:00,25665,25685,25655,25655,511
14/07/2003,16:10:00,25655,25710,25640,25695,625
14/07/2003,16:20:00,25705,25710,25680,25685,409
14/07/2003,16:30:00,25690,25705,25665,25675,276
14/07/2003,16:40:00,25680,25685,25655,25670,231
14/07/2003,16:50:00,25675,25710,25660,25705,293
14/07/2003,17:00:00,25700,25735,25690,25710,542
14/07/2003,17:10:00,25710,25710,25690,25690,149
14/07/2003,17:20:00,25690,25700,25680,25685,276
14/07/2003,17:30:00,25685,25685,25615,25640,653
15/07/2003,09:00:00,25565,25600,25565,25600,289
15/07/2003,09:10:00,25600,25625,25585,25600,297
15/07/2003,09:20:00,25595,25630,25585,25625,245
15/07/2003,09:30:00,25625,25635,25590,25590,289
15/07/2003,09:40:00,25590,25590,25540,25585,2728
15/07/2003,09:50:00,25580,25630,25580,25600,398
15/07/2003,10:00:00,25600,25605,25550,25550,321
15/07/2003,10:10:00,25550,25565,25520,25560,446
15/07/2003,10:20:00,25560,25585,25540,25575,313
15/07/2003,10:30:00,25580,25590,25565,25575,241
15/07/2003,10:40:00,25580,25620,25580,25600,420
15/07/2003,10:50:00,25600,25615,25590,25600,210
15/07/2003,11:00:00,25600,25690,25590,25655,887
15/07/2003,11:10:00,25655,25685,25645,25665,292
15/07/2003,11:20:00,25670,25680,25650,25650,182
15/07/2003,11:30:00,25650,25685,25640,25680,325
15/07/2003,11:40:00,25680,25710,25675,25695,464
15/07/2003,11:50:00,25700,25700,25680,25690,223
15/07/2003,12:00:00,25700,25755,25695,25735,818
15/07/2003,12:10:00,25735,25765,25730,25745,321
15/07/2003,12:20:00,25745,25760,25725,25740,146
15/07/2003,12:30:00,25740,25745,25730,25730,78
15/07/2003,12:40:00,25730,25730,25720,25725,81
15/07/2003,12:50:00,25725,25725,25685,25710,168
15/07/2003,13:00:00,25705,25705,25695,25695,62
15/07/2003,13:10:00,25690,25710,25690,25700,72
15/07/2003,13:20:00,25700,25705,25695,25700,50
15/07/2003,13:30:00,25700,25710,25700,25710,54
15/07/2003,13:40:00,25710,25730,25710,25725,97
15/07/2003,13:50:00,25725,25725,25715,25715,75
15/07/2003,14:00:00,25715,25725,25715,25720,25
15/07/2003,14:10:00,25715,25725,25715,25720,35
15/07/2003,14:20:00,25720,25750,25720,25730,94
15/07/2003,14:30:00,25730,25785,25730,25765,684
15/07/2003,14:40:00,25765,25805,25765,25800,372
15/07/2003,14:50:00,25795,25810,25785,25790,334
15/07/2003,15:00:00,25790,25805,25780,25790,294
15/07/2003,15:10:00,25790,25790,25780,25790,81
15/07/2003,15:20:00,25790,25805,25785,25795,90
15/07/2003,15:30:00,25795,25800,25735,25735,424
15/07/2003,15:40:00,25740,25755,25680,25685,4048
15/07/2003,15:50:00,25685,25725,25670,25725,433
15/07/2003,16:00:00,25725,25755,25660,25710,789
15/07/2003,16:10:00,25710,25725,25620,25630,687
15/07/2003,16:20:00,25635,25690,25630,25665,671
15/07/2003,16:30:00,25665,25730,25655,25715,545
15/07/2003,16:40:00,25715,25745,25690,25735,423
15/07/2003,16:50:00,25740,25740,25705,25710,248
15/07/2003,17:00:00,25710,25730,25690,25690,221
15/07/2003,17:10:00,25685,25695,25635,25680,438
15/07/2003,17:20:00,25680,25690,25610,25625,449
15/07/2003,17:30:00,25625,25635,25590,25600,515
16/07/2003,09:00:00,25710,25710,25640,25700,471
16/07/2003,09:10:00,25705,25765,25700,25730,482
16/07/2003,09:20:00,25730,25750,25725,25740,242
16/07/2003,09:30:00,25740,25775,25735,25765,206
16/07/2003,09:40:00,25765,25765,25730,25740,220
16/07/2003,09:50:00,25740,25745,25685,25695,454
16/07/2003,10:00:00,25695,25695,25560,25585,1046
16/07/2003,10:10:00,25585,25605,25550,25555,474
16/07/2003,10:20:00,25555,25565,25525,25535,497
16/07/2003,10:30:00,25535,25580,25520,25580,316
16/07/2003,10:40:00,25585,25595,25550,25570,231
16/07/2003,10:50:00,25570,25600,25570,25585,229
16/07/2003,11:00:00,25585,25585,25550,25580,299
16/07/2003,11:10:00,25575,25575,25510,25525,541
16/07/2003,11:20:00,25520,25570,25520,25565,306
16/07/2003,11:30:00,25570,25570,25545,25550,158
16/07/2003,11:40:00,25555,25570,25550,25560,148
16/07/2003,11:50:00,25560,25595,25560,25590,191
16/07/2003,12:00:00,25585,25630,25585,25620,303
16/07/2003,12:10:00,25625,25650,25615,25625,271
16/07/2003,12:20:00,25625,25670,25625,25655,388
16/07/2003,12:30:00,25655,25660,25640,25650,160
16/07/2003,12:40:00,25650,25695,25650,25690,281
16/07/2003,12:50:00,25685,25690,25665,25665,74
16/07/2003,13:00:00,25665,25665,25655,25655,50
16/07/2003,13:10:00,25650,25675,25650,25670,81
16/07/2003,13:20:00,25675,25680,25665,25665,32
16/07/2003,13:30:00,25665,25680,25665,25675,29
16/07/2003,13:40:00,25675,25690,25655,25665,110
16/07/2003,13:50:00,25660,25665,25650,25660,48
16/07/2003,14:00:00,25660,25685,25655,25675,68
16/07/2003,14:10:00,25675,25685,25675,25675,46
16/07/2003,14:20:00,25675,25675,25660,25670,34
16/07/2003,14:30:00,25670,25680,25620,25620,213
16/07/2003,14:40:00,25630,25640,25615,25620,238
16/07/2003,14:50:00,25620,25650,25620,25645,138
16/07/2003,15:00:00,25650,25655,25630,25640,113
16/07/2003,15:10:00,25640,25650,25620,25630,106
16/07/2003,15:20:00,25635,25670,25635,25655,251
16/07/2003,15:30:00,25660,25665,25585,25615,572
16/07/2003,15:40:00,25615,25645,25585,25585,482
16/07/2003,15:50:00,25585,25600,25550,25595,727
16/07/2003,16:00:00,25590,25590,25520,25535,586
16/07/2003,16:10:00,25530,25535,25440,25470,1123
16/07/2003,16:20:00,25470,25490,25425,25430,577
16/07/2003,16:30:00,25430,25495,25420,25495,523
16/07/2003,16:40:00,25495,25500,25460,25495,348
16/07/2003,16:50:00,25490,25505,25460,25495,375
16/07/2003,17:00:00,25495,25500,25465,25480,262
16/07/2003,17:10:00,25480,25485,25445,25460,316
16/07/2003,17:20:00,25460,25520,25460,25510,283
16/07/2003,17:30:00,25505,25565,25495,25550,749
17/07/2003,09:00:00,25500,25515,25450,25470,433
17/07/2003,09:10:00,25470,25485,25405,25435,471
17/07/2003,09:20:00,25440,25455,25410,25420,287
17/07/2003,09:30:00,25420,25460,25410,25450,311
17/07/2003,09:40:00,25450,25460,25390,25420,419
17/07/2003,09:50:00,25410,25420,25390,25415,238
17/07/2003,10:00:00,25410,25415,25355,25380,472
17/07/2003,10:10:00,25375,25390,25360,25385,354
17/07/2003,10:20:00,25390,25425,25380,25420,223
17/07/2003,10:30:00,25420,25455,25420,25440,428
17/07/2003,10:40:00,25440,25445,25420,25420,102
17/07/2003,10:50:00,25425,25430,25400,25415,136
17/07/2003,11:00:00,25410,25430,25305,25320,1185
17/07/2003,11:10:00,25320,25355,25320,25325,334
17/07/2003,11:20:00,25335,25345,25290,25310,476
17/07/2003,11:30:00,25310,25315,25280,25300,410
17/07/2003,11:40:00,25300,25305,25275,25290,298
17/07/2003,11:50:00,25290,25305,25280,25295,259
17/07/2003,12:00:00,25300,25305,25270,25280,224
17/07/2003,12:10:00,25280,25300,25280,25300,124
17/07/2003,12:20:00,25300,25315,25295,25315,99
17/07/2003,12:30:00,25315,25335,25310,25325,152
17/07/2003,12:40:00,25325,25325,25315,25320,38
17/07/2003,12:50:00,25315,25320,25305,25320,34
17/07/2003,13:00:00,25320,25325,25310,25320,37
17/07/2003,13:10:00,25315,25315,25300,25300,56
17/07/2003,13:20:00,25300,25305,25290,25300,37
17/07/2003,13:30:00,25300,25300,25295,25295,32
17/07/2003,13:40:00,25295,25300,25290,25295,66
17/07/2003,13:50:00,25300,25320,25290,25300,49
17/07/2003,14:00:00,25300,25310,25295,25305,33
17/07/2003,14:10:00,25300,25305,25260,25270,141
17/07/2003,14:20:00,25270,25290,25270,25280,177
17/07/2003,14:30:00,25280,25350,25280,25290,502
17/07/2003,14:40:00,25290,25305,25280,25305,122
17/07/2003,14:50:00,25305,25335,25300,25320,117
17/07/2003,15:00:00,25325,25350,25325,25345,138
17/07/2003,15:10:00,25350,25380,25345,25375,273
17/07/2003,15:20:00,25380,25380,25350,25350,276
17/07/2003,15:30:00,25350,25360,25325,25350,318
17/07/2003,15:40:00,25350,25395,25340,25370,418
17/07/2003,15:50:00,25370,25450,25360,25440,794
17/07/2003,16:00:00,25440,25465,25375,25385,1115
17/07/2003,16:10:00,25390,25395,25340,25360,562
17/07/2003,16:20:00,25360,25385,25330,25350,571
17/07/2003,16:30:00,25350,25360,25290,25315,541
17/07/2003,16:40:00,25315,25355,25300,25350,256
17/07/2003,16:50:00,25355,25375,25330,25375,258
17/07/2003,17:00:00,25375,25390,25340,25375,329
17/07/2003,17:10:00,25375,25380,25355,25360,186
17/07/2003,17:20:00,25360,25405,25340,25395,330
17/07/2003,17:30:00,25395,25405,25370,25375,419
18/07/2003,09:00:00,25320,25440,25320,25415,348
18/07/2003,09:10:00,25420,25435,25380,25420,306
18/07/2003,09:20:00,25420,25470,25420,25445,481
18/07/2003,09:30:00,25450,25475,25425,25455,272
18/07/2003,09:40:00,25455,25460,25430,25430,181
18/07/2003,09:50:00,25425,25425,25395,25415,159
18/07/2003,14:00:00,25580,25580,25480,25520,552
18/07/2003,14:10:00,25520,25555,25510,25550,286
18/07/2003,14:20:00,25550,25605,25550,25565,603
18/07/2003,14:30:00,25565,25565,25490,25515,398
18/07/2003,14:40:00,25515,25530,25510,25520,123
18/07/2003,14:50:00,25520,25520,25475,25490,231
18/07/2003,15:00:00,25495,25520,25495,25510,151
18/07/2003,15:10:00,25510,25520,25505,25520,77
18/07/2003,15:20:00,25520,25530,25510,25530,87
18/07/2003,15:30:00,25530,25560,25530,25545,262
18/07/2003,15:40:00,25545,25565,25495,25530,384
18/07/2003,15:50:00,25535,25550,25485,25525,720
18/07/2003,16:00:00,25530,25590,25515,25525,963
18/07/2003,16:10:00,25525,25535,25455,25475,577
18/07/2003,16:20:00,25475,25515,25465,25505,493
18/07/2003,16:30:00,25500,25550,25495,25540,421
18/07/2003,16:40:00,25540,25565,25535,25545,363
18/07/2003,16:50:00,25545,25550,25520,25535,317
18/07/2003,17:00:00,25530,25550,25520,25545,308
18/07/2003,17:10:00,25545,25550,25525,25530,178
18/07/2003,17:20:00,25530,25535,25495,25495,270
18/07/2003,17:30:00,25495,25500,25465,25495,439
21/07/2003,09:00:00,25600,25650,25550,25620,473
21/07/2003,09:10:00,25620,25645,25610,25645,253
21/07/2003,09:20:00,25645,25650,25570,25580,373
21/07/2003,09:30:00,25580,25640,25580,25625,312
21/07/2003,09:40:00,25625,25665,25625,25665,380
21/07/2003,09:50:00,25665,25675,25650,25665,280
21/07/2003,10:00:00,25670,25690,25660,25670,282
21/07/2003,10:10:00,25670,25680,25640,25650,240
21/07/2003,10:20:00,25650,25675,25640,25645,179
21/07/2003,10:30:00,25645,25665,25540,25560,660
21/07/2003,10:40:00,25560,25560,25440,25480,1113
21/07/2003,10:50:00,25475,25480,25410,25445,487
21/07/2003,11:00:00,25445,25460,25380,25440,653
21/07/2003,11:10:00,25435,25445,25390,25420,270
21/07/2003,11:20:00,25420,25460,25400,25445,241
21/07/2003,11:30:00,25445,25450,25425,25435,86
21/07/2003,11:40:00,25435,25435,25350,25370,493
21/07/2003,11:50:00,25370,25385,25355,25380,187
21/07/2003,12:00:00,25375,25385,25325,25370,458
21/07/2003,12:10:00,25375,25375,25350,25360,173
21/07/2003,12:20:00,25360,25380,25350,25380,136
21/07/2003,12:30:00,25380,25400,25375,25380,153
21/07/2003,12:40:00,25385,25415,25380,25405,126
21/07/2003,12:50:00,25410,25425,25405,25405,79
21/07/2003,13:00:00,25400,25400,25390,25390,49
21/07/2003,13:10:00,25385,25395,25385,25390,22
21/07/2003,13:20:00,25390,25390,25380,25385,27
21/07/2003,13:30:00,25385,25385,25365,25380,60
21/07/2003,13:40:00,25385,25400,25380,25400,36
21/07/2003,13:50:00,25400,25435,25395,25420,113
21/07/2003,14:00:00,25425,25430,25415,25420,52
21/07/2003,14:10:00,25420,25420,25410,25415,51
21/07/2003,14:20:00,25415,25415,25390,25390,67
21/07/2003,14:30:00,25400,25405,25380,25400,89
21/07/2003,14:40:00,25400,25405,25360,25380,104
21/07/2003,14:50:00,25380,25400,25375,25385,73
21/07/2003,15:00:00,25385,25390,25375,25385,36
21/07/2003,15:10:00,25380,25385,25365,25380,69
21/07/2003,15:20:00,25380,25420,25375,25415,100
21/07/2003,15:30:00,25415,25420,25335,25350,237
21/07/2003,15:40:00,25350,25370,25325,25345,466
21/07/2003,15:50:00,25350,25350,25305,25335,355
21/07/2003,16:00:00,25335,25335,25270,25290,715
21/07/2003,16:10:00,25290,25330,25220,25225,678
21/07/2003,16:20:00,25225,25240,25190,25215,484
21/07/2003,16:30:00,25215,25225,25180,25195,564
21/07/2003,16:40:00,25195,25225,25190,25220,345
21/07/2003,16:50:00,25220,25240,25205,25230,146
21/07/2003,17:00:00,25225,25255,25220,25250,251
21/07/2003,17:10:00,25255,25255,25210,25225,219
21/07/2003,17:20:00,25230,25250,25200,25250,337
21/07/2003,17:30:00,25250,25290,25250,25280,731
22/07/2003,09:00:00,25310,25360,25305,25345,409
22/07/2003,09:10:00,25345,25345,25265,25290,404
22/07/2003,09:20:00,25290,25320,25280,25320,331
22/07/2003,09:30:00,25320,25375,25300,25310,409
22/07/2003,09:40:00,25305,25375,25305,25365,192
22/07/2003,09:50:00,25360,25360,25320,25350,201
22/07/2003,10:00:00,25350,25365,25285,25285,321
22/07/2003,10:10:00,25285,25305,25270,25280,377
22/07/2003,10:20:00,25280,25280,25240,25265,678
22/07/2003,10:30:00,25265,25285,25220,25225,424
22/07/2003,10:40:00,25220,25225,25180,25195,553
22/07/2003,10:50:00,25195,25230,25180,25205,294
22/07/2003,11:00:00,25210,25245,25205,25240,290
22/07/2003,11:10:00,25240,25245,25160,25165,468
22/07/2003,11:20:00,25165,25210,25165,25195,331
22/07/2003,11:30:00,25195,25200,25155,25175,331
22/07/2003,11:40:00,25170,25175,25130,25150,389
22/07/2003,11:50:00,25150,25150,25120,25130,286
22/07/2003,12:00:00,25135,25150,25130,25145,152
22/07/2003,12:10:00,25145,25160,25140,25150,149
22/07/2003,12:20:00,25145,25155,25140,25155,56
22/07/2003,12:30:00,25155,25180,25155,25175,118
22/07/2003,12:40:00,25180,25185,25150,25155,117
22/07/2003,12:50:00,25160,25175,25150,25175,63
22/07/2003,13:00:00,25180,25230,25180,25220,206
22/07/2003,13:10:00,25220,25240,25215,25240,109
22/07/2003,13:20:00,25235,25260,25230,25250,180
22/07/2003,13:30:00,25255,25330,25255,25305,335
22/07/2003,13:40:00,25310,25370,25300,25340,308
22/07/2003,13:50:00,25340,25355,25310,25320,168
22/07/2003,14:00:00,25325,25335,25275,25290,168
22/07/2003,14:10:00,25285,25335,25280,25315,89
22/07/2003,14:20:00,25310,25315,25290,25295,139
22/07/2003,14:30:00,25290,25295,25270,25290,168
22/07/2003,14:40:00,25285,25305,25280,25290,58
22/07/2003,14:50:00,25290,25295,25280,25295,57
22/07/2003,15:00:00,25290,25330,25290,25325,108
22/07/2003,15:10:00,25325,25340,25320,25335,123
22/07/2003,15:20:00,25330,25335,25315,25320,118
22/07/2003,15:30:00,25320,25320,25240,25245,504
22/07/2003,15:40:00,25245,25275,25230,25270,605
22/07/2003,15:50:00,25270,25315,25240,25305,361
22/07/2003,16:00:00,25300,25330,25275,25285,404
22/07/2003,16:10:00,25280,25280,25215,25225,586
22/07/2003,16:20:00,25220,25255,25205,25240,381
22/07/2003,16:30:00,25230,25270,25230,25250,290
22/07/2003,16:40:00,25255,25265,25215,25220,207
22/07/2003,16:50:00,25225,25265,25220,25255,200
22/07/2003,17:00:00,25250,25335,25250,25305,525
22/07/2003,17:10:00,25310,25335,25265,25290,325
22/07/2003,17:20:00,25295,25325,25275,25320,307
22/07/2003,17:30:00,25320,25335,25310,25320,336
23/07/2003,09:00:00,25405,25450,25385,25420,373
23/07/2003,09:10:00,25420,25425,25380,25390,337
23/07/2003,09:20:00,25390,25425,25380,25425,252
23/07/2003,09:30:00,25425,25475,25415,25415,623
23/07/2003,09:40:00,25420,25450,25400,25410,299
23/07/2003,09:50:00,25410,25420,25370,25385,414
23/07/2003,10:00:00,25380,25415,25380,25405,302
23/07/2003,10:10:00,25405,25405,25355,25370,309
23/07/2003,10:20:00,25370,25385,25330,25380,363
23/07/2003,10:30:00,25375,25380,25330,25380,307
23/07/2003,10:40:00,25385,25405,25370,25370,338
23/07/2003,10:50:00,25375,25380,25340,25370,190
23/07/2003,11:00:00,25370,25410,25370,25385,238
23/07/2003,11:10:00,25385,25400,25380,25385,127
23/07/2003,11:20:00,25385,25395,25380,25390,85
23/07/2003,11:30:00,25390,25395,25340,25345,215
23/07/2003,11:40:00,25350,25350,25280,25305,760
23/07/2003,11:50:00,25310,25320,25300,25320,212
23/07/2003,12:00:00,25315,25330,25315,25320,125
23/07/2003,12:10:00,25325,25340,25320,25320,90
23/07/2003,12:20:00,25320,25325,25280,25295,225
23/07/2003,12:30:00,25295,25315,25290,25310,90
23/07/2003,12:40:00,25315,25330,25310,25320,88
23/07/2003,12:50:00,25315,25340,25315,25335,49
23/07/2003,13:00:00,25335,25335,25315,25330,42
23/07/2003,13:10:00,25330,25340,25320,25340,23
23/07/2003,13:20:00,25345,25350,25340,25345,59
23/07/2003,13:30:00,25345,25350,25345,25345,17
23/07/2003,13:40:00,25345,25350,25330,25335,38
23/07/2003,13:50:00,25335,25345,25325,25345,34
23/07/2003,14:00:00,25340,25355,25340,25345,66
23/07/2003,14:10:00,25345,25380,25345,25360,172
23/07/2003,14:20:00,25365,25370,25360,25370,113
23/07/2003,14:30:00,25375,25375,25360,25370,112
23/07/2003,14:40:00,25365,25390,25365,25380,107
23/07/2003,14:50:00,25375,25405,25375,25405,132
23/07/2003,15:00:00,25405,25415,25395,25400,163
23/07/2003,15:10:00,25395,25410,25385,25390,130
23/07/2003,15:20:00,25390,25395,25385,25385,63
23/07/2003,15:30:00,25385,25390,25315,25330,619
23/07/2003,15:40:00,25330,25360,25300,25310,580
23/07/2003,15:50:00,25310,25340,25275,25280,502
23/07/2003,16:00:00,25280,25280,25240,25255,689
23/07/2003,16:10:00,25255,25255,25215,25235,612
23/07/2003,16:20:00,25235,25255,25195,25240,517
23/07/2003,16:30:00,25245,25265,25185,25255,553
23/07/2003,16:40:00,25260,25270,25210,25210,364
23/07/2003,16:50:00,25210,25240,25200,25215,258
23/07/2003,17:00:00,25220,25225,25190,25220,266
23/07/2003,17:10:00,25225,25240,25205,25240,229
23/07/2003,17:20:00,25240,25270,25235,25265,278
23/07/2003,17:30:00,25265,25290,25250,25290,571
24/07/2003,09:00:00,25250,25330,25250,25285,376
24/07/2003,09:10:00,25290,25305,25235,25255,435
24/07/2003,09:20:00,25260,25345,25250,25330,674
24/07/2003,09:30:00,25325,25330,25290,25300,328
24/07/2003,09:40:00,25305,25330,25260,25260,317
24/07/2003,09:50:00,25260,25275,25250,25260,262
24/07/2003,10:00:00,25255,25260,25220,25245,320
24/07/2003,10:10:00,25245,25260,25215,25215,191
24/07/2003,10:20:00,25215,25270,25210,25270,342
24/07/2003,10:30:00,25265,25290,25255,25280,317
24/07/2003,10:40:00,25280,25315,25265,25305,382
24/07/2003,10:50:00,25305,25340,25280,25340,450
24/07/2003,11:00:00,25330,25355,25310,25320,324
24/07/2003,11:10:00,25325,25370,25325,25350,437
24/07/2003,11:20:00,25350,25385,25345,25355,374
24/07/2003,11:30:00,25360,25390,25355,25385,232
24/07/2003,11:40:00,25390,25390,25355,25380,369
24/07/2003,11:50:00,25380,25380,25345,25350,164
24/07/2003,12:00:00,25350,25365,25345,25350,80
24/07/2003,12:10:00,25350,25370,25345,25365,85
24/07/2003,12:20:00,25365,25380,25360,25360,123
24/07/2003,12:30:00,25360,25360,25340,25345,102
24/07/2003,12:40:00,25345,25345,25320,25340,138
24/07/2003,12:50:00,25335,25350,25330,25350,54
24/07/2003,13:00:00,25350,25370,25340,25355,77
24/07/2003,13:10:00,25350,25360,25340,25360,37
24/07/2003,13:20:00,25360,25370,25355,25365,60
24/07/2003,13:30:00,25370,25370,25355,25355,33
24/07/2003,13:40:00,25355,25360,25350,25350,22
24/07/2003,13:50:00,25355,25355,25345,25350,13
24/07/2003,14:00:00,25355,25375,25355,25375,86
24/07/2003,14:10:00,25375,25410,25375,25385,306
24/07/2003,14:20:00,25390,25410,25385,25410,91
24/07/2003,14:30:00,25400,25505,25400,25485,1013
24/07/2003,14:40:00,25485,25580,25480,25555,1000
24/07/2003,14:50:00,25560,25560,25535,25540,359
24/07/2003,15:00:00,25540,25560,25535,25545,228
24/07/2003,15:10:00,25555,25560,25540,25545,105
24/07/2003,15:20:00,25550,25565,25535,25555,169
24/07/2003,15:30:00,25555,25555,25520,25535,406
24/07/2003,15:40:00,25540,25540,25470,25485,863
24/07/2003,15:50:00,25485,25525,25475,25520,386
24/07/2003,16:00:00,25520,25560,25520,25545,580
24/07/2003,16:10:00,25545,25575,25525,25550,670
24/07/2003,16:20:00,25550,25550,25510,25515,461
24/07/2003,16:30:00,25510,25530,25500,25500,346
24/07/2003,16:40:00,25500,25520,25485,25490,319
24/07/2003,16:50:00,25495,25515,25485,25505,170
24/07/2003,17:00:00,25505,25535,25500,25525,156
24/07/2003,17:10:00,25530,25550,25525,25550,173
24/07/2003,17:20:00,25550,25565,25540,25540,237
24/07/2003,17:30:00,25540,25540,25485,25485,700
24/07/2003,17:40:00,25495,25495,25495,25495,1
25/07/2003,09:00:00,25415,25425,25200,25330,910
25/07/2003,09:10:00,25325,25370,25320,25350,392
25/07/2003,09:20:00,25360,25360,25325,25350,423
25/07/2003,09:30:00,25350,25380,25345,25380,143
25/07/2003,09:40:00,25385,25390,25330,25330,218
25/07/2003,09:50:00,25335,25350,25300,25335,320
25/07/2003,10:00:00,25335,25360,25330,25340,147
25/07/2003,10:10:00,25345,25470,25340,25470,735
25/07/2003,10:20:00,25465,25480,25425,25430,391
25/07/2003,10:30:00,25435,25455,25430,25435,173
25/07/2003,10:40:00,25435,25435,25405,25420,157
25/07/2003,10:50:00,25415,25415,25380,25395,251
25/07/2003,11:00:00,25395,25405,25365,25390,294
25/07/2003,11:10:00,25390,25420,25380,25400,168
25/07/2003,11:20:00,25400,25420,25390,25415,127
25/07/2003,11:30:00,25415,25435,25415,25420,154
25/07/2003,11:40:00,25420,25435,25405,25425,156
25/07/2003,11:50:00,25425,25460,25420,25445,197
25/07/2003,12:00:00,25445,25470,25440,25460,98
25/07/2003,12:10:00,25460,25470,25440,25460,142
25/07/2003,12:20:00,25460,25525,25455,25500,316
25/07/2003,12:30:00,25500,25510,25485,25485,132
25/07/2003,12:40:00,25485,25490,25470,25475,123
25/07/2003,12:50:00,25470,25480,25455,25460,91
25/07/2003,13:00:00,25460,25460,25440,25445,212
25/07/2003,13:10:00,25445,25460,25445,25455,41
25/07/2003,13:20:00,25455,25455,25445,25450,43
25/07/2003,13:30:00,25445,25450,25440,25445,20
25/07/2003,13:40:00,25445,25450,25440,25440,34
25/07/2003,13:50:00,25445,25480,25440,25460,50
25/07/2003,14:00:00,25460,25460,25445,25455,94
25/07/2003,14:10:00,25455,25455,25450,25450,26
25/07/2003,14:20:00,25450,25495,25450,25485,162
25/07/2003,14:30:00,25485,25560,25480,25480,589
25/07/2003,14:40:00,25485,25500,25475,25475,179
25/07/2003,14:50:00,25475,25490,25455,25460,103
25/07/2003,15:00:00,25460,25485,25435,25450,198
25/07/2003,15:10:00,25460,25465,25450,25460,47
25/07/2003,15:20:00,25455,25470,25455,25465,47
25/07/2003,15:30:00,25465,25505,25455,25470,324
25/07/2003,15:40:00,25470,25490,25450,25475,341
25/07/2003,15:50:00,25480,25505,25460,25485,361
25/07/2003,16:00:00,25490,25495,25440,25455,480
25/07/2003,16:10:00,25450,25455,25380,25400,685
25/07/2003,16:20:00,25405,25405,25345,25365,536
25/07/2003,16:30:00,25370,25370,25300,25315,536
25/07/2003,16:40:00,25310,25330,25275,25295,444
25/07/2003,16:50:00,25295,25325,25285,25320,251
25/07/2003,17:00:00,25310,25360,25310,25360,228
25/07/2003,17:10:00,25360,25365,25340,25340,197
25/07/2003,17:20:00,25340,25355,25325,25325,189
25/07/2003,17:30:00,25320,25345,25320,25325,294
28/07/2003,09:00:00,25490,25570,25480,25545,609
28/07/2003,09:10:00,25545,25560,25530,25530,238
28/07/2003,09:20:00,25530,26200,25525,25670,1651
28/07/2003,09:30:00,25670,25755,25660,25715,1035
28/07/2003,09:40:00,25710,25780,25710,25740,498
28/07/2003,09:50:00,25740,25750,25680,25710,361
28/07/2003,10:00:00,25705,25715,25670,25680,345
28/07/2003,10:10:00,25685,25690,25660,25680,213
28/07/2003,10:20:00,25680,25740,25680,25725,345
28/07/2003,10:30:00,25730,25740,25700,25720,390
28/07/2003,10:40:00,25720,25720,25705,25710,165
28/07/2003,10:50:00,25710,25730,25710,25720,166
28/07/2003,11:00:00,25715,25720,25670,25685,198
28/07/2003,11:10:00,25680,25705,25670,25695,298
28/07/2003,11:20:00,25690,25710,25690,25695,138
28/07/2003,11:30:00,25700,25725,25690,25700,284
28/07/2003,11:40:00,25700,25710,25695,25705,63
28/07/2003,11:50:00,25710,25720,25680,25700,176
28/07/2003,12:00:00,25700,25705,25660,25680,337
28/07/2003,12:10:00,25680,25705,25660,25670,494
28/07/2003,12:20:00,25675,25690,25670,25680,102
28/07/2003,12:30:00,25680,25680,25670,25680,89
28/07/2003,12:40:00,25675,25675,25635,25650,162
28/07/2003,12:50:00,25655,25655,25595,25625,364
28/07/2003,13:00:00,25625,25635,25620,25630,99
28/07/2003,13:10:00,25635,25650,25635,25635,67
28/07/2003,13:20:00,25640,25645,25635,25635,25
28/07/2003,13:30:00,25635,25640,25630,25635,48
28/07/2003,13:40:00,25630,25640,25630,25630,38
28/07/2003,13:50:00,25630,25640,25625,25640,29
28/07/2003,14:00:00,25635,25635,25630,25630,21
28/07/2003,14:10:00,25635,25665,25635,25650,105
28/07/2003,14:20:00,25650,25680,25645,25675,120
28/07/2003,14:30:00,25670,25675,25660,25660,81
28/07/2003,14:40:00,25670,25670,25645,25660,71
28/07/2003,14:50:00,25660,25665,25655,25665,12
28/07/2003,15:00:00,25655,25665,25630,25665,201
28/07/2003,15:10:00,25660,25660,25645,25655,44
28/07/2003,15:20:00,25655,25655,25630,25635,59
28/07/2003,15:30:00,25640,25655,25595,25650,510
28/07/2003,15:40:00,25650,25665,25580,25590,633
28/07/2003,15:50:00,25595,25610,25550,25605,670
28/07/2003,16:00:00,25600,25630,25580,25615,384
28/07/2003,16:10:00,25615,25650,25615,25630,421
28/07/2003,16:20:00,25630,25640,25590,25625,353
28/07/2003,16:30:00,25620,25635,25610,25615,225
28/07/2003,16:40:00,25615,25620,25580,25590,350
28/07/2003,16:50:00,25590,25620,25565,25620,353
28/07/2003,17:00:00,25610,25615,25570,25570,358
28/07/2003,17:10:00,25570,25610,25555,25600,281
28/07/2003,17:20:00,25600,25600,25570,25575,268
28/07/2003,17:30:00,25575,25600,25545,25595,616
29/07/2003,09:00:00,25550,25575,25530,25540,223
29/07/2003,09:10:00,25545,25550,25505,25550,415
29/07/2003,09:20:00,25555,25580,25545,25575,278
29/07/2003,09:30:00,25575,25610,25570,25585,397
29/07/2003,09:40:00,25585,25600,25560,25575,208
29/07/2003,09:50:00,25575,25580,25525,25535,295
29/07/2003,10:00:00,25535,25565,25530,25550,231
29/07/2003,10:10:00,25545,25575,25545,25570,162
29/07/2003,10:20:00,25575,25575,25535,25555,205
29/07/2003,10:30:00,25555,25565,25520,25530,285
29/07/2003,10:40:00,25530,25545,25515,25545,344
29/07/2003,10:50:00,25550,25590,25550,25570,283
29/07/2003,11:00:00,25570,25620,25570,25595,493
29/07/2003,11:10:00,25595,25605,25575,25580,185
29/07/2003,11:20:00,25580,25660,25580,25650,656
29/07/2003,11:30:00,25650,25655,25625,25625,227
29/07/2003,11:40:00,25625,25640,25615,25620,4185
29/07/2003,11:50:00,25625,25640,25615,25640,156
29/07/2003,12:00:00,25635,25635,25615,25620,101
29/07/2003,12:10:00,25620,25670,25610,25645,402
29/07/2003,12:20:00,25645,25650,25625,25630,77
29/07/2003,12:30:00,25635,25635,25600,25610,182
29/07/2003,12:40:00,25610,25635,25610,25625,86
29/07/2003,12:50:00,25620,25620,25585,25605,121
29/07/2003,13:00:00,25600,25620,25595,25615,85
29/07/2003,13:10:00,25620,25620,25600,25600,28
29/07/2003,13:20:00,25605,25605,25595,25600,37
29/07/2003,13:30:00,25600,25600,25590,25590,45
29/07/2003,13:40:00,25585,25600,25585,25595,39
29/07/2003,13:50:00,25590,25615,25585,25605,76
29/07/2003,14:00:00,25600,25600,25580,25585,67
29/07/2003,14:10:00,25585,25595,25580,25595,25
29/07/2003,14:20:00,25595,25600,25580,25580,50
29/07/2003,14:30:00,25580,25585,25560,25565,113
29/07/2003,14:40:00,25565,25580,25550,25580,176
29/07/2003,14:50:00,25580,25580,25570,25570,59
29/07/2003,15:00:00,25565,25570,25555,25570,49
29/07/2003,15:10:00,25565,25590,25545,25585,113
29/07/2003,15:20:00,25585,25590,25575,25580,65
29/07/2003,15:30:00,25575,25605,25570,25575,188
29/07/2003,15:40:00,25575,25585,25550,25560,184
29/07/2003,15:50:00,25560,25585,25550,25565,174
29/07/2003,16:00:00,25565,25565,25100,25310,2875
29/07/2003,16:10:00,25315,25325,25265,25280,798
29/07/2003,16:20:00,25280,25290,25170,25200,1367
29/07/2003,16:30:00,25205,25220,25150,25180,898
29/07/2003,16:40:00,25180,25230,25150,25225,601
29/07/2003,16:50:00,25220,25295,25220,25270,540
29/07/2003,17:00:00,25270,25295,25245,25290,265
29/07/2003,17:10:00,25285,25295,25250,25275,228
29/07/2003,17:20:00,25275,25275,25255,25275,277
29/07/2003,17:30:00,25275,25310,25270,25295,361
30/07/2003,09:00:00,25295,25310,25260,25265,329
30/07/2003,09:10:00,25270,25315,25270,25315,212
30/07/2003,09:20:00,25320,25335,25315,25320,277
30/07/2003,09:30:00,25325,25345,25310,25325,271
30/07/2003,09:40:00,25330,25350,25325,25350,186
30/07/2003,09:50:00,25355,25375,25345,25365,478
30/07/2003,10:00:00,25365,25400,25365,25390,411
30/07/2003,10:10:00,25390,25410,25370,25370,371
30/07/2003,10:20:00,25370,25380,25350,25360,172
30/07/2003,10:30:00,25360,25375,25335,25360,242
30/07/2003,10:40:00,25360,25370,25320,25335,287
30/07/2003,10:50:00,25330,25350,25320,25325,135
30/07/2003,11:00:00,25325,25355,25325,25350,135
30/07/2003,11:10:00,25350,25435,25345,25415,465
30/07/2003,11:20:00,25415,25415,25400,25405,164
30/07/2003,11:30:00,25405,25405,25375,25380,248
30/07/2003,11:40:00,25375,25405,25370,25405,116
30/07/2003,11:50:00,25400,25405,25365,25370,149
30/07/2003,12:00:00,25375,25395,25365,25390,73
30/07/2003,12:10:00,25385,25385,25355,25355,71
30/07/2003,12:20:00,25355,25365,25350,25360,53
30/07/2003,12:30:00,25360,25360,25335,25345,73
30/07/2003,12:40:00,25350,25360,25345,25350,52
30/07/2003,12:50:00,25350,25350,25315,25325,95
30/07/2003,13:00:00,25325,25345,25320,25335,51
30/07/2003,13:10:00,25340,25340,25320,25320,31
30/07/2003,13:20:00,25330,25340,25330,25335,17
30/07/2003,13:30:00,25335,25335,25335,25335,10
30/07/2003,13:40:00,25340,25375,25335,25345,126
30/07/2003,13:50:00,25345,25350,25330,25335,37
30/07/2003,14:00:00,25335,25335,25305,25325,138
30/07/2003,14:10:00,25325,25330,25315,25315,33
30/07/2003,14:20:00,25320,25330,25310,25310,83
30/07/2003,14:30:00,25310,25310,25280,25295,190
30/07/2003,14:40:00,25295,25320,25290,25305,193
30/07/2003,14:50:00,25305,25330,25290,25325,203
30/07/2003,15:00:00,25330,25350,25315,25330,280
30/07/2003,15:10:00,25330,25345,25330,25330,53
30/07/2003,15:20:00,25335,25340,25325,25330,66
30/07/2003,15:30:00,25335,25350,25315,25335,226
30/07/2003,15:40:00,25335,25335,25285,25325,493
30/07/2003,15:50:00,25325,25335,25260,25285,505
30/07/2003,16:00:00,25280,25280,25230,25250,697
30/07/2003,16:10:00,25250,25270,25220,25270,578
30/07/2003,16:20:00,25270,25310,25265,25305,375
30/07/2003,16:30:00,25305,25310,25245,25280,433
30/07/2003,16:40:00,25280,25340,25260,25320,461
30/07/2003,16:50:00,25325,25360,25315,25325,406
30/07/2003,17:00:00,25320,25345,25310,25320,264
30/07/2003,17:10:00,25325,25330,25295,25310,189
30/07/2003,17:20:00,25310,25330,25300,25320,207
30/07/2003,17:30:00,25320,25350,25310,25350,369
31/07/2003,09:00:00,25350,25405,25350,25380,404
31/07/2003,09:10:00,25380,25385,25365,25380,133
31/07/2003,09:20:00,25380,25400,25375,25380,169
31/07/2003,09:30:00,25380,25380,25355,25360,175
31/07/2003,09:40:00,25360,25365,25310,25335,430
31/07/2003,09:50:00,25335,25340,25275,25290,391
31/07/2003,10:00:00,25285,25295,25260,25290,356
31/07/2003,10:10:00,25285,25295,25275,25290,265
31/07/2003,10:20:00,25285,25310,25275,25295,155
31/07/2003,10:30:00,25300,25315,25280,25290,231
31/07/2003,10:40:00,25285,25290,25275,25280,118
31/07/2003,10:50:00,25275,25275,25240,25265,387
31/07/2003,11:00:00,25270,25275,25240,25240,116
31/07/2003,11:10:00,25235,25250,25210,25220,440
31/07/2003,11:20:00,25230,25235,25210,25230,158
31/07/2003,11:30:00,25215,25230,25170,25180,525
31/07/2003,11:40:00,25185,25190,25145,25160,377
31/07/2003,11:50:00,25160,25175,25145,25170,297
31/07/2003,12:00:00,25160,25200,25155,25200,177
31/07/2003,12:10:00,25200,25200,25185,25185,162
31/07/2003,12:20:00,25190,25195,25175,25180,61
31/07/2003,12:30:00,25180,25195,25170,25195,54
31/07/2003,12:40:00,25195,25210,25190,25200,54
31/07/2003,12:50:00,25205,25210,25195,25200,32
31/07/2003,13:00:00,25205,25225,25205,25220,71
31/07/2003,13:10:00,25220,25220,25205,25215,31
31/07/2003,13:20:00,25215,25235,25215,25235,116
31/07/2003,13:30:00,25240,25255,25225,25225,169
31/07/2003,13:40:00,25225,25240,25200,25215,155
31/07/2003,13:50:00,25210,25215,25200,25210,54
31/07/2003,14:00:00,25205,25215,25200,25215,34
31/07/2003,14:10:00,25210,25215,25210,25210,38
31/07/2003,14:20:00,25215,25215,25160,25160,228
31/07/2003,14:30:00,25175,25365,25175,25350,996
31/07/2003,14:40:00,25350,25425,25340,25410,845
31/07/2003,14:50:00,25410,25420,25390,25410,295
31/07/2003,15:00:00,25410,25600,25410,25585,1705
31/07/2003,15:10:00,25590,25650,25590,25615,1363
31/07/2003,15:20:00,25620,25625,25585,25595,407
31/07/2003,15:30:00,25600,25610,25575,25575,420
31/07/2003,15:40:00,25575,25605,25530,25555,624
31/07/2003,15:50:00,25560,25620,25530,25595,600
31/07/2003,16:00:00,25595,25640,25505,25520,1041
31/07/2003,16:10:00,25520,25550,25500,25505,570
31/07/2003,16:20:00,25505,25525,25480,25505,521
31/07/2003,16:30:00,25500,25580,25480,25550,535
31/07/2003,16:40:00,25550,25620,25545,25590,479
31/07/2003,16:50:00,25590,25595,25555,25580,356
31/07/2003,17:00:00,25575,25595,25560,25580,246
31/07/2003,17:10:00,25580,25615,25570,25580,372
31/07/2003,17:20:00,25580,25600,25540,25545,409
31/07/2003,17:30:00,25540,25560,25510,25540,1355
01/08/2003,09:00:00,25535,25535,25455,25475,376
01/08/2003,09:10:00,25475,25480,25435,25440,356
01/08/2003,09:20:00,25435,25470,25435,25445,340
01/08/2003,09:30:00,25445,25490,25430,25490,266
01/08/2003,09:40:00,25480,25480,25410,25420,267
01/08/2003,09:50:00,25415,25455,25415,25435,258
01/08/2003,10:00:00,25435,25485,25425,25480,227
01/08/2003,10:10:00,25475,25520,25470,25520,324
01/08/2003,10:20:00,25520,25565,25510,25555,559
01/08/2003,10:30:00,25555,25600,25545,25585,462
01/08/2003,10:40:00,25585,25590,25555,25575,267
01/08/2003,10:50:00,25575,25605,25570,25570,255
01/08/2003,11:00:00,25570,25585,25560,25565,215
01/08/2003,11:10:00,25565,25565,25545,25545,126
01/08/2003,11:20:00,25550,25570,25545,25565,78
01/08/2003,11:30:00,25565,25590,25560,25590,233
01/08/2003,11:40:00,25585,25585,25555,25565,215
01/08/2003,11:50:00,25565,25570,25560,25570,173
01/08/2003,12:00:00,25565,25565,25520,25525,255
01/08/2003,12:10:00,25525,25535,25495,25520,236
01/08/2003,12:20:00,25520,25525,25510,25510,99
01/08/2003,12:30:00,25510,25545,25510,25540,43
01/08/2003,12:40:00,25540,25545,25530,25540,42
01/08/2003,12:50:00,25540,25540,25535,25535,26
01/08/2003,13:00:00,25535,25545,25510,25530,40
01/08/2003,13:10:00,25520,25540,25520,25535,22
01/08/2003,13:20:00,25540,25545,25540,25545,44
01/08/2003,13:30:00,25545,25560,25545,25545,77
01/08/2003,13:40:00,25540,25550,25520,25530,60
01/08/2003,13:50:00,25530,25530,25500,25520,105
01/08/2003,14:00:00,25520,25525,25500,25505,70
01/08/2003,14:10:00,25505,25520,25500,25520,52
01/08/2003,14:20:00,25520,25535,25485,25485,185
01/08/2003,14:30:00,25485,25535,25445,25485,625
01/08/2003,14:40:00,25480,25480,25425,25435,436
01/08/2003,14:50:00,25440,25485,25435,25475,280
01/08/2003,15:00:00,25480,25500,25480,25495,223
01/08/2003,15:10:00,25495,25505,25475,25475,130
01/08/2003,15:20:00,25480,25490,25475,25480,39
01/08/2003,15:30:00,25480,25555,25475,25505,260
01/08/2003,15:40:00,25505,25530,25500,25510,325
01/08/2003,15:50:00,25520,25535,25495,25495,97
01/08/2003,16:00:00,25500,25500,25415,25485,646
01/08/2003,16:10:00,25485,25495,25435,25435,411
01/08/2003,16:20:00,25445,25490,25360,25380,855
01/08/2003,16:30:00,25380,25400,25350,25390,471
01/08/2003,16:40:00,25390,25415,25380,25405,289
01/08/2003,16:50:00,25405,25405,25375,25395,298
01/08/2003,17:00:00,25395,25425,25370,25410,315
01/08/2003,17:10:00,25405,25435,25405,25405,297
01/08/2003,17:20:00,25410,25415,25385,25385,266
01/08/2003,17:30:00,25390,25395,25360,25360,338