DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
31/07/2003,09:09:00,25380,25380,25380,25380,12
31/07/2003,09:10:00,25380,25385,25380,25385,5
31/07/2003,09:11:00,25380,25380,25380,25380,4
31/07/2003,09:12:00,25375,25380,25365,25365,38
31/07/2003,09:13:00,25365,25370,25365,25365,11
31/07/2003,09:14:00,25370,25370,25365,25365,5
31/07/2003,09:15:00,25365,25375,25365,25375,21
31/07/2003,09:16:00,25375,25375,25370,25370,7
31/07/2003,09:17:00,25365,25365,25365,25365,1
31/07/2003,09:18:00,25370,25380,25370,25380,26
31/07/2003,09:19:00,25380,25385,25380,25380,15
31/07/2003,09:20:00,25380,25380,25375,25380,14
31/07/2003,09:21:00,25380,25380,25375,25375,4
31/07/2003,09:22:00,25380,25385,25375,25385,29
31/07/2003,09:23:00,25380,25385,25380,25385,21
31/07/2003,09:24:00,25390,25395,25390,25395,24
31/07/2003,09:25:00,25390,25400,25390,25390,36
31/07/2003,09:26:00,25390,25390,25385,25385,13
31/07/2003,09:27:00,25385,25385,25380,25380,13
31/07/2003,09:28:00,25380,25380,25375,25380,7
31/07/2003,09:29:00,25380,25380,25380,25380,8
31/07/2003,09:30:00,25380,25380,25365,25365,31
31/07/2003,09:31:00,25365,25370,25365,25365,22
31/07/2003,09:32:00,25365,25370,25365,25365,12
31/07/2003,09:33:00,25365,25375,25365,25370,33
31/07/2003,09:34:00,25370,25380,25365,25370,31
31/07/2003,09:35:00,25365,25365,25360,25360,11
31/07/2003,09:36:00,25360,25365,25360,25360,3
31/07/2003,09:37:00,25365,25365,25365,25365,8
31/07/2003,09:38:00,25360,25365,25355,25355,9
31/07/2003,09:39:00,25355,25360,25355,25360,15
31/07/2003,09:40:00,25360,25360,25360,25360,8
31/07/2003,09:41:00,25365,25365,25355,25355,15
31/07/2003,09:42:00,25355,25355,25340,25350,38
31/07/2003,09:43:00,25350,25355,25350,25350,37
31/07/2003,09:44:00,25355,25355,25350,25350,17
31/07/2003,09:45:00,25350,25350,25340,25345,27
31/07/2003,09:46:00,25345,25345,25345,25345,10
31/07/2003,09:47:00,25345,25345,25345,25345,17
31/07/2003,09:48:00,25340,25340,25310,25330,156
31/07/2003,09:49:00,25330,25340,25315,25335,105
31/07/2003,09:50:00,25335,25340,25330,25340,13
31/07/2003,09:51:00,25335,25335,25330,25330,9
31/07/2003,09:53:00,25325,25325,25310,25310,47
31/07/2003,09:54:00,25305,25310,25295,25305,94
31/07/2003,09:55:00,25305,25305,25285,25290,74
31/07/2003,09:56:00,25290,25290,25275,25290,80
31/07/2003,09:57:00,25285,25295,25285,25285,31
31/07/2003,09:58:00,25290,25295,25290,25290,26
31/07/2003,09:59:00,25285,25295,25285,25290,17
31/07/2003,10:00:00,25285,25295,25285,25290,34
31/07/2003,10:01:00,25295,25295,25280,25285,27
31/07/2003,10:02:00,25290,25290,25285,25285,20
31/07/2003,10:03:00,25285,25290,25265,25275,83
31/07/2003,10:04:00,25270,25270,25260,25270,48
31/07/2003,10:05:00,25270,25275,25265,25275,39
31/07/2003,10:06:00,25280,25280,25275,25280,39
31/07/2003,10:07:00,25280,25285,25280,25285,24
31/07/2003,10:08:00,25285,25285,25280,25280,27
31/07/2003,10:09:00,25285,25290,25285,25290,15
31/07/2003,10:10:00,25285,25285,25280,25285,28
31/07/2003,10:11:00,25285,25290,25285,25290,19
31/07/2003,10:12:00,25290,25295,25290,25290,17
31/07/2003,10:13:00,25290,25295,25290,25290,35
31/07/2003,10:14:00,25290,25295,25280,25280,28
31/07/2003,10:15:00,25280,25285,25275,25285,51
31/07/2003,10:16:00,25285,25290,25285,25290,20
31/07/2003,10:17:00,25290,25290,25275,25275,31
31/07/2003,10:18:00,25280,25285,25280,25285,21
31/07/2003,10:19:00,25285,25290,25275,25290,15
31/07/2003,10:20:00,25285,25285,25275,25285,15
31/07/2003,10:21:00,25285,25285,25280,25280,4
31/07/2003,10:22:00,25280,25280,25275,25280,14
31/07/2003,10:23:00,25280,25285,25280,25285,4
31/07/2003,10:24:00,25285,25290,25285,25290,9
31/07/2003,10:25:00,25290,25295,25290,25295,3
31/07/2003,10:26:00,25295,25310,25295,25300,59
31/07/2003,10:27:00,25300,25300,25295,25295,18
31/07/2003,10:28:00,25295,25295,25295,25295,8
31/07/2003,10:29:00,25295,25295,25290,25295,21
31/07/2003,10:30:00,25300,25315,25300,25310,44
31/07/2003,10:31:00,25310,25315,25305,25305,9
31/07/2003,10:32:00,25310,25310,25305,25310,11
31/07/2003,10:33:00,25310,25310,25300,25300,50
31/07/2003,10:34:00,25300,25305,25300,25300,14
31/07/2003,10:35:00,25300,25300,25290,25290,63
31/07/2003,10:36:00,25290,25300,25290,25295,13
31/07/2003,10:37:00,25290,25290,25285,25290,18
31/07/2003,10:38:00,25285,25285,25280,25285,7
31/07/2003,10:39:00,25290,25290,25290,25290,2
31/07/2003,10:40:00,25285,25290,25285,25285,11
31/07/2003,10:41:00,25290,25290,25275,25275,26
31/07/2003,10:42:00,25275,25275,25275,25275,6
31/07/2003,10:43:00,25280,25290,25280,25280,14
31/07/2003,10:44:00,25285,25285,25280,25285,13
31/07/2003,10:45:00,25290,25290,25280,25285,9
31/07/2003,10:46:00,25285,25285,25280,25285,12
31/07/2003,10:47:00,25285,25285,25285,25285,3
31/07/2003,10:48:00,25285,25285,25280,25280,18
31/07/2003,10:49:00,25280,25280,25280,25280,6
31/07/2003,10:50:00,25275,25275,25240,25250,162
31/07/2003,10:51:00,25250,25250,25245,25250,43
31/07/2003,10:52:00,25255,25270,25255,25265,42
31/07/2003,10:53:00,25265,25270,25260,25265,9
31/07/2003,10:54:00,25270,25270,25255,25260,44
31/07/2003,10:55:00,25265,25275,25265,25275,39
31/07/2003,10:56:00,25270,25270,25260,25260,15
31/07/2003,10:57:00,25260,25265,25255,25255,11
31/07/2003,10:58:00,25260,25265,25260,25265,13
31/07/2003,10:59:00,25265,25265,25265,25265,9
31/07/2003,11:00:00,25270,25270,25265,25265,13
31/07/2003,11:01:00,25265,25265,25265,25265,14
31/07/2003,11:02:00,25260,25270,25260,25270,4
31/07/2003,11:03:00,25270,25275,25265,25270,17
31/07/2003,11:04:00,25265,25265,25265,25265,2
31/07/2003,11:05:00,25265,25265,25265,25265,2
31/07/2003,11:06:00,25265,25265,25265,25265,1
31/07/2003,11:07:00,25270,25270,25270,25270,12
31/07/2003,11:08:00,25265,25270,25265,25265,5
31/07/2003,11:09:00,25260,25260,25240,25240,46
31/07/2003,11:10:00,25235,25240,25225,25235,100
31/07/2003,11:11:00,25235,25235,25230,25230,21
31/07/2003,11:12:00,25235,25250,25235,25250,24
31/07/2003,11:13:00,25250,25250,25250,25250,8
31/07/2003,11:14:00,25245,25245,25230,25230,62
31/07/2003,11:15:00,25225,25230,25220,25230,93
31/07/2003,11:16:00,25235,25235,25225,25225,19
31/07/2003,11:17:00,25230,25230,25210,25215,78
31/07/2003,11:18:00,25220,25225,25215,25225,16
31/07/2003,11:19:00,25225,25230,25220,25220,19
31/07/2003,11:20:00,25230,25235,25225,25230,15
31/07/2003,11:21:00,25230,25230,25230,25230,9
31/07/2003,11:22:00,25230,25230,25225,25225,6
31/07/2003,11:23:00,25225,25230,25225,25225,8
31/07/2003,11:24:00,25225,25225,25225,25225,8
31/07/2003,11:25:00,25220,25220,25210,25210,24
31/07/2003,11:26:00,25215,25215,25210,25210,26
31/07/2003,11:27:00,25210,25225,25210,25220,37
31/07/2003,11:28:00,25225,25230,25225,25225,15
31/07/2003,11:29:00,25225,25230,25220,25230,10
31/07/2003,11:30:00,25215,25230,25210,25210,28
31/07/2003,11:31:00,25220,25220,25210,25210,9
31/07/2003,11:32:00,25215,25215,25185,25195,186
31/07/2003,11:33:00,25195,25200,25190,25195,37
31/07/2003,11:34:00,25190,25200,25190,25200,38
31/07/2003,11:35:00,25195,25200,25190,25195,51
31/07/2003,11:36:00,25190,25195,25185,25185,41
31/07/2003,11:37:00,25185,25185,25170,25170,66
31/07/2003,11:38:00,25170,25180,25170,25180,44
31/07/2003,11:39:00,25180,25185,25180,25180,25
31/07/2003,11:40:00,25185,25185,25180,25180,18
31/07/2003,11:41:00,25180,25185,25180,25180,44
31/07/2003,11:42:00,25180,25190,25180,25190,13
31/07/2003,11:43:00,25190,25190,25185,25190,23
31/07/2003,11:44:00,25190,25190,25185,25190,12
31/07/2003,11:45:00,25190,25190,25185,25185,20
31/07/2003,11:46:00,25185,25185,25180,25185,7
31/07/2003,11:47:00,25185,25185,25165,25170,53
31/07/2003,11:48:00,25170,25170,25165,25165,54
31/07/2003,11:49:00,25165,25165,25145,25160,133
31/07/2003,11:50:00,25160,25160,25155,25160,22
31/07/2003,11:51:00,25155,25155,25150,25155,17
31/07/2003,11:52:00,25150,25160,25150,25155,13
31/07/2003,11:53:00,25155,25155,25150,25155,21
31/07/2003,11:54:00,25160,25165,25155,25160,47
31/07/2003,11:55:00,25160,25170,25160,25160,22
31/07/2003,11:56:00,25170,25170,25165,25170,13
31/07/2003,11:57:00,25170,25175,25155,25165,70
31/07/2003,11:58:00,25155,25165,25145,25165,58
31/07/2003,11:59:00,25165,25170,25160,25170,14
31/07/2003,12:00:00,25160,25165,25155,25165,10
31/07/2003,12:01:00,25170,25175,25165,25175,13
31/07/2003,12:02:00,25175,25190,25175,25180,18
31/07/2003,12:03:00,25180,25190,25180,25185,30
31/07/2003,12:04:00,25185,25185,25180,25185,9
31/07/2003,12:05:00,25185,25185,25185,25185,5
31/07/2003,12:06:00,25185,25190,25180,25185,15
31/07/2003,12:07:00,25185,25195,25180,25190,30
31/07/2003,12:08:00,25190,25190,25185,25185,12
31/07/2003,12:09:00,25190,25200,25190,25200,35
31/07/2003,12:10:00,25200,25200,25195,25195,20
31/07/2003,12:11:00,25195,25195,25190,25195,11
31/07/2003,12:12:00,25200,25200,25200,25200,7
31/07/2003,12:13:00,25195,25195,25185,25185,64
31/07/2003,12:14:00,25185,25190,25185,25190,19
31/07/2003,12:15:00,25190,25195,25190,25195,11
31/07/2003,12:17:00,25195,25200,25195,25200,15
31/07/2003,12:18:00,25190,25190,25185,25190,13
31/07/2003,12:19:00,25185,25185,25185,25185,2
31/07/2003,12:20:00,25190,25190,25185,25185,13
31/07/2003,12:21:00,25185,25190,25185,25190,8
31/07/2003,12:22:00,25195,25195,25190,25195,3
31/07/2003,12:23:00,25195,25195,25190,25190,3
31/07/2003,12:24:00,25185,25185,25185,25185,3
31/07/2003,12:25:00,25190,25190,25190,25190,1
31/07/2003,12:26:00,25185,25195,25185,25195,2
31/07/2003,12:27:00,25185,25190,25185,25185,10
31/07/2003,12:28:00,25180,25180,25180,25180,8
31/07/2003,12:29:00,25180,25180,25175,25180,10
31/07/2003,12:30:00,25180,25180,25180,25180,7
31/07/2003,12:31:00,25175,25175,25170,25170,9
31/07/2003,12:32:00,25175,25185,25175,25180,4
31/07/2003,12:33:00,25180,25180,25180,25180,6
31/07/2003,12:35:00,25180,25185,25180,25185,3
31/07/2003,12:36:00,25185,25190,25185,25190,8
31/07/2003,12:37:00,25195,25195,25190,25190,5
31/07/2003,12:39:00,25195,25195,25195,25195,12
31/07/2003,12:40:00,25195,25195,25195,25195,8
31/07/2003,12:41:00,25195,25195,25195,25195,1
31/07/2003,12:43:00,25190,25195,25190,25195,7
31/07/2003,12:44:00,25200,25205,25200,25205,7
31/07/2003,12:45:00,25200,25200,25200,25200,2
31/07/2003,12:46:00,25200,25210,25200,25210,12
31/07/2003,12:47:00,25205,25210,25205,25205,8
31/07/2003,12:48:00,25205,25205,25205,25205,8
31/07/2003,12:49:00,25200,25200,25200,25200,1
31/07/2003,12:50:00,25205,25210,25205,25205,7
31/07/2003,12:51:00,25210,25210,25210,25210,1
31/07/2003,12:52:00,25210,25210,25210,25210,7
31/07/2003,12:53:00,25205,25205,25205,25205,4
31/07/2003,12:54:00,25200,25200,25200,25200,4
31/07/2003,12:55:00,25200,25200,25200,25200,1
31/07/2003,12:56:00,25195,25195,25195,25195,4
31/07/2003,12:58:00,25200,25200,25200,25200,4
31/07/2003,13:00:00,25205,25205,25205,25205,1
31/07/2003,13:01:00,25210,25220,25210,25220,26
31/07/2003,13:02:00,25220,25225,25220,25220,17
31/07/2003,13:03:00,25215,25215,25215,25215,3
31/07/2003,13:04:00,25215,25215,25215,25215,1
31/07/2003,13:05:00,25215,25215,25215,25215,1
31/07/2003,13:06:00,25215,25220,25215,25220,3
31/07/2003,13:07:00,25215,25215,25215,25215,1
31/07/2003,13:08:00,25220,25225,25220,25225,9
31/07/2003,13:09:00,25225,25225,25220,25220,9
31/07/2003,13:10:00,25220,25220,25215,25215,5
31/07/2003,13:11:00,25220,25220,25215,25215,3
31/07/2003,13:12:00,25215,25215,25210,25210,3
31/07/2003,13:13:00,25210,25210,25205,25205,5
31/07/2003,13:14:00,25210,25210,25210,25210,1
31/07/2003,13:15:00,25210,25210,25205,25205,6
31/07/2003,13:16:00,25210,25215,25210,25210,6
31/07/2003,13:17:00,25215,25215,25215,25215,1
31/07/2003,13:18:00,25215,25215,25215,25215,1
31/07/2003,13:20:00,25215,25220,25215,25220,3
31/07/2003,13:22:00,25220,25220,25220,25220,1
31/07/2003,13:23:00,25220,25225,25220,25225,9
31/07/2003,13:24:00,25225,25225,25225,25225,1
31/07/2003,13:25:00,25225,25225,25225,25225,2
31/07/2003,13:26:00,25225,25230,25225,25230,86
31/07/2003,13:27:00,25230,25235,25230,25230,12
31/07/2003,13:28:00,25235,25235,25235,25235,1
31/07/2003,13:29:00,25235,25235,25235,25235,1
31/07/2003,13:30:00,25240,25245,25235,25235,23
31/07/2003,13:31:00,25235,25255,25235,25255,35
31/07/2003,13:32:00,25250,25250,25250,25250,5
31/07/2003,13:33:00,25250,25250,25250,25250,70
31/07/2003,13:34:00,25250,25255,25250,25255,7
31/07/2003,13:35:00,25255,25255,25250,25250,8
31/07/2003,13:36:00,25250,25250,25250,25250,1
31/07/2003,13:37:00,25250,25250,25245,25245,10
31/07/2003,13:39:00,25240,25240,25225,25225,10
31/07/2003,13:40:00,25225,25230,25220,25230,7
31/07/2003,13:41:00,25225,25230,25225,25230,3
31/07/2003,13:42:00,25230,25230,25230,25230,2
31/07/2003,13:43:00,25230,25230,25230,25230,68
31/07/2003,13:44:00,25230,25235,25230,25235,2
31/07/2003,13:45:00,25240,25240,25240,25240,2
31/07/2003,13:46:00,25230,25235,25225,25225,12
31/07/2003,13:47:00,25225,25230,25220,25220,16
31/07/2003,13:48:00,25220,25220,25200,25205,34
31/07/2003,13:49:00,25205,25215,25205,25215,9
31/07/2003,13:50:00,25210,25210,25210,25210,1
31/07/2003,13:51:00,25210,25210,25210,25210,2
31/07/2003,13:52:00,25215,25215,25210,25210,5
31/07/2003,13:53:00,25210,25210,25200,25210,31
31/07/2003,13:54:00,25205,25205,25205,25205,6
31/07/2003,13:55:00,25210,25210,25210,25210,1
31/07/2003,13:56:00,25210,25210,25210,25210,1
31/07/2003,13:57:00,25210,25210,25210,25210,1
31/07/2003,13:58:00,25210,25215,25205,25215,4
31/07/2003,13:59:00,25210,25210,25210,25210,2
31/07/2003,14:01:00,25205,25205,25200,25200,15
31/07/2003,14:02:00,25205,25210,25205,25210,5
31/07/2003,14:03:00,25210,25215,25210,25215,2
31/07/2003,14:06:00,25205,25205,25205,25205,2
31/07/2003,14:07:00,25205,25215,25205,25210,4
31/07/2003,14:08:00,25215,25215,25215,25215,2
31/07/2003,14:09:00,25215,25215,25210,25215,4
31/07/2003,14:10:00,25210,25210,25210,25210,1
31/07/2003,14:11:00,25210,25210,25210,25210,1
31/07/2003,14:12:00,25210,25210,25210,25210,1
31/07/2003,14:13:00,25215,25215,25210,25210,4
31/07/2003,14:15:00,25210,25210,25210,25210,2
31/07/2003,14:16:00,25210,25210,25210,25210,21
31/07/2003,14:17:00,25215,25215,25215,25215,1
31/07/2003,14:18:00,25215,25215,25215,25215,5
31/07/2003,14:19:00,25215,25215,25210,25210,2
31/07/2003,14:20:00,25215,25215,25215,25215,3
31/07/2003,14:21:00,25210,25210,25180,25190,98
31/07/2003,14:22:00,25190,25200,25185,25190,25
31/07/2003,14:23:00,25195,25195,25195,25195,11
31/07/2003,14:24:00,25190,25200,25190,25200,9
31/07/2003,14:25:00,25190,25190,25185,25185,11
31/07/2003,14:26:00,25185,25190,25185,25190,14
31/07/2003,14:27:00,25190,25200,25190,25195,16
31/07/2003,14:28:00,25195,25195,25180,25180,12
31/07/2003,14:29:00,25185,25210,25160,25160,29
31/07/2003,14:30:00,25175,25295,25175,25295,249
31/07/2003,14:31:00,25295,25295,25260,25265,82
31/07/2003,14:32:00,25265,25275,25260,25270,79
31/07/2003,14:33:00,25270,25310,25265,25310,98
31/07/2003,14:34:00,25300,25325,25300,25325,99
31/07/2003,14:35:00,25320,25330,25310,25330,96
31/07/2003,14:36:00,25320,25330,25315,25320,36
31/07/2003,14:37:00,25320,25335,25320,25330,46
31/07/2003,14:38:00,25330,25330,25325,25330,54
31/07/2003,14:39:00,25325,25365,25325,25350,157
31/07/2003,14:40:00,25350,25355,25340,25350,76
31/07/2003,14:41:00,25345,25365,25345,25360,49
31/07/2003,14:42:00,25365,25365,25340,25350,64
31/07/2003,14:43:00,25355,25360,25350,25350,20
31/07/2003,14:44:00,25355,25395,25350,25380,131
31/07/2003,14:45:00,25390,25415,25385,25410,130
31/07/2003,14:46:00,25410,25420,25410,25420,87
31/07/2003,14:47:00,25415,25425,25400,25400,132
31/07/2003,14:48:00,25400,25405,25385,25395,121
31/07/2003,14:49:00,25400,25410,25400,25410,35
31/07/2003,14:50:00,25410,25420,25410,25415,52
31/07/2003,14:51:00,25415,25420,25405,25405,34
31/07/2003,14:52:00,25405,25410,25405,25405,29
31/07/2003,14:53:00,25400,25405,25390,25395,56
31/07/2003,14:54:00,25395,25400,25395,25400,9
31/07/2003,14:55:00,25395,25405,25395,25405,32
31/07/2003,14:56:00,25410,25410,25405,25405,28
31/07/2003,14:57:00,25405,25405,25400,25405,10
31/07/2003,14:58:00,25405,25415,25405,25415,12
31/07/2003,14:59:00,25415,25415,25410,25410,33
31/07/2003,15:00:00,25410,25420,25410,25420,24
31/07/2003,15:01:00,25420,25465,25420,25435,308
31/07/2003,15:02:00,25440,25490,25440,25490,200
31/07/2003,15:03:00,25485,25495,25475,25480,132
31/07/2003,15:04:00,25480,25485,25475,25475,84
31/07/2003,15:05:00,25475,25475,25470,25470,53
31/07/2003,15:06:00,25470,25485,25470,25485,54
31/07/2003,15:07:00,25490,25540,25480,25515,254
31/07/2003,15:08:00,25530,25550,25510,25550,237
31/07/2003,15:09:00,25540,25600,25535,25585,359
31/07/2003,15:10:00,25590,25630,25590,25610,250
31/07/2003,15:11:00,25605,25625,25595,25625,249
31/07/2003,15:12:00,25625,25640,25620,25630,197
31/07/2003,15:13:00,25630,25650,25620,25640,148
31/07/2003,15:14:00,25640,25650,25610,25625,126
31/07/2003,15:15:00,25615,25620,25600,25605,177
31/07/2003,15:16:00,25605,25610,25600,25605,47
31/07/2003,15:17:00,25600,25610,25600,25605,47
31/07/2003,15:18:00,25610,25620,25605,25620,52
31/07/2003,15:19:00,25620,25625,25615,25615,70
31/07/2003,15:20:00,25620,25625,25615,25615,53
31/07/2003,15:21:00,25615,25615,25605,25610,51
31/07/2003,15:22:00,25605,25620,25605,25605,46
31/07/2003,15:23:00,25605,25610,25600,25600,39
31/07/2003,15:24:00,25600,25600,25595,25600,8
31/07/2003,15:25:00,25600,25600,25585,25600,58
31/07/2003,15:26:00,25600,25605,25590,25595,37
31/07/2003,15:27:00,25595,25605,25595,25600,36
31/07/2003,15:28:00,25600,25605,25600,25600,18
31/07/2003,15:29:00,25600,25600,25590,25595,61
31/07/2003,15:30:00,25600,25605,25595,25605,40
31/07/2003,15:31:00,25610,25610,25600,25600,39
31/07/2003,15:32:00,25600,25600,25590,25595,43
31/07/2003,15:33:00,25595,25605,25595,25600,11
31/07/2003,15:34:00,25605,25610,25590,25590,69
31/07/2003,15:35:00,25590,25600,25590,25600,26
31/07/2003,15:36:00,25600,25605,25595,25595,38
31/07/2003,15:37:00,25595,25595,25580,25590,50
31/07/2003,15:38:00,25590,25590,25580,25585,54
31/07/2003,15:39:00,25585,25585,25575,25575,50
31/07/2003,15:40:00,25575,25585,25575,25585,81
31/07/2003,15:41:00,25590,25605,25590,25605,64
31/07/2003,15:42:00,25600,25605,25600,25600,56
31/07/2003,15:43:00,25600,25600,25595,25600,64
31/07/2003,15:44:00,25605,25605,25575,25580,85
31/07/2003,15:45:00,25580,25580,25530,25545,131
31/07/2003,15:46:00,25545,25560,25535,25560,51
31/07/2003,15:47:00,25565,25580,25560,25565,52
31/07/2003,15:48:00,25565,25570,25560,25560,22
31/07/2003,15:49:00,25560,25560,25550,25555,18
31/07/2003,15:50:00,25560,25560,25530,25535,55
31/07/2003,15:51:00,25535,25545,25530,25535,78
31/07/2003,15:52:00,25535,25555,25535,25540,38
31/07/2003,15:53:00,25540,25550,25540,25545,36
31/07/2003,15:54:00,25550,25560,25545,25555,29
31/07/2003,15:55:00,25555,25555,25550,25550,54
31/07/2003,15:56:00,25555,25565,25550,25550,69
31/07/2003,15:57:00,25555,25555,25550,25555,19
31/07/2003,15:58:00,25560,25575,25560,25575,39
31/07/2003,15:59:00,25575,25620,25575,25595,183
31/07/2003,16:00:00,25595,25630,25595,25625,111
31/07/2003,16:01:00,25625,25640,25620,25630,154
31/07/2003,16:02:00,25630,25630,25605,25605,101
31/07/2003,16:03:00,25605,25620,25605,25610,44
31/07/2003,16:04:00,25615,25615,25590,25600,118
31/07/2003,16:05:00,25595,25595,25565,25575,53
31/07/2003,16:06:00,25570,25580,25540,25540,101
31/07/2003,16:07:00,25540,25545,25505,25530,198
31/07/2003,16:08:00,25520,25525,25510,25510,103
31/07/2003,16:09:00,25520,25520,25510,25520,58
31/07/2003,16:10:00,25520,25540,25520,25540,72
31/07/2003,16:11:00,25535,25545,25530,25545,56
31/07/2003,16:12:00,25540,25540,25525,25525,55
31/07/2003,16:13:00,25525,25550,25525,25550,46
31/07/2003,16:14:00,25545,25550,25540,25540,39
31/07/2003,16:15:00,25545,25545,25525,25525,60
31/07/2003,16:16:00,25530,25535,25525,25530,23
31/07/2003,16:17:00,25530,25535,25520,25535,74
31/07/2003,16:18:00,25530,25535,25520,25525,47
31/07/2003,16:19:00,25525,25530,25500,25505,98
31/07/2003,16:20:00,25505,25520,25500,25510,47
31/07/2003,16:21:00,25510,25510,25480,25490,105
31/07/2003,16:22:00,25495,25505,25485,25505,79
31/07/2003,16:23:00,25500,25515,25495,25500,90
31/07/2003,16:24:00,25505,25510,25495,25500,27
31/07/2003,16:25:00,25500,25505,25495,25500,37
31/07/2003,16:26:00,25505,25510,25500,25500,7
31/07/2003,16:27:00,25500,25520,25500,25520,46
31/07/2003,16:28:00,25520,25525,25510,25510,56
31/07/2003,16:29:00,25510,25520,25505,25505,27
31/07/2003,16:30:00,25500,25515,25495,25495,42
31/07/2003,16:31:00,25495,25495,25485,25490,33
31/07/2003,16:32:00,25490,25490,25480,25490,37
31/07/2003,16:33:00,25485,25510,25480,25505,40
31/07/2003,16:34:00,25510,25545,25505,25535,79
31/07/2003,16:35:00,25545,25550,25535,25550,60
31/07/2003,16:36:00,25550,25560,25550,25560,81
31/07/2003,16:37:00,25560,25570,25555,25570,38
31/07/2003,16:38:00,25575,25580,25560,25560,64
31/07/2003,16:39:00,25560,25565,25540,25550,61
31/07/2003,16:40:00,25550,25565,25545,25565,27
31/07/2003,16:41:00,25570,25585,25565,25575,55
31/07/2003,16:42:00,25570,25585,25570,25585,63
31/07/2003,16:43:00,25580,25585,25565,25570,32
31/07/2003,16:44:00,25575,25585,25570,25580,29
31/07/2003,16:45:00,25585,25590,25580,25580,48
31/07/2003,16:46:00,25580,25615,25580,25610,93
31/07/2003,16:47:00,25605,25620,25605,25610,43
31/07/2003,16:48:00,25610,25615,25605,25615,26
31/07/2003,16:49:00,25610,25610,25590,25590,63
31/07/2003,16:50:00,25590,25595,25575,25575,25
31/07/2003,16:51:00,25580,25580,25555,25560,52
31/07/2003,16:52:00,25560,25565,25555,25565,50
31/07/2003,16:53:00,25560,25575,25555,25575,33
31/07/2003,16:54:00,25575,25580,25570,25570,25
31/07/2003,16:55:00,25575,25580,25570,25575,40
31/07/2003,16:56:00,25575,25580,25560,25565,29
31/07/2003,16:57:00,25570,25590,25570,25590,59
31/07/2003,16:58:00,25590,25590,25580,25580,25
31/07/2003,16:59:00,25575,25585,25575,25580,18
31/07/2003,17:00:00,25575,25580,25565,25565,40
31/07/2003,17:01:00,25570,25570,25565,25570,15
31/07/2003,17:02:00,25560,25570,25560,25565,28
31/07/2003,17:03:00,25565,25575,25565,25575,21
31/07/2003,17:04:00,25570,25575,25570,25575,12
31/07/2003,17:05:00,25570,25575,25570,25570,6
31/07/2003,17:06:00,25570,25575,25570,25575,11
31/07/2003,17:07:00,25575,25580,25575,25580,26
31/07/2003,17:08:00,25580,25585,25575,25580,31
31/07/2003,17:09:00,25580,25595,25580,25580,56
31/07/2003,17:10:00,25580,25585,25580,25585,44
31/07/2003,17:11:00,25590,25590,25585,25590,32
31/07/2003,17:12:00,25590,25595,25585,25590,30
31/07/2003,17:13:00,25590,25600,25590,25600,48
31/07/2003,17:14:00,25595,25615,25595,25610,72
31/07/2003,17:15:00,25605,25605,25595,25600,40
31/07/2003,17:16:00,25595,25600,25575,25580,62
31/07/2003,17:17:00,25575,25580,25570,25570,23
31/07/2003,17:18:00,25580,25585,25580,25585,11
31/07/2003,17:19:00,25580,25585,25580,25580,10
31/07/2003,17:20:00,25580,25580,25570,25580,9
31/07/2003,17:21:00,25580,25590,25580,25580,26
31/07/2003,17:22:00,25585,25590,25585,25590,23
31/07/2003,17:23:00,25585,25590,25585,25590,12
31/07/2003,17:24:00,25585,25600,25580,25580,70
31/07/2003,17:25:00,25585,25585,25565,25570,96
31/07/2003,17:26:00,25570,25570,25560,25565,35
31/07/2003,17:27:00,25565,25570,25560,25560,43
31/07/2003,17:28:00,25560,25560,25550,25550,43
31/07/2003,17:29:00,25555,25555,25540,25545,52
31/07/2003,17:30:00,25540,25545,25530,25535,526
31/07/2003,17:31:00,25535,25535,25525,25530,39
31/07/2003,17:32:00,25530,25540,25530,25535,61
31/07/2003,17:33:00,25535,25540,25530,25530,81
31/07/2003,17:34:00,25535,25535,25510,25525,198
31/07/2003,17:35:00,25525,25550,25520,25550,97
31/07/2003,17:36:00,25550,25560,25540,25545,176
31/07/2003,17:37:00,25545,25550,25540,25550,18
31/07/2003,17:38:00,25550,25555,25540,25550,62
31/07/2003,17:39:00,25545,25560,25540,25540,97
01/08/2003,09:00:00,25535,25535,25460,25460,78
01/08/2003,09:01:00,25470,25490,25455,25475,86
01/08/2003,09:02:00,25480,25485,25470,25480,38
01/08/2003,09:03:00,25480,25480,25475,25475,27
01/08/2003,09:04:00,25475,25480,25470,25475,23
01/08/2003,09:05:00,25475,25480,25470,25475,31
01/08/2003,09:06:00,25475,25480,25470,25475,21
01/08/2003,09:07:00,25475,25480,25475,25480,32
01/08/2003,09:08:00,25480,25480,25475,25475,23
01/08/2003,09:09:00,25480,25485,25475,25475,17
01/08/2003,09:10:00,25475,25475,25470,25475,31
01/08/2003,09:11:00,25475,25475,25465,25475,18
01/08/2003,09:12:00,25475,25475,25470,25470,39
01/08/2003,09:13:00,25470,25480,25460,25460,27
01/08/2003,09:14:00,25460,25460,25440,25445,74
01/08/2003,09:15:00,25440,25445,25435,25445,42
01/08/2003,09:16:00,25445,25450,25440,25445,47
01/08/2003,09:17:00,25445,25450,25445,25445,38
01/08/2003,09:18:00,25445,25445,25435,25440,24
01/08/2003,09:19:00,25445,25445,25440,25440,16
01/08/2003,09:20:00,25435,25455,25435,25455,64
01/08/2003,09:21:00,25450,25455,25450,25455,40
01/08/2003,09:22:00,25455,25465,25450,25465,66
01/08/2003,09:23:00,25465,25470,25455,25460,36
01/08/2003,09:24:00,25460,25465,25455,25460,27
01/08/2003,09:25:00,25460,25460,25455,25460,15
01/08/2003,09:26:00,25460,25460,25450,25450,26
01/08/2003,09:27:00,25450,25455,25445,25450,29
01/08/2003,09:28:00,25450,25450,25445,25450,19
01/08/2003,09:29:00,25445,25450,25445,25445,18
01/08/2003,09:30:00,25445,25450,25445,25445,8
01/08/2003,09:31:00,25445,25445,25440,25445,9
01/08/2003,09:32:00,25440,25450,25430,25430,53
01/08/2003,09:33:00,25430,25445,25430,25445,38
01/08/2003,09:34:00,25445,25445,25445,25445,2
01/08/2003,09:35:00,25440,25445,25440,25440,14
01/08/2003,09:36:00,25440,25455,25440,25450,32
01/08/2003,09:37:00,25455,25465,25455,25465,35
01/08/2003,09:38:00,25465,25470,25460,25465,40
01/08/2003,09:39:00,25470,25490,25465,25490,35
01/08/2003,09:40:00,25480,25480,25475,25480,16
01/08/2003,09:41:00,25475,25480,25470,25470,24
01/08/2003,09:42:00,25465,25465,25455,25455,42
01/08/2003,09:43:00,25455,25455,25450,25450,11
01/08/2003,09:44:00,25450,25455,25450,25455,13
01/08/2003,09:45:00,25455,25455,25450,25455,9
01/08/2003,09:46:00,25450,25450,25445,25445,15
01/08/2003,09:47:00,25445,25445,25435,25435,35
01/08/2003,09:48:00,25435,25440,25410,25415,87
01/08/2003,09:49:00,25415,25425,25415,25420,15
01/08/2003,09:50:00,25415,25425,25415,25420,18
01/08/2003,09:51:00,25420,25425,25415,25425,9
01/08/2003,09:52:00,25425,25435,25425,25430,40
01/08/2003,09:53:00,25435,25445,25435,25440,35
01/08/2003,09:54:00,25440,25445,25435,25445,20
01/08/2003,09:55:00,25450,25455,25450,25455,48
01/08/2003,09:56:00,25455,25455,25445,25445,17
01/08/2003,09:57:00,25450,25450,25440,25440,13
01/08/2003,09:58:00,25440,25440,25435,25440,27
01/08/2003,09:59:00,25440,25440,25435,25435,31
01/08/2003,10:00:00,25435,25435,25425,25435,41
01/08/2003,10:01:00,25435,25435,25425,25430,16
01/08/2003,10:02:00,25430,25435,25430,25435,5
01/08/2003,10:03:00,25435,25435,25430,25435,18
01/08/2003,10:04:00,25435,25440,25435,25440,19
01/08/2003,10:05:00,25440,25445,25440,25445,17
01/08/2003,10:06:00,25445,25445,25445,25445,4
01/08/2003,10:07:00,25445,25455,25445,25455,32
01/08/2003,10:08:00,25460,25475,25460,25475,47
01/08/2003,10:09:00,25480,25485,25475,25480,28
01/08/2003,10:10:00,25475,25480,25470,25475,28
01/08/2003,10:11:00,25475,25485,25475,25485,26
01/08/2003,10:12:00,25485,25500,25485,25500,48
01/08/2003,10:13:00,25500,25500,25490,25490,27
01/08/2003,10:14:00,25495,25495,25490,25495,28
01/08/2003,10:15:00,25495,25495,25485,25485,18
01/08/2003,10:16:00,25490,25500,25490,25495,24
01/08/2003,10:17:00,25500,25510,25500,25510,72
01/08/2003,10:18:00,25510,25510,25505,25510,9
01/08/2003,10:19:00,25510,25520,25505,25520,44
01/08/2003,10:20:00,25520,25520,25510,25510,25
01/08/2003,10:21:00,25515,25530,25510,25520,59
01/08/2003,10:22:00,25520,25540,25520,25535,64
01/08/2003,10:23:00,25535,25550,25530,25545,70
01/08/2003,10:24:00,25545,25555,25540,25545,50
01/08/2003,10:25:00,25545,25550,25535,25535,103
01/08/2003,10:26:00,25540,25545,25540,25545,18
01/08/2003,10:27:00,25550,25565,25545,25560,66
01/08/2003,10:28:00,25560,25565,25555,25560,42
01/08/2003,10:29:00,25560,25560,25550,25555,62
01/08/2003,10:30:00,25555,25560,25550,25555,29
01/08/2003,10:31:00,25555,25555,25545,25550,33
01/08/2003,10:32:00,25555,25565,25555,25565,18
01/08/2003,10:33:00,25565,25580,25565,25575,54
01/08/2003,10:34:00,25575,25590,25570,25585,48
01/08/2003,10:35:00,25590,25590,25580,25585,98
01/08/2003,10:36:00,25585,25590,25580,25585,41
01/08/2003,10:37:00,25580,25595,25580,25590,62
01/08/2003,10:38:00,25590,25600,25590,25595,58
01/08/2003,10:39:00,25590,25590,25585,25585,21
01/08/2003,10:40:00,25585,25590,25580,25580,21
01/08/2003,10:41:00,25575,25580,25570,25570,33
01/08/2003,10:42:00,25570,25575,25570,25575,7
01/08/2003,10:43:00,25575,25575,25570,25570,50
01/08/2003,10:44:00,25570,25570,25565,25565,16
01/08/2003,10:45:00,25565,25565,25560,25565,24
01/08/2003,10:46:00,25565,25565,25560,25560,32
01/08/2003,10:47:00,25565,25565,25560,25560,12
01/08/2003,10:48:00,25560,25570,25555,25565,27
01/08/2003,10:49:00,25565,25575,25565,25575,45
01/08/2003,10:50:00,25575,25580,25575,25580,13
01/08/2003,10:51:00,25585,25585,25580,25580,15
01/08/2003,10:52:00,25580,25590,25580,25585,9
01/08/2003,10:53:00,25585,25605,25585,25595,63
01/08/2003,10:54:00,25600,25600,25595,25595,32
01/08/2003,10:55:00,25590,25595,25585,25585,59
01/08/2003,10:56:00,25585,25585,25580,25585,21
01/08/2003,10:57:00,25585,25590,25585,25590,12
01/08/2003,10:58:00,25590,25590,25580,25580,15
01/08/2003,10:59:00,25575,25580,25570,25570,16
01/08/2003,11:00:00,25570,25575,25570,25575,37
01/08/2003,11:01:00,25570,25570,25560,25565,46
01/08/2003,11:02:00,25565,25570,25565,25570,17
01/08/2003,11:03:00,25570,25580,25570,25575,27
01/08/2003,11:04:00,25580,25585,25580,25580,29
01/08/2003,11:05:00,25585,25585,25580,25585,18
01/08/2003,11:06:00,25585,25585,25580,25580,10
01/08/2003,11:07:00,25575,25580,25575,25580,6
01/08/2003,11:08:00,25570,25570,25565,25565,18
01/08/2003,11:09:00,25565,25565,25565,25565,7
01/08/2003,11:10:00,25565,25565,25560,25560,6
01/08/2003,11:11:00,25565,25565,25560,25560,16
01/08/2003,11:12:00,25555,25555,25545,25555,38
01/08/2003,11:13:00,25555,25555,25550,25550,4
01/08/2003,11:14:00,25550,25555,25550,25555,6
01/08/2003,11:15:00,25555,25555,25550,25550,4
01/08/2003,11:16:00,25555,25555,25550,25550,19
01/08/2003,11:17:00,25550,25550,25545,25550,20
01/08/2003,11:18:00,25545,25550,25545,25550,10
01/08/2003,11:19:00,25550,25550,25545,25545,3
01/08/2003,11:20:00,25550,25550,25545,25545,5
01/08/2003,11:21:00,25550,25550,25550,25550,2
01/08/2003,11:22:00,25555,25555,25555,25555,10
01/08/2003,11:24:00,25555,25555,25555,25555,3
01/08/2003,11:25:00,25560,25565,25560,25565,16
01/08/2003,11:26:00,25560,25570,25560,25565,19
01/08/2003,11:27:00,25565,25565,25560,25565,10
01/08/2003,11:28:00,25560,25560,25555,25560,11
01/08/2003,11:29:00,25560,25565,25560,25565,2
01/08/2003,11:30:00,25565,25565,25560,25565,8
01/08/2003,11:31:00,25560,25565,25560,25565,10
01/08/2003,11:32:00,25565,25570,25565,25570,12
01/08/2003,11:33:00,25570,25570,25565,25570,22
01/08/2003,11:34:00,25570,25570,25570,25570,3
01/08/2003,11:35:00,25570,25570,25565,25565,9
01/08/2003,11:36:00,25565,25565,25565,25565,5
01/08/2003,11:37:00,25565,25570,25565,25565,22
01/08/2003,11:38:00,25575,25575,25575,25575,14
01/08/2003,11:39:00,25575,25590,25570,25590,128
01/08/2003,11:40:00,25585,25585,25575,25580,34
01/08/2003,11:41:00,25580,25580,25580,25580,18
01/08/2003,11:42:00,25580,25585,25575,25585,48
01/08/2003,11:43:00,25585,25585,25585,25585,10
01/08/2003,11:44:00,25580,25580,25575,25575,13
01/08/2003,11:45:00,25570,25570,25565,25565,32
01/08/2003,11:46:00,25565,25565,25555,25560,29
01/08/2003,11:47:00,25560,25560,25560,25560,10
01/08/2003,11:48:00,25560,25565,25555,25565,11
01/08/2003,11:49:00,25570,25570,25565,25565,10
01/08/2003,11:50:00,25565,25565,25560,25560,13
01/08/2003,11:51:00,25560,25565,25560,25565,9
01/08/2003,11:54:00,25565,25565,25565,25565,1
01/08/2003,11:55:00,25570,25570,25565,25570,17
01/08/2003,11:56:00,25570,25570,25570,25570,2
01/08/2003,11:57:00,25570,25570,25565,25565,10
01/08/2003,11:58:00,25570,25570,25570,25570,106
01/08/2003,11:59:00,25570,25570,25570,25570,15
01/08/2003,12:00:00,25565,25565,25555,25555,19
01/08/2003,12:01:00,25550,25555,25545,25550,58
01/08/2003,12:02:00,25555,25560,25555,25555,14
01/08/2003,12:03:00,25555,25555,25550,25555,5
01/08/2003,12:04:00,25550,25555,25550,25555,7
01/08/2003,12:05:00,25555,25555,25550,25550,9
01/08/2003,12:06:00,25550,25550,25545,25545,25
01/08/2003,12:07:00,25545,25545,25525,25525,80
01/08/2003,12:08:00,25530,25530,25520,25525,32
01/08/2003,12:09:00,25530,25530,25525,25525,6
01/08/2003,12:10:00,25525,25530,25505,25505,26
01/08/2003,12:11:00,25515,25515,25495,25510,69
01/08/2003,12:12:00,25510,25510,25500,25500,13
01/08/2003,12:13:00,25505,25510,25505,25510,33
01/08/2003,12:14:00,25510,25515,25510,25515,24
01/08/2003,12:15:00,25510,25525,25510,25520,21
01/08/2003,12:16:00,25520,25530,25520,25525,11
01/08/2003,12:17:00,25525,25535,25525,25530,12
01/08/2003,12:18:00,25525,25525,25515,25525,25
01/08/2003,12:19:00,25525,25525,25520,25520,2
01/08/2003,12:20:00,25520,25520,25515,25515,13
01/08/2003,12:21:00,25510,25515,25510,25515,28
01/08/2003,12:22:00,25510,25510,25510,25510,10
01/08/2003,12:23:00,25515,25525,25515,25525,22
01/08/2003,12:24:00,25515,25520,25515,25520,4
01/08/2003,12:25:00,25520,25520,25520,25520,3
01/08/2003,12:26:00,25520,25520,25510,25515,9
01/08/2003,12:27:00,25510,25515,25510,25515,8
01/08/2003,12:29:00,25515,25515,25510,25510,2
01/08/2003,12:30:00,25510,25515,25510,25510,5
01/08/2003,12:31:00,25510,25515,25510,25515,3
01/08/2003,12:32:00,25520,25520,25520,25520,6
01/08/2003,12:33:00,25515,25515,25515,25515,2
01/08/2003,12:34:00,25520,25520,25520,25520,2
01/08/2003,12:35:00,25525,25535,25525,25535,10
01/08/2003,12:36:00,25535,25535,25535,25535,1
01/08/2003,12:37:00,25535,25545,25535,25545,6
01/08/2003,12:38:00,25545,25545,25540,25540,7
01/08/2003,12:39:00,25540,25540,25540,25540,1
01/08/2003,12:40:00,25540,25540,25540,25540,3
01/08/2003,12:41:00,25545,25545,25540,25540,2
01/08/2003,12:42:00,25540,25540,25540,25540,1
01/08/2003,12:43:00,25540,25540,25540,25540,1
01/08/2003,12:44:00,25535,25535,25535,25535,2
01/08/2003,12:45:00,25535,25535,25535,25535,9
01/08/2003,12:46:00,25535,25535,25535,25535,7
01/08/2003,12:47:00,25535,25535,25530,25530,9
01/08/2003,12:48:00,25540,25540,25540,25540,4
01/08/2003,12:49:00,25540,25540,25540,25540,4
01/08/2003,12:50:00,25540,25540,25540,25540,2
01/08/2003,12:51:00,25540,25540,25540,25540,5
01/08/2003,12:52:00,25540,25540,25540,25540,5
01/08/2003,12:53:00,25540,25540,25540,25540,1
01/08/2003,12:54:00,25540,25540,25540,25540,2
01/08/2003,12:55:00,25540,25540,25540,25540,5
01/08/2003,12:56:00,25535,25535,25535,25535,1
01/08/2003,12:57:00,25535,25535,25535,25535,1
01/08/2003,12:58:00,25535,25535,25535,25535,2
01/08/2003,12:59:00,25535,25535,25535,25535,2
01/08/2003,13:00:00,25535,25545,25535,25540,8
01/08/2003,13:02:00,25540,25540,25540,25540,1
01/08/2003,13:03:00,25540,25540,25540,25540,1
01/08/2003,13:05:00,25535,25535,25535,25535,2
01/08/2003,13:06:00,25535,25535,25535,25535,1
01/08/2003,13:07:00,25535,25535,25510,25510,24
01/08/2003,13:08:00,25525,25530,25525,25530,2
01/08/2003,13:09:00,25530,25530,25530,25530,1
01/08/2003,13:10:00,25520,25520,25520,25520,1
01/08/2003,13:12:00,25530,25530,25525,25525,2
01/08/2003,13:13:00,25530,25530,25530,25530,2
01/08/2003,13:15:00,25530,25530,25530,25530,4
01/08/2003,13:16:00,25535,25535,25535,25535,3
01/08/2003,13:17:00,25535,25535,25530,25530,4
01/08/2003,13:18:00,25535,25535,25535,25535,1
01/08/2003,13:19:00,25535,25540,25535,25535,5
01/08/2003,13:20:00,25540,25540,25540,25540,1
01/08/2003,13:21:00,25540,25540,25540,25540,2
01/08/2003,13:22:00,25540,25545,25540,25545,3
01/08/2003,13:23:00,25545,25545,25545,25545,5
01/08/2003,13:24:00,25545,25545,25540,25540,7
01/08/2003,13:25:00,25545,25545,25545,25545,2
01/08/2003,13:26:00,25545,25545,25545,25545,2
01/08/2003,13:27:00,25545,25545,25545,25545,3
01/08/2003,13:28:00,25545,25545,25540,25540,11
01/08/2003,13:29:00,25540,25545,25540,25545,8
01/08/2003,13:30:00,25545,25545,25545,25545,1
01/08/2003,13:31:00,25550,25560,25550,25560,26
01/08/2003,13:32:00,25555,25555,25550,25550,7
01/08/2003,13:33:00,25550,25550,25550,25550,1
01/08/2003,13:34:00,25555,25555,25550,25555,16
01/08/2003,13:35:00,25550,25555,25550,25555,7
01/08/2003,13:36:00,25555,25555,25555,25555,1
01/08/2003,13:37:00,25550,25550,25550,25550,6
01/08/2003,13:38:00,25550,25550,25550,25550,10
01/08/2003,13:39:00,25545,25545,25545,25545,2
01/08/2003,13:41:00,25540,25540,25540,25540,2
01/08/2003,13:42:00,25540,25540,25540,25540,2
01/08/2003,13:44:00,25545,25550,25545,25550,3
01/08/2003,13:45:00,25540,25540,25540,25540,6
01/08/2003,13:46:00,25540,25540,25530,25540,17
01/08/2003,13:47:00,25525,25530,25520,25525,12
01/08/2003,13:48:00,25525,25525,25520,25520,13
01/08/2003,13:49:00,25525,25530,25525,25530,5
01/08/2003,13:50:00,25530,25530,25530,25530,2
01/08/2003,13:51:00,25530,25530,25530,25530,4
01/08/2003,13:52:00,25525,25525,25525,25525,5
01/08/2003,13:53:00,25520,25525,25520,25525,4
01/08/2003,13:54:00,25520,25520,25515,25515,10
01/08/2003,13:55:00,25515,25515,25510,25515,28
01/08/2003,13:56:00,25515,25515,25505,25510,28
01/08/2003,13:57:00,25510,25515,25500,25515,19
01/08/2003,13:59:00,25520,25520,25520,25520,5
01/08/2003,14:00:00,25520,25520,25515,25520,9
01/08/2003,14:01:00,25525,25525,25525,25525,2
01/08/2003,14:02:00,25520,25520,25515,25515,6
01/08/2003,14:04:00,25515,25520,25515,25515,4
01/08/2003,14:05:00,25515,25515,25515,25515,1
01/08/2003,14:06:00,25520,25520,25520,25520,3
01/08/2003,14:07:00,25520,25520,25515,25515,10
01/08/2003,14:08:00,25510,25510,25505,25505,12
01/08/2003,14:09:00,25505,25505,25500,25505,23
01/08/2003,14:10:00,25505,25505,25500,25500,11
01/08/2003,14:11:00,25500,25510,25500,25510,12
01/08/2003,14:13:00,25510,25510,25510,25510,3
01/08/2003,14:15:00,25510,25510,25510,25510,2
01/08/2003,14:16:00,25510,25515,25510,25515,7
01/08/2003,14:17:00,25520,25520,25515,25515,5
01/08/2003,14:18:00,25520,25520,25520,25520,10
01/08/2003,14:19:00,25520,25520,25520,25520,2
01/08/2003,14:20:00,25520,25520,25520,25520,2
01/08/2003,14:21:00,25520,25520,25515,25515,7
01/08/2003,14:22:00,25510,25515,25510,25510,6
01/08/2003,14:23:00,25515,25530,25515,25530,32
01/08/2003,14:24:00,25530,25530,25520,25530,19
01/08/2003,14:25:00,25530,25530,25525,25525,11
01/08/2003,14:26:00,25530,25535,25525,25530,11
01/08/2003,14:27:00,25530,25535,25530,25530,23
01/08/2003,14:28:00,25530,25535,25505,25505,20
01/08/2003,14:29:00,25520,25525,25485,25485,54
01/08/2003,14:30:00,25485,25505,25445,25485,184
01/08/2003,14:31:00,25485,25495,25465,25475,71
01/08/2003,14:32:00,25480,25520,25480,25510,63
01/08/2003,14:33:00,25510,25535,25510,25510,57
01/08/2003,14:34:00,25515,25515,25490,25500,35
01/08/2003,14:35:00,25495,25495,25455,25470,73
01/08/2003,14:36:00,25470,25475,25460,25470,54
01/08/2003,14:37:00,25470,25480,25465,25470,45
01/08/2003,14:38:00,25470,25480,25465,25475,24
01/08/2003,14:39:00,25485,25495,25475,25485,19
01/08/2003,14:40:00,25480,25480,25460,25460,36
01/08/2003,14:41:00,25475,25475,25440,25465,79
01/08/2003,14:42:00,25465,25465,25445,25445,31
01/08/2003,14:43:00,25445,25455,25435,25450,93
01/08/2003,14:44:00,25450,25460,25445,25450,37
01/08/2003,14:45:00,25450,25450,25440,25440,31
01/08/2003,14:46:00,25445,25450,25445,25450,9
01/08/2003,14:47:00,25445,25450,25440,25445,19
01/08/2003,14:48:00,25450,25450,25435,25435,33
01/08/2003,14:49:00,25435,25440,25425,25435,68
01/08/2003,14:50:00,25440,25445,25435,25440,29
01/08/2003,14:51:00,25440,25445,25435,25445,18
01/08/2003,14:52:00,25445,25455,25445,25455,27
01/08/2003,14:53:00,25455,25465,25450,25460,40
01/08/2003,14:54:00,25460,25465,25455,25455,16
01/08/2003,14:55:00,25460,25475,25460,25470,22
01/08/2003,14:56:00,25470,25470,25465,25470,41
01/08/2003,14:57:00,25465,25465,25455,25455,19
01/08/2003,14:58:00,25455,25480,25455,25480,44
01/08/2003,14:59:00,25480,25485,25475,25475,24
01/08/2003,15:00:00,25480,25500,25480,25495,54
01/08/2003,15:01:00,25490,25495,25485,25490,12
01/08/2003,15:02:00,25485,25495,25480,25485,28
01/08/2003,15:03:00,25485,25495,25480,25495,27
01/08/2003,15:04:00,25490,25490,25480,25480,20
01/08/2003,15:05:00,25485,25490,25485,25490,11
01/08/2003,15:06:00,25490,25490,25480,25485,30
01/08/2003,15:07:00,25485,25495,25485,25495,15
01/08/2003,15:08:00,25490,25495,25490,25495,26
01/08/2003,15:10:00,25495,25495,25490,25490,12
01/08/2003,15:11:00,25490,25490,25485,25485,3
01/08/2003,15:12:00,25490,25490,25490,25490,1
01/08/2003,15:13:00,25490,25505,25490,25505,23
01/08/2003,15:14:00,25505,25505,25500,25500,6
01/08/2003,15:15:00,25495,25500,25495,25495,4
01/08/2003,15:16:00,25495,25500,25495,25495,11
01/08/2003,15:17:00,25495,25495,25490,25490,19
01/08/2003,15:18:00,25490,25490,25480,25480,28
01/08/2003,15:19:00,25480,25480,25475,25475,23
01/08/2003,15:20:00,25480,25485,25480,25480,15
01/08/2003,15:21:00,25480,25480,25480,25480,4
01/08/2003,15:23:00,25480,25480,25475,25475,6
01/08/2003,15:24:00,25480,25480,25480,25480,1
01/08/2003,15:25:00,25490,25490,25485,25485,6
01/08/2003,15:26:00,25485,25485,25485,25485,1
01/08/2003,15:27:00,25490,25490,25490,25490,1
01/08/2003,15:28:00,25485,25485,25485,25485,4
01/08/2003,15:29:00,25480,25480,25480,25480,1
01/08/2003,15:30:00,25480,25480,25480,25480,7
01/08/2003,15:31:00,25475,25480,25475,25475,6
01/08/2003,15:32:00,25475,25480,25475,25475,11
01/08/2003,15:33:00,25480,25485,25480,25485,2
01/08/2003,15:34:00,25490,25490,25485,25485,8
01/08/2003,15:35:00,25485,25490,25485,25490,7
01/08/2003,15:36:00,25490,25510,25485,25510,28
01/08/2003,15:37:00,25505,25555,25495,25525,112
01/08/2003,15:38:00,25520,25530,25505,25515,55
01/08/2003,15:39:00,25510,25515,25500,25505,24
01/08/2003,15:40:00,25505,25515,25500,25515,9
01/08/2003,15:41:00,25515,25530,25515,25520,25
01/08/2003,15:42:00,25520,25520,25510,25515,15
01/08/2003,15:43:00,25510,25525,25510,25515,25
01/08/2003,15:44:00,25515,25520,25515,25520,20
01/08/2003,15:45:00,25525,25525,25505,25505,65
01/08/2003,15:46:00,25500,25530,25500,25515,59
01/08/2003,15:47:00,25520,25525,25500,25500,44
01/08/2003,15:48:00,25510,25515,25505,25505,46
01/08/2003,15:49:00,25505,25515,25500,25510,17
01/08/2003,15:50:00,25520,25535,25520,25520,31
01/08/2003,15:51:00,25520,25525,25515,25525,8
01/08/2003,15:52:00,25515,25515,25505,25505,12
01/08/2003,15:53:00,25505,25515,25505,25515,10
01/08/2003,15:55:00,25510,25510,25505,25505,2
01/08/2003,15:56:00,25510,25510,25495,25510,20
01/08/2003,15:57:00,25510,25510,25510,25510,1
01/08/2003,15:58:00,25500,25500,25500,25500,3
01/08/2003,15:59:00,25505,25515,25495,25495,10
01/08/2003,16:00:00,25500,25500,25415,25465,194
01/08/2003,16:01:00,25465,25470,25435,25470,103
01/08/2003,16:02:00,25465,25470,25450,25465,47
01/08/2003,16:03:00,25455,25455,25435,25450,48
01/08/2003,16:04:00,25440,25470,25440,25465,57
01/08/2003,16:05:00,25465,25470,25460,25465,21
01/08/2003,16:06:00,25460,25480,25455,25465,57
01/08/2003,16:07:00,25475,25490,25470,25480,56
01/08/2003,16:08:00,25485,25495,25485,25485,19
01/08/2003,16:09:00,25485,25495,25480,25485,44
01/08/2003,16:10:00,25485,25495,25480,25480,45
01/08/2003,16:11:00,25480,25480,25470,25475,16
01/08/2003,16:12:00,25470,25475,25460,25460,27
01/08/2003,16:13:00,25465,25475,25460,25475,56
01/08/2003,16:14:00,25480,25495,25470,25470,58
01/08/2003,16:15:00,25470,25470,25445,25455,53
01/08/2003,16:16:00,25460,25475,25455,25460,30
01/08/2003,16:17:00,25460,25460,25440,25440,61
01/08/2003,16:18:00,25450,25460,25440,25450,23
01/08/2003,16:19:00,25450,25450,25435,25435,42
01/08/2003,16:20:00,25445,25460,25445,25455,19
01/08/2003,16:21:00,25465,25485,25460,25485,38
01/08/2003,16:22:00,25485,25490,25475,25475,39
01/08/2003,16:23:00,25480,25480,25450,25450,42
01/08/2003,16:24:00,25450,25450,25430,25430,46
01/08/2003,16:25:00,25440,25440,25415,25425,72
01/08/2003,16:26:00,25420,25425,25360,25385,266
01/08/2003,16:27:00,25390,25395,25360,25370,172
01/08/2003,16:28:00,25370,25390,25365,25380,101
01/08/2003,16:29:00,25380,25385,25375,25380,60
01/08/2003,16:30:00,25380,25390,25380,25380,24
01/08/2003,16:31:00,25380,25395,25380,25395,29
01/08/2003,16:32:00,25395,25400,25390,25390,41
01/08/2003,16:33:00,25390,25390,25365,25370,58
01/08/2003,16:34:00,25370,25375,25350,25355,135
01/08/2003,16:35:00,25355,25365,25350,25365,46
01/08/2003,16:36:00,25365,25375,25365,25375,27
01/08/2003,16:37:00,25375,25380,25370,25370,17
01/08/2003,16:38:00,25370,25385,25370,25385,78
01/08/2003,16:39:00,25385,25390,25380,25390,16
01/08/2003,16:40:00,25390,25390,25380,25390,43
01/08/2003,16:41:00,25385,25390,25385,25390,8
01/08/2003,16:42:00,25395,25415,25390,25405,57
01/08/2003,16:43:00,25410,25410,25395,25405,53
01/08/2003,16:44:00,25405,25405,25400,25400,10
01/08/2003,16:45:00,25395,25400,25390,25390,29
01/08/2003,16:46:00,25390,25395,25385,25395,37
01/08/2003,16:47:00,25395,25395,25395,25395,14
01/08/2003,16:48:00,25395,25395,25385,25390,22
01/08/2003,16:49:00,25395,25410,25395,25405,16
01/08/2003,16:50:00,25405,25405,25390,25390,40
01/08/2003,16:51:00,25390,25390,25375,25390,26
01/08/2003,16:52:00,25380,25390,25375,25375,38
01/08/2003,16:53:00,25380,25385,25380,25385,11
01/08/2003,16:54:00,25385,25395,25385,25395,24
01/08/2003,16:55:00,25395,25395,25390,25390,16
01/08/2003,16:56:00,25390,25390,25375,25375,65
01/08/2003,16:57:00,25380,25395,25380,25390,31
01/08/2003,16:58:00,25390,25390,25385,25390,14
01/08/2003,16:59:00,25390,25400,25390,25395,33
01/08/2003,17:00:00,25395,25395,25370,25375,47
01/08/2003,17:01:00,25380,25385,25375,25375,25
01/08/2003,17:02:00,25375,25380,25370,25380,57
01/08/2003,17:03:00,25380,25395,25380,25395,26
01/08/2003,17:04:00,25395,25400,25385,25390,26
01/08/2003,17:05:00,25395,25395,25385,25385,17
01/08/2003,17:06:00,25385,25400,25385,25400,19
01/08/2003,17:07:00,25400,25410,25395,25410,30
01/08/2003,17:08:00,25415,25425,25410,25420,36
01/08/2003,17:09:00,25420,25420,25405,25410,32
01/08/2003,17:10:00,25405,25415,25405,25410,21
01/08/2003,17:11:00,25410,25415,25410,25415,32
01/08/2003,17:12:00,25415,25435,25410,25420,84
01/08/2003,17:13:00,25425,25425,25415,25420,33
01/08/2003,17:14:00,25420,25420,25410,25410,22
01/08/2003,17:15:00,25410,25415,25405,25415,37
01/08/2003,17:16:00,25415,25415,25410,25410,11
01/08/2003,17:17:00,25415,25420,25415,25415,4
01/08/2003,17:18:00,25420,25430,25415,25415,18
01/08/2003,17:19:00,25415,25420,25405,25405,35
01/08/2003,17:20:00,25410,25415,25400,25405,28
01/08/2003,17:21:00,25405,25405,25400,25400,13
01/08/2003,17:22:00,25400,25405,25395,25400,19
01/08/2003,17:23:00,25405,25410,25390,25390,32
01/08/2003,17:24:00,25395,25400,25385,25385,38
01/08/2003,17:25:00,25390,25395,25385,25390,26
01/08/2003,17:26:00,25390,25395,25385,25390,25
01/08/2003,17:27:00,25390,25395,25385,25390,24
01/08/2003,17:28:00,25385,25390,25385,25385,46
01/08/2003,17:29:00,25390,25390,25385,25385,15
01/08/2003,17:30:00,25390,25395,25385,25385,37
01/08/2003,17:31:00,25385,25390,25380,25390,31
01/08/2003,17:32:00,25390,25390,25385,25385,18
01/08/2003,17:33:00,25385,25390,25385,25385,32
01/08/2003,17:34:00,25385,25390,25375,25380,37
01/08/2003,17:35:00,25375,25380,25375,25375,29
01/08/2003,17:36:00,25375,25375,25370,25375,30
01/08/2003,17:37:00,25370,25370,25360,25365,37
01/08/2003,17:38:00,25365,25370,25360,25370,25
01/08/2003,17:39:00,25370,25370,25360,25360,62