DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2003,09:00:00,25395,25445,25380,25440,21
12/06/2003,09:20:00,25410,25420,25405,25405,18
12/06/2003,09:40:00,25410,25480,25410,25475,96
12/06/2003,10:00:00,25495,25505,25475,25500,21
12/06/2003,10:20:00,25495,25540,25480,25540,8
12/06/2003,10:40:00,25535,25580,25535,25575,51
12/06/2003,11:00:00,25540,25550,25530,25550,9
12/06/2003,11:20:00,25545,25565,25535,25565,12
12/06/2003,11:40:00,25535,25535,25500,25510,8
12/06/2003,12:00:00,25505,25525,25505,25510,109
12/06/2003,12:20:00,25540,25545,25535,25535,4
12/06/2003,12:40:00,25535,25535,25510,25510,8
12/06/2003,13:00:00,25500,25505,25490,25505,22
12/06/2003,13:20:00,25485,25485,25485,25485,6
12/06/2003,13:40:00,25490,25490,25490,25490,5
12/06/2003,14:00:00,25490,25495,25490,25495,153
12/06/2003,14:20:00,25480,25490,25480,25490,4
12/06/2003,14:40:00,25505,25505,25505,25505,5
12/06/2003,15:00:00,25500,25500,25495,25495,21
12/06/2003,15:20:00,25495,25495,25460,25460,2
12/06/2003,15:40:00,25455,25455,25370,25370,38
12/06/2003,16:00:00,25360,25385,25240,25295,71
12/06/2003,16:20:00,25290,25340,25250,25325,31
12/06/2003,16:40:00,25340,25370,25330,25360,23
12/06/2003,17:00:00,25370,25375,25340,25340,301
12/06/2003,17:20:00,25340,25360,25310,25310,25
13/06/2003,09:00:00,25355,25410,25355,25410,71
13/06/2003,09:20:00,25405,25410,25350,25350,92
13/06/2003,09:40:00,25330,25400,25305,25305,11
13/06/2003,10:00:00,25280,25320,25280,25320,37
13/06/2003,10:20:00,25310,25380,25310,25380,47
13/06/2003,10:40:00,25370,25415,25370,25395,527
13/06/2003,11:00:00,25380,25400,25380,25400,4
13/06/2003,11:20:00,25425,25450,25425,25450,12
13/06/2003,11:40:00,25405,25410,25375,25375,12
13/06/2003,12:00:00,25390,25420,25375,25420,9
13/06/2003,12:20:00,25415,25415,25400,25400,7
13/06/2003,13:00:00,25390,25395,25390,25395,2
13/06/2003,13:20:00,25370,25380,25370,25370,25
13/06/2003,13:40:00,25400,25410,25400,25405,9
13/06/2003,14:00:00,25410,25410,25410,25410,4
13/06/2003,14:20:00,25415,25445,25415,25445,15
13/06/2003,14:40:00,25455,25500,25435,25490,159
13/06/2003,15:00:00,25495,25505,25485,25495,56
13/06/2003,15:20:00,25490,25500,25490,25500,12
13/06/2003,15:40:00,25460,25460,25310,25380,111
13/06/2003,16:00:00,25375,25380,25300,25325,95
13/06/2003,16:20:00,25320,25330,25295,25330,35
13/06/2003,16:40:00,25330,25330,25270,25275,67
13/06/2003,17:00:00,25265,25270,25160,25180,211
13/06/2003,17:20:00,25175,25265,25175,25265,26
16/06/2003,09:00:00,25135,25150,25110,25150,238
16/06/2003,09:20:00,25165,25260,25115,25260,111
16/06/2003,09:40:00,25245,25245,25175,25205,64
16/06/2003,10:00:00,25195,25195,25145,25145,47
16/06/2003,10:20:00,25195,25285,25195,25260,35
16/06/2003,10:40:00,25260,25295,25245,25295,126
16/06/2003,11:00:00,25300,25380,25285,25370,242
16/06/2003,11:20:00,25370,25375,25330,25330,80
16/06/2003,11:40:00,25330,25350,25315,25350,44
16/06/2003,12:00:00,25335,25370,25335,25370,58
16/06/2003,12:20:00,25330,25330,25300,25310,5
16/06/2003,12:40:00,25315,25315,25300,25300,3
16/06/2003,13:00:00,25300,25300,25295,25295,148
16/06/2003,13:20:00,25290,25290,25280,25285,361
16/06/2003,13:40:00,25290,25305,25290,25305,42
16/06/2003,14:00:00,25310,25385,25310,25385,96
16/06/2003,14:20:00,25390,25460,25390,25460,35
16/06/2003,14:40:00,25450,25450,25415,25435,125
16/06/2003,15:00:00,25440,25460,25410,25410,482
16/06/2003,15:20:00,25430,25455,25430,25440,30
16/06/2003,15:40:00,25430,25435,25355,25400,119
16/06/2003,16:00:00,25420,25450,25400,25410,220
16/06/2003,16:20:00,25430,25490,25430,25470,86
16/06/2003,16:40:00,25475,25550,25470,25515,64
16/06/2003,17:00:00,25565,25585,25535,25545,134
16/06/2003,17:20:00,25540,25585,25525,25585,305
17/06/2003,09:00:00,25620,25725,25620,25700,188
17/06/2003,09:20:00,25695,25790,25695,25755,789
17/06/2003,09:40:00,25750,25755,25720,25745,508
17/06/2003,10:00:00,25740,25740,25700,25705,104
17/06/2003,10:20:00,25705,25770,25685,25770,823
17/06/2003,10:40:00,25760,25765,25730,25745,184
17/06/2003,11:00:00,25755,25775,25730,25730,797
17/06/2003,11:20:00,25730,25765,25730,25740,99
17/06/2003,11:40:00,25730,25750,25715,25730,222
17/06/2003,12:00:00,25730,25735,25680,25680,155
17/06/2003,12:20:00,25680,25695,25675,25685,149
17/06/2003,12:40:00,25685,25685,25660,25660,12
17/06/2003,13:00:00,25670,25685,25665,25675,110
17/06/2003,13:20:00,25685,25710,25685,25710,150
17/06/2003,13:40:00,25700,25700,25685,25685,269
17/06/2003,14:00:00,25685,25695,25670,25695,58
17/06/2003,14:20:00,25685,25735,25685,25730,587
17/06/2003,14:40:00,25740,25800,25740,25755,259
17/06/2003,15:00:00,25755,25765,25720,25740,933
17/06/2003,15:20:00,25740,25775,25715,25735,80
17/06/2003,15:40:00,25730,25730,25600,25640,758
17/06/2003,16:00:00,25645,25680,25600,25615,333
17/06/2003,16:20:00,25610,25610,25565,25570,249
17/06/2003,16:40:00,25565,25590,25535,25585,291
17/06/2003,17:00:00,25585,25640,25570,25630,148
17/06/2003,17:20:00,25625,25635,25610,25615,230
18/06/2003,09:00:00,25680,25690,25660,25665,397
18/06/2003,09:20:00,25660,25680,25630,25650,1607
18/06/2003,09:40:00,25630,25670,25610,25625,175
18/06/2003,10:00:00,25630,25725,25630,25705,283
18/06/2003,10:20:00,25705,25725,25660,25660,329
18/06/2003,10:40:00,25660,25780,25660,25750,79
18/06/2003,11:00:00,25750,25805,25740,25780,474
18/06/2003,11:20:00,25770,25835,25770,25815,188
18/06/2003,11:40:00,25810,25860,25810,25840,118
18/06/2003,12:00:00,25840,25860,25795,25800,70
18/06/2003,12:20:00,25805,25810,25780,25780,87
18/06/2003,12:40:00,25785,25790,25765,25790,316
18/06/2003,13:00:00,25785,25790,25765,25770,608
18/06/2003,13:20:00,25770,25830,25765,25805,653
18/06/2003,13:40:00,25815,25820,25795,25805,162
18/06/2003,14:00:00,25810,25820,25795,25795,626
18/06/2003,14:20:00,25815,25820,25775,25780,912
18/06/2003,14:40:00,25775,25780,25750,25750,217
18/06/2003,15:00:00,25755,25760,25730,25750,870
18/06/2003,15:20:00,25745,25780,25745,25745,378
18/06/2003,15:40:00,25730,25770,25710,25745,295
18/06/2003,16:00:00,25760,25825,25760,25810,892
18/06/2003,16:20:00,25815,25820,25750,25790,567
18/06/2003,16:40:00,25780,25840,25775,25830,978
18/06/2003,17:00:00,25825,25845,25810,25825,937
18/06/2003,17:20:00,25835,25880,25830,25865,311
19/06/2003,09:00:00,25850,25860,25810,25830,1063
19/06/2003,09:20:00,25825,25860,25795,25845,404
19/06/2003,09:40:00,25865,25935,25810,25810,613
19/06/2003,10:00:00,25815,25845,25775,25830,690
19/06/2003,10:20:00,25825,25875,25805,25860,1143
19/06/2003,10:40:00,25860,25915,25810,25840,568
19/06/2003,11:00:00,25845,25870,25775,25815,480
19/06/2003,11:20:00,25810,25820,25790,25800,472
19/06/2003,11:40:00,25805,25810,25730,25755,203
19/06/2003,12:00:00,25755,25785,25730,25785,741
19/06/2003,12:20:00,25780,25780,25760,25770,406
19/06/2003,12:40:00,25770,25805,25765,25795,392
19/06/2003,13:00:00,25800,25800,25775,25785,228
19/06/2003,13:20:00,25785,25785,25750,25760,534
19/06/2003,13:40:00,25760,25770,25750,25755,83
19/06/2003,14:00:00,25750,25790,25745,25780,68
19/06/2003,14:20:00,25795,25810,25765,25765,183
19/06/2003,14:40:00,25775,25785,25755,25760,162
19/06/2003,15:00:00,25760,25765,25730,25760,1454
19/06/2003,15:20:00,25760,25785,25740,25770,864
19/06/2003,15:40:00,25775,25780,25715,25725,500
19/06/2003,16:00:00,25725,25790,25725,25740,504
19/06/2003,16:20:00,25745,25745,25680,25680,654
19/06/2003,16:40:00,25690,25690,25590,25625,776
19/06/2003,17:00:00,25620,25620,25530,25590,916
19/06/2003,17:20:00,25590,25655,25580,25620,1566
20/06/2003,09:00:00,25605,25650,25600,25645,260
20/06/2003,09:20:00,25640,25710,25640,25670,760
20/06/2003,09:40:00,25665,25755,25660,25755,697
20/06/2003,10:00:00,25755,25765,25720,25725,418
20/06/2003,10:20:00,25725,25745,25680,25730,410
20/06/2003,10:40:00,25725,25745,25710,25720,232
20/06/2003,11:00:00,25725,25775,25725,25750,490
20/06/2003,11:20:00,25745,25785,25745,25775,416
20/06/2003,11:40:00,25775,25850,25760,25825,732
20/06/2003,12:00:00,25825,25830,25775,25780,401
20/06/2003,12:20:00,25775,25805,25775,25785,145
20/06/2003,12:40:00,25780,25795,25780,25795,56
20/06/2003,13:00:00,25795,25805,25785,25805,69
20/06/2003,13:20:00,25800,25800,25775,25790,83
20/06/2003,13:40:00,25780,25785,25740,25760,153
20/06/2003,14:00:00,25760,25800,25755,25775,163
20/06/2003,14:20:00,25780,25785,25760,25785,82
20/06/2003,14:40:00,25790,25810,25780,25800,200
20/06/2003,15:00:00,25800,25825,25785,25790,223
20/06/2003,15:20:00,25790,25805,25770,25770,239
20/06/2003,15:40:00,25775,25775,25690,25730,1026
20/06/2003,16:00:00,25730,25765,25665,25695,775
20/06/2003,16:20:00,25695,25725,25680,25705,639
20/06/2003,16:40:00,25705,25730,25685,25695,530
20/06/2003,17:00:00,25700,25755,25700,25745,505
20/06/2003,17:20:00,25745,25790,25740,25790,528
23/06/2003,09:00:00,25660,25740,25660,25710,710
23/06/2003,09:20:00,25710,25790,25670,25745,1154
23/06/2003,09:40:00,25745,25770,25700,25720,819
23/06/2003,10:00:00,25720,25780,25710,25770,456
23/06/2003,10:20:00,25770,25805,25745,25785,588
23/06/2003,10:40:00,25790,25840,25790,25835,672
23/06/2003,11:00:00,25840,25850,25800,25810,433
23/06/2003,11:20:00,25810,25815,25765,25790,353
23/06/2003,11:40:00,25790,25800,25780,25790,212
23/06/2003,12:00:00,25790,25835,25785,25820,375
23/06/2003,12:20:00,25815,25835,25810,25830,151
23/06/2003,12:40:00,25835,25880,25835,25850,644
23/06/2003,13:00:00,25855,25865,25840,25840,163
23/06/2003,13:20:00,25845,25865,25835,25860,93
23/06/2003,13:40:00,25860,25870,25825,25830,84
23/06/2003,14:00:00,25825,25860,25825,25845,136
23/06/2003,14:20:00,25840,25840,25815,25825,167
23/06/2003,14:40:00,25825,25830,25810,25820,244
23/06/2003,15:00:00,25815,25835,25815,25825,192
23/06/2003,15:20:00,25825,25835,25765,25780,531
23/06/2003,15:40:00,25775,25815,25765,25800,858
23/06/2003,16:00:00,25800,25810,25715,25730,1222
23/06/2003,16:20:00,25730,25755,25675,25695,1085
23/06/2003,16:40:00,25695,25715,25660,25705,799
23/06/2003,17:00:00,25695,25700,25575,25600,1184
23/06/2003,17:20:00,25600,25610,25535,25540,878
24/06/2003,09:00:00,25575,25625,25470,25575,1291
24/06/2003,09:20:00,25575,25680,25560,25670,1539
24/06/2003,09:40:00,25670,25730,25640,25690,1164
24/06/2003,10:00:00,25695,25715,25660,25660,763
24/06/2003,10:20:00,25660,25675,25620,25665,711
24/06/2003,10:40:00,25660,25680,25630,25645,9615
24/06/2003,11:00:00,25650,25650,25520,25545,1608
24/06/2003,11:20:00,25545,25560,25510,25540,741
24/06/2003,11:40:00,25540,25580,25535,25565,415
24/06/2003,12:00:00,25560,25575,25525,25570,385
24/06/2003,12:20:00,25570,25660,25570,25660,654
24/06/2003,12:40:00,25660,25685,25640,25670,350
24/06/2003,13:00:00,25670,25680,25635,25655,251
24/06/2003,13:20:00,25660,25710,25645,25675,392
24/06/2003,13:40:00,25675,25685,25645,25650,128
24/06/2003,14:00:00,25650,25670,25625,25655,276
24/06/2003,14:20:00,25650,25670,25640,25670,216
24/06/2003,14:40:00,25670,25670,25640,25660,171
24/06/2003,15:00:00,25660,25690,25590,25610,604
24/06/2003,15:20:00,25610,25640,25560,25630,841
24/06/2003,15:40:00,25630,25665,25625,25650,679
24/06/2003,16:00:00,25650,25720,25610,25640,1684
24/06/2003,16:20:00,25640,25695,25620,25640,928
24/06/2003,16:40:00,25640,25705,25595,25695,1061
24/06/2003,17:00:00,25695,25740,25665,25730,1041
24/06/2003,17:20:00,25730,25795,25705,25730,1358
25/06/2003,09:00:00,25745,25800,25730,25785,798
25/06/2003,09:20:00,25785,25820,25770,25780,648
25/06/2003,09:40:00,25780,25810,25770,25800,381
25/06/2003,10:00:00,25805,25835,25790,25790,713
25/06/2003,10:20:00,25790,25805,25775,25800,438
25/06/2003,10:40:00,25800,25805,25760,25775,307
25/06/2003,11:00:00,25775,25785,25760,25785,250
25/06/2003,11:20:00,25790,25810,25775,25780,342
25/06/2003,11:40:00,25780,25785,25740,25745,279
25/06/2003,12:00:00,25750,25760,25725,25750,413
25/06/2003,12:20:00,25750,25750,25730,25740,133
25/06/2003,12:40:00,25745,25770,25740,25755,113
25/06/2003,13:00:00,25755,25765,25740,25760,72
25/06/2003,13:20:00,25760,25770,25740,25750,90
25/06/2003,13:40:00,25750,25765,25750,25765,94
25/06/2003,14:00:00,25765,25785,25760,25770,96
25/06/2003,14:20:00,25775,25795,25670,25690,991
25/06/2003,14:40:00,25690,25700,25650,25655,936
25/06/2003,15:00:00,25655,25670,25630,25655,456
25/06/2003,15:20:00,25655,25705,25650,25680,507
25/06/2003,15:40:00,25685,25730,25685,25725,485
25/06/2003,16:00:00,25730,25795,25725,25750,875
25/06/2003,16:20:00,25755,25770,25715,25730,332
25/06/2003,16:40:00,25725,25800,25725,25770,504
25/06/2003,17:00:00,25775,25840,25775,25785,643
25/06/2003,17:20:00,25785,25815,25785,25810,745
26/06/2003,09:00:00,25600,25695,25600,25650,1000
26/06/2003,09:20:00,25650,25775,25650,25730,1399
26/06/2003,09:40:00,25730,25800,25710,25785,851
26/06/2003,10:00:00,25785,25790,25740,25750,526
26/06/2003,10:20:00,25750,25845,25730,25835,958
26/06/2003,10:40:00,25835,25870,25815,25840,760
26/06/2003,11:00:00,25840,25965,25840,25925,1539
26/06/2003,11:20:00,25925,25935,25885,25895,451
26/06/2003,11:40:00,25895,25895,25845,25865,442
26/06/2003,12:00:00,25870,25875,25830,25850,358
26/06/2003,12:20:00,25850,25865,25825,25830,1375
26/06/2003,12:40:00,25835,25850,25820,25845,239
26/06/2003,13:00:00,25845,25860,25815,25830,373
26/06/2003,13:20:00,25830,25830,25820,25825,56
26/06/2003,13:40:00,25825,25870,25820,25865,195
26/06/2003,14:00:00,25865,25875,25840,25850,167
26/06/2003,14:20:00,25855,25860,25805,25835,550
26/06/2003,14:40:00,25825,25835,25735,25745,1115
26/06/2003,15:00:00,25750,25780,25730,25765,499
26/06/2003,15:20:00,25765,25810,25740,25800,517
26/06/2003,15:40:00,25800,25825,25770,25800,852
26/06/2003,16:00:00,25795,25815,25755,25770,681
26/06/2003,16:20:00,25775,25775,25685,25700,1154
26/06/2003,16:40:00,25700,25725,25650,25715,1168
26/06/2003,17:00:00,25715,25720,25680,25695,547
26/06/2003,17:20:00,25690,25715,25665,25665,879
26/06/2003,17:40:00,25690,25690,25690,25690,1
27/06/2003,09:00:00,25765,25810,25730,25805,703
27/06/2003,09:20:00,25805,25815,25760,25775,448
27/06/2003,09:40:00,25775,25800,25745,25745,570
27/06/2003,10:00:00,25750,25750,25680,25680,964
27/06/2003,10:20:00,25680,25705,25670,25685,484
27/06/2003,10:40:00,25685,25740,25680,25710,338
27/06/2003,11:00:00,25710,25715,25670,25690,303
27/06/2003,11:20:00,25695,25730,25690,25720,248
27/06/2003,11:40:00,25725,25750,25720,25745,202
27/06/2003,12:00:00,25745,25770,25730,25745,211
27/06/2003,12:20:00,25745,25745,25720,25730,145
27/06/2003,12:40:00,25730,25760,25725,25750,121
27/06/2003,13:00:00,25745,25790,25740,25775,201
27/06/2003,13:20:00,25775,25780,25740,25740,81
27/06/2003,13:40:00,25745,25750,25720,25720,138
27/06/2003,14:00:00,25720,25745,25710,25735,71
27/06/2003,14:20:00,25730,25740,25695,25720,175
27/06/2003,14:40:00,25720,25755,25715,25735,174
27/06/2003,15:00:00,25730,25735,25705,25715,138
27/06/2003,15:20:00,25710,25730,25695,25715,185
27/06/2003,15:40:00,25710,25735,25640,25680,1016
27/06/2003,16:00:00,25675,25705,25645,25660,755
27/06/2003,16:20:00,25660,25715,25655,25680,522
27/06/2003,16:40:00,25685,25710,25620,25685,770
27/06/2003,17:00:00,25685,25690,25655,25665,286
27/06/2003,17:20:00,25660,25675,25565,25635,998
27/06/2003,17:40:00,25645,25660,25645,25660,4
30/06/2003,09:00:00,25565,25615,25550,25585,689
30/06/2003,09:20:00,25585,25670,25570,25640,1102
30/06/2003,09:40:00,25640,25730,25640,25690,1213
30/06/2003,10:00:00,25690,25745,25680,25725,941
30/06/2003,10:20:00,25720,25730,25700,25715,416
30/06/2003,10:40:00,25720,25725,25695,25705,310
30/06/2003,11:00:00,25705,25760,25705,25735,627
30/06/2003,11:20:00,25735,25775,25725,25760,490
30/06/2003,11:40:00,25760,25765,25740,25745,240
30/06/2003,12:00:00,25745,25770,25715,25725,386
30/06/2003,12:20:00,25725,25740,25710,25735,238
30/06/2003,12:40:00,25735,25745,25725,25730,119
30/06/2003,13:00:00,25730,25730,25700,25725,192
30/06/2003,13:20:00,25725,25740,25720,25720,109
30/06/2003,13:40:00,25725,25730,25715,25720,53
30/06/2003,14:00:00,25720,25725,25705,25715,90
30/06/2003,14:20:00,25715,25715,25675,25685,315
30/06/2003,14:40:00,25685,25700,25660,25675,241
30/06/2003,15:00:00,25670,25680,25655,25675,226
30/06/2003,15:20:00,25670,25680,25635,25665,681
30/06/2003,15:40:00,25660,25700,25655,25665,498
30/06/2003,16:00:00,25655,25680,25585,25635,1164
30/06/2003,16:20:00,25635,25640,25045,25045,2621
30/06/2003,16:40:00,25045,25415,25045,25360,2039
30/06/2003,17:00:00,25370,25370,25225,25245,1508
30/06/2003,17:20:00,25255,25260,25050,25145,1941
01/07/2003,09:00:00,25220,25290,25165,25215,764
01/07/2003,09:20:00,25220,25320,25200,25275,1128
01/07/2003,09:40:00,25280,25285,25120,25150,1375
01/07/2003,10:00:00,25145,25145,25040,25080,1562
01/07/2003,10:20:00,25080,25135,25050,25085,890
01/07/2003,10:40:00,25085,25095,25025,25050,1114
01/07/2003,11:00:00,25050,25075,25015,25045,623
01/07/2003,11:20:00,25040,25060,24960,24975,1008
01/07/2003,11:40:00,24980,24990,24930,24950,806
01/07/2003,12:00:00,24950,24980,24940,24975,467
01/07/2003,12:20:00,24980,25030,24970,24990,435
01/07/2003,12:40:00,24995,25025,24990,25010,165
01/07/2003,13:00:00,25005,25015,24950,24955,277
01/07/2003,13:20:00,24955,24960,24900,24935,457
01/07/2003,13:40:00,24930,24945,24910,24925,234
01/07/2003,14:00:00,24930,24930,24865,24895,539
01/07/2003,14:20:00,24895,24910,24850,24865,599
01/07/2003,14:40:00,24860,24860,24820,24855,876
01/07/2003,15:00:00,24855,24870,24845,24850,358
01/07/2003,15:20:00,24855,24870,24835,24860,375
01/07/2003,15:40:00,24860,24865,24760,24810,765
01/07/2003,16:00:00,24815,24815,24630,24700,2322
01/07/2003,16:20:00,24700,24760,24695,24720,1366
01/07/2003,16:40:00,24720,24730,24675,24705,800
01/07/2003,17:00:00,24705,24775,24700,24750,787
01/07/2003,17:20:00,24740,24765,24715,24740,733
02/07/2003,09:00:00,24940,25000,24930,24970,1350
02/07/2003,09:20:00,24975,25020,24935,25000,1024
02/07/2003,09:40:00,24995,25005,24895,24905,705
02/07/2003,10:00:00,24900,24980,24900,24960,457
02/07/2003,10:20:00,24955,24990,24935,24970,544
02/07/2003,10:40:00,24975,25065,24975,25025,1285
02/07/2003,11:00:00,25020,25035,25005,25025,453
02/07/2003,11:20:00,25025,25025,24960,24980,562
02/07/2003,11:40:00,24980,25010,24960,25000,397
02/07/2003,12:00:00,24995,25015,24980,24980,293
02/07/2003,12:20:00,24980,24985,24940,24955,251
02/07/2003,12:40:00,24960,24975,24950,24975,120
02/07/2003,13:00:00,24980,24990,24965,24975,153
02/07/2003,13:20:00,24980,24980,24960,24970,134
02/07/2003,13:40:00,24970,24975,24945,24965,154
02/07/2003,14:00:00,24970,25010,24960,25005,135
02/07/2003,14:20:00,25010,25020,24990,25000,214
02/07/2003,14:40:00,24990,24990,24940,24950,385
02/07/2003,15:00:00,24950,24960,24920,24960,309
02/07/2003,15:20:00,24960,24985,24940,24985,337
02/07/2003,15:40:00,24990,25005,24960,24995,587
02/07/2003,16:00:00,25000,25050,24920,24940,1279
02/07/2003,16:20:00,24935,24955,24855,24935,1599
02/07/2003,16:40:00,24935,24950,24895,24925,870
02/07/2003,17:00:00,24930,24945,24855,24905,865
02/07/2003,17:20:00,24900,24960,24885,24940,875
03/07/2003,09:00:00,25050,25095,24990,25010,127
03/07/2003,10:20:00,24975,24980,24920,24950,606
03/07/2003,10:40:00,24945,24990,24930,24940,668
03/07/2003,11:00:00,24945,24975,24915,24920,453
03/07/2003,11:20:00,24920,24925,24815,24820,1436
03/07/2003,11:40:00,24820,24835,24795,24830,740
03/07/2003,12:00:00,24830,24855,24780,24805,633
03/07/2003,12:20:00,24800,24830,24800,24820,343
03/07/2003,12:40:00,24820,24840,24815,24830,177
03/07/2003,13:00:00,24830,24840,24825,24835,105
03/07/2003,13:20:00,24835,24850,24835,24845,124
03/07/2003,13:40:00,24845,24845,24815,24825,155
03/07/2003,14:00:00,24825,24845,24815,24840,122
03/07/2003,14:20:00,24840,24845,24720,24730,1081
03/07/2003,14:40:00,24730,24750,24685,24695,1206
03/07/2003,15:00:00,24705,24715,24650,24705,978
03/07/2003,15:20:00,24705,24740,24680,24740,519
03/07/2003,15:40:00,24740,24745,24695,24705,658
03/07/2003,16:00:00,24715,24840,24705,24810,1823
03/07/2003,16:20:00,24810,24815,24635,24670,1341
03/07/2003,16:40:00,24670,24770,24620,24715,1368
03/07/2003,17:00:00,24720,24755,24695,24730,680
03/07/2003,17:20:00,24730,24840,24720,24815,1250
04/07/2003,09:00:00,24965,24970,24730,24735,589
04/07/2003,09:20:00,24735,24805,24725,24795,664
04/07/2003,09:40:00,24790,24815,24740,24805,630
04/07/2003,10:00:00,24800,24840,24800,24825,476
04/07/2003,10:20:00,24825,24875,24825,24850,538
04/07/2003,10:40:00,24850,24855,24840,24850,167
04/07/2003,11:00:00,24850,24900,24850,24880,431
04/07/2003,11:20:00,24880,24900,24880,24895,353
04/07/2003,11:40:00,24895,24895,24875,24875,230
04/07/2003,12:00:00,24870,24880,24850,24855,379
04/07/2003,12:20:00,24860,24880,24855,24865,140
04/07/2003,12:40:00,24865,24890,24865,24880,108
04/07/2003,13:00:00,24880,24890,24860,24875,62
04/07/2003,13:20:00,24875,24880,24865,24880,68
04/07/2003,13:40:00,24880,24890,24875,24880,36
04/07/2003,14:00:00,24885,24885,24865,24870,61
04/07/2003,14:20:00,24870,24870,24830,24845,343
04/07/2003,14:40:00,24845,24850,24840,24850,111
04/07/2003,15:00:00,24850,24875,24845,24860,136
04/07/2003,15:20:00,24865,24905,24860,24885,271
04/07/2003,15:40:00,24885,24900,24885,24895,119
04/07/2003,16:00:00,24900,24940,24900,24925,490
04/07/2003,16:20:00,24925,24950,24910,24930,314
04/07/2003,16:40:00,24925,24935,24905,24910,182
04/07/2003,17:00:00,24910,24920,24875,24895,353
04/07/2003,17:20:00,24900,24930,24890,24920,416
07/07/2003,09:00:00,25000,25145,24990,25145,1035
07/07/2003,09:20:00,25145,25190,25130,25160,1183
07/07/2003,09:40:00,25155,25260,25145,25255,1274
07/07/2003,10:00:00,25260,25275,25215,25225,740
07/07/2003,10:20:00,25230,25265,25220,25240,537
07/07/2003,10:40:00,25240,25285,25225,25250,653
07/07/2003,11:00:00,25250,25325,25250,25305,669
07/07/2003,11:20:00,25305,25315,25270,25280,678
07/07/2003,11:40:00,25280,25305,25275,25300,330
07/07/2003,12:00:00,25300,25310,25270,25280,217
07/07/2003,12:20:00,25280,25310,25280,25290,358
07/07/2003,12:40:00,25290,25310,25275,25285,176
07/07/2003,13:00:00,25285,25290,25265,25290,53
07/07/2003,13:20:00,25290,25290,25265,25270,104
07/07/2003,13:40:00,25275,25285,25260,25270,219
07/07/2003,14:00:00,25275,25285,25230,25255,228
07/07/2003,14:20:00,25250,25270,25240,25260,159
07/07/2003,14:40:00,25255,25265,25250,25255,119
07/07/2003,15:00:00,25260,25280,25250,25280,190
07/07/2003,15:20:00,25280,25305,25270,25300,400
07/07/2003,15:40:00,25300,25405,25270,25385,1663
07/07/2003,16:00:00,25380,25430,25370,25420,1489
07/07/2003,16:20:00,25420,25440,25375,25390,1148
07/07/2003,16:40:00,25390,25445,25375,25440,618
07/07/2003,17:00:00,25440,25490,25420,25470,950
07/07/2003,17:20:00,25470,25520,25435,25435,1389
08/07/2003,09:00:00,25490,25490,25380,25455,1299
08/07/2003,09:20:00,25460,25500,25455,25470,961
08/07/2003,09:40:00,25470,25470,25420,25470,542
08/07/2003,10:00:00,25475,25485,25455,25465,476
08/07/2003,10:20:00,25460,25595,25460,25580,1365
08/07/2003,10:40:00,25580,25635,25580,25630,1230
08/07/2003,11:00:00,25630,25635,25560,25565,627
08/07/2003,11:20:00,25570,25600,25550,25590,532
08/07/2003,11:40:00,25595,25595,25565,25570,189
08/07/2003,12:00:00,25565,25575,25530,25565,577
08/07/2003,12:20:00,25570,25585,25555,25565,186
08/07/2003,12:40:00,25560,25565,25540,25550,222
08/07/2003,13:00:00,25550,25550,25495,25510,339
08/07/2003,13:20:00,25510,25510,25470,25475,331
08/07/2003,13:40:00,25475,25490,25450,25480,278
08/07/2003,14:00:00,25490,25495,25475,25475,131
08/07/2003,14:20:00,25475,25495,25470,25480,268
08/07/2003,14:40:00,25480,25480,25415,25445,692
08/07/2003,15:00:00,25445,25475,25440,25460,338
08/07/2003,15:20:00,25455,25515,25450,25515,563
08/07/2003,15:40:00,25510,25530,25415,25415,1086
08/07/2003,16:00:00,25415,25430,25365,25430,1342
08/07/2003,16:20:00,25430,25515,25425,25500,857
08/07/2003,16:40:00,25500,25500,25415,25490,563
08/07/2003,17:00:00,25485,25495,25435,25490,586
08/07/2003,17:20:00,25490,25495,25465,25465,516
09/07/2003,09:00:00,25510,25580,25500,25525,1074
09/07/2003,09:20:00,25525,25540,25455,25510,995
09/07/2003,09:40:00,25505,25525,25480,25520,1175
09/07/2003,10:00:00,25515,25600,25480,25575,1226
09/07/2003,10:20:00,25575,25580,25520,25520,632
09/07/2003,10:40:00,25520,25520,25425,25435,1129
09/07/2003,11:00:00,25435,25440,25390,25405,1105
09/07/2003,11:20:00,25410,25440,25390,25435,580
09/07/2003,11:40:00,25440,25455,25420,25435,283
09/07/2003,12:00:00,25435,25470,25420,25460,249
09/07/2003,12:20:00,25455,25460,25440,25455,83
09/07/2003,12:40:00,25455,25455,25420,25430,60
09/07/2003,13:00:00,25425,25445,25420,25445,59
09/07/2003,13:20:00,25445,25445,25420,25425,50
09/07/2003,13:40:00,25420,25420,25370,25385,354
09/07/2003,14:00:00,25385,25405,25360,25390,330
09/07/2003,14:20:00,25385,25395,25340,25350,541
09/07/2003,14:40:00,25350,25370,25305,25310,725
09/07/2003,15:00:00,25305,25340,25290,25335,591
09/07/2003,15:20:00,25330,25375,25330,25340,548
09/07/2003,15:40:00,25340,25345,25265,25335,1137
09/07/2003,16:00:00,25340,25410,25285,25385,1211
09/07/2003,16:20:00,25380,25405,25335,25345,810
09/07/2003,16:40:00,25345,25365,25280,25290,715
09/07/2003,17:00:00,25285,25320,25265,25300,602
09/07/2003,17:20:00,25305,25345,25285,25330,866
10/07/2003,09:00:00,25300,25340,25265,25270,862
10/07/2003,09:20:00,25275,25300,25215,25235,1104
10/07/2003,09:40:00,25235,25260,25185,25215,1188
10/07/2003,10:00:00,25215,25240,25190,25235,652
10/07/2003,10:20:00,25235,25250,25190,25215,632
10/07/2003,10:40:00,25220,25230,25175,25215,414
10/07/2003,11:00:00,25215,25245,25210,25230,478
10/07/2003,11:20:00,25225,25260,25215,25245,534
10/07/2003,11:40:00,25240,25260,25205,25220,414
10/07/2003,12:00:00,25215,25240,25210,25220,225
10/07/2003,12:20:00,25225,25225,25190,25215,158
10/07/2003,12:40:00,25215,25220,25195,25215,105
10/07/2003,13:00:00,25220,25240,25165,25180,373
10/07/2003,13:20:00,25180,25180,25060,25115,957
10/07/2003,13:40:00,25115,25135,25095,25130,329
10/07/2003,14:00:00,25130,25140,25100,25125,369
10/07/2003,14:20:00,25125,25135,25075,25090,606
10/07/2003,14:40:00,25090,25140,25075,25125,430
10/07/2003,15:00:00,25125,25125,25080,25100,301
10/07/2003,15:20:00,25105,25120,25075,25090,633
10/07/2003,15:40:00,25090,25155,25080,25115,894
10/07/2003,16:00:00,25105,25145,25090,25120,818
10/07/2003,16:20:00,25125,25155,25100,25145,722
10/07/2003,16:40:00,25145,25185,25120,25150,654
10/07/2003,17:00:00,25150,25155,25080,25125,588
10/07/2003,17:20:00,25125,25170,25105,25170,1022
11/07/2003,09:00:00,25080,25085,24990,25055,925
11/07/2003,09:20:00,25045,25170,25045,25145,1055
11/07/2003,09:40:00,25145,25235,25140,25235,1251
11/07/2003,10:00:00,25235,25275,25215,25265,901
11/07/2003,10:20:00,25265,25320,25265,25290,1170
11/07/2003,10:40:00,25290,25295,25240,25260,552
11/07/2003,11:00:00,25260,25275,25250,25260,382
11/07/2003,11:20:00,25260,25265,25250,25255,141
11/07/2003,11:40:00,25260,25275,25250,25260,254
11/07/2003,12:00:00,25250,25255,25230,25245,348
11/07/2003,12:20:00,25250,25260,25240,25240,99
11/07/2003,12:40:00,25240,25245,25220,25230,133
11/07/2003,13:00:00,25230,25235,25220,25220,122
11/07/2003,13:20:00,25215,25220,25180,25190,250
11/07/2003,13:40:00,25195,25230,25195,25215,134
11/07/2003,14:00:00,25215,25255,25210,25245,178
11/07/2003,14:20:00,25245,25255,25185,25225,448
11/07/2003,14:40:00,25225,25250,25195,25250,219
11/07/2003,15:00:00,25245,25280,25245,25270,392
11/07/2003,15:20:00,25270,25315,25260,25295,870
11/07/2003,15:40:00,25290,25330,25270,25295,1077
11/07/2003,16:00:00,25295,25380,25265,25355,1422
11/07/2003,16:20:00,25355,25435,25345,25420,1211
11/07/2003,16:40:00,25415,25445,25395,25405,847
11/07/2003,17:00:00,25405,25445,25375,25390,576
11/07/2003,17:20:00,25385,25420,25380,25410,798
14/07/2003,09:00:00,25480,25505,25375,25420,997
14/07/2003,09:20:00,25420,25485,25420,25440,802
14/07/2003,09:40:00,25445,25445,25400,25420,700
14/07/2003,10:00:00,25425,25450,25395,25440,466
14/07/2003,10:20:00,25440,25455,25415,25425,376
14/07/2003,10:40:00,25420,25475,25410,25465,391
14/07/2003,11:00:00,25465,25475,25420,25420,424
14/07/2003,11:20:00,25420,25465,25410,25450,346
14/07/2003,11:40:00,25455,25470,25450,25460,293
14/07/2003,12:00:00,25460,25515,25460,25500,613
14/07/2003,12:20:00,25500,25545,25500,25505,478
14/07/2003,12:40:00,25505,25525,25500,25515,173
14/07/2003,13:00:00,25515,25515,25480,25500,171
14/07/2003,13:20:00,25500,25520,25500,25520,86
14/07/2003,13:40:00,25515,25560,25515,25555,311
14/07/2003,14:00:00,25555,25595,25545,25585,374
14/07/2003,14:20:00,25590,25610,25570,25570,386
14/07/2003,14:40:00,25570,25595,25560,25580,145
14/07/2003,15:00:00,25580,25600,25565,25600,261
14/07/2003,15:20:00,25600,25620,25595,25605,607
14/07/2003,15:40:00,25605,25675,25595,25665,1117
14/07/2003,16:00:00,25665,25710,25640,25695,1136
14/07/2003,16:20:00,25705,25710,25665,25675,685
14/07/2003,16:40:00,25680,25710,25655,25705,524
14/07/2003,17:00:00,25700,25735,25690,25690,691
14/07/2003,17:20:00,25690,25700,25615,25640,929
15/07/2003,09:00:00,25565,25625,25565,25600,586
15/07/2003,09:20:00,25595,25635,25585,25590,534
15/07/2003,09:40:00,25590,25630,25540,25600,3126
15/07/2003,10:00:00,25600,25605,25520,25560,767
15/07/2003,10:20:00,25560,25590,25540,25575,554
15/07/2003,10:40:00,25580,25620,25580,25600,630
15/07/2003,11:00:00,25600,25690,25590,25665,1179
15/07/2003,11:20:00,25670,25685,25640,25680,507
15/07/2003,11:40:00,25680,25710,25675,25690,687
15/07/2003,12:00:00,25700,25765,25695,25745,1139
15/07/2003,12:20:00,25745,25760,25725,25730,224
15/07/2003,12:40:00,25730,25730,25685,25710,249
15/07/2003,13:00:00,25705,25710,25690,25700,134
15/07/2003,13:20:00,25700,25710,25695,25710,104
15/07/2003,13:40:00,25710,25730,25710,25715,172
15/07/2003,14:00:00,25715,25725,25715,25720,60
15/07/2003,14:20:00,25720,25785,25720,25765,778
15/07/2003,14:40:00,25765,25810,25765,25790,706
15/07/2003,15:00:00,25790,25805,25780,25790,375
15/07/2003,15:20:00,25790,25805,25735,25735,514
15/07/2003,15:40:00,25740,25755,25670,25725,4481
15/07/2003,16:00:00,25725,25755,25620,25630,1476
15/07/2003,16:20:00,25635,25730,25630,25715,1216
15/07/2003,16:40:00,25715,25745,25690,25710,671
15/07/2003,17:00:00,25710,25730,25635,25680,659
15/07/2003,17:20:00,25680,25690,25590,25600,964
16/07/2003,09:00:00,25710,25765,25640,25730,953
16/07/2003,09:20:00,25730,25775,25725,25765,448
16/07/2003,09:40:00,25765,25765,25685,25695,674
16/07/2003,10:00:00,25695,25695,25550,25555,1520
16/07/2003,10:20:00,25555,25580,25520,25580,813
16/07/2003,10:40:00,25585,25600,25550,25585,460
16/07/2003,11:00:00,25585,25585,25510,25525,840
16/07/2003,11:20:00,25520,25570,25520,25550,464
16/07/2003,11:40:00,25555,25595,25550,25590,339
16/07/2003,12:00:00,25585,25650,25585,25625,574
16/07/2003,12:20:00,25625,25670,25625,25650,548
16/07/2003,12:40:00,25650,25695,25650,25665,355
16/07/2003,13:00:00,25665,25675,25650,25670,131
16/07/2003,13:20:00,25675,25680,25665,25675,61
16/07/2003,13:40:00,25675,25690,25650,25660,158
16/07/2003,14:00:00,25660,25685,25655,25675,114
16/07/2003,14:20:00,25675,25680,25620,25620,247
16/07/2003,14:40:00,25630,25650,25615,25645,376
16/07/2003,15:00:00,25650,25655,25620,25630,219
16/07/2003,15:20:00,25635,25670,25585,25615,823
16/07/2003,15:40:00,25615,25645,25550,25595,1209
16/07/2003,16:00:00,25590,25590,25440,25470,1709
16/07/2003,16:20:00,25470,25495,25420,25495,1100
16/07/2003,16:40:00,25495,25505,25460,25495,723
16/07/2003,17:00:00,25495,25500,25445,25460,578
16/07/2003,17:20:00,25460,25565,25460,25550,1032
17/07/2003,09:00:00,25500,25515,25405,25435,904
17/07/2003,09:20:00,25440,25460,25410,25450,598
17/07/2003,09:40:00,25450,25460,25390,25415,657
17/07/2003,10:00:00,25410,25415,25355,25385,826
17/07/2003,10:20:00,25390,25455,25380,25440,651
17/07/2003,10:40:00,25440,25445,25400,25415,238
17/07/2003,11:00:00,25410,25430,25305,25325,1519
17/07/2003,11:20:00,25335,25345,25280,25300,886
17/07/2003,11:40:00,25300,25305,25275,25295,557
17/07/2003,12:00:00,25300,25305,25270,25300,348
17/07/2003,12:20:00,25300,25335,25295,25325,251
17/07/2003,12:40:00,25325,25325,25305,25320,72
17/07/2003,13:00:00,25320,25325,25300,25300,93
17/07/2003,13:20:00,25300,25305,25290,25295,69
17/07/2003,13:40:00,25295,25320,25290,25300,115
17/07/2003,14:00:00,25300,25310,25260,25270,174
17/07/2003,14:20:00,25270,25350,25270,25290,679
17/07/2003,14:40:00,25290,25335,25280,25320,239
17/07/2003,15:00:00,25325,25380,25325,25375,411
17/07/2003,15:20:00,25380,25380,25325,25350,594
17/07/2003,15:40:00,25350,25450,25340,25440,1212
17/07/2003,16:00:00,25440,25465,25340,25360,1677
17/07/2003,16:20:00,25360,25385,25290,25315,1112
17/07/2003,16:40:00,25315,25375,25300,25375,514
17/07/2003,17:00:00,25375,25390,25340,25360,515
17/07/2003,17:20:00,25360,25405,25340,25375,749
18/07/2003,09:00:00,25320,25440,25320,25420,654
18/07/2003,09:20:00,25420,25475,25420,25455,753
18/07/2003,09:40:00,25455,25460,25395,25415,340
18/07/2003,14:00:00,25580,25580,25480,25550,838
18/07/2003,14:20:00,25550,25605,25490,25515,1001
18/07/2003,14:40:00,25515,25530,25475,25490,354
18/07/2003,15:00:00,25495,25520,25495,25520,228
18/07/2003,15:20:00,25520,25560,25510,25545,349
18/07/2003,15:40:00,25545,25565,25485,25525,1104
18/07/2003,16:00:00,25530,25590,25455,25475,1540
18/07/2003,16:20:00,25475,25550,25465,25540,914
18/07/2003,16:40:00,25540,25565,25520,25535,680
18/07/2003,17:00:00,25530,25550,25520,25530,486
18/07/2003,17:20:00,25530,25535,25465,25495,709
21/07/2003,09:00:00,25600,25650,25550,25645,726
21/07/2003,09:20:00,25645,25650,25570,25625,685
21/07/2003,09:40:00,25625,25675,25625,25665,660
21/07/2003,10:00:00,25670,25690,25640,25650,522
21/07/2003,10:20:00,25650,25675,25540,25560,839
21/07/2003,10:40:00,25560,25560,25410,25445,1600
21/07/2003,11:00:00,25445,25460,25380,25420,923
21/07/2003,11:20:00,25420,25460,25400,25435,327
21/07/2003,11:40:00,25435,25435,25350,25380,680
21/07/2003,12:00:00,25375,25385,25325,25360,631
21/07/2003,12:20:00,25360,25400,25350,25380,289
21/07/2003,12:40:00,25385,25425,25380,25405,205
21/07/2003,13:00:00,25400,25400,25385,25390,71
21/07/2003,13:20:00,25390,25390,25365,25380,87
21/07/2003,13:40:00,25385,25435,25380,25420,149
21/07/2003,14:00:00,25425,25430,25410,25415,103
21/07/2003,14:20:00,25415,25415,25380,25400,156
21/07/2003,14:40:00,25400,25405,25360,25385,177
21/07/2003,15:00:00,25385,25390,25365,25380,105
21/07/2003,15:20:00,25380,25420,25335,25350,337
21/07/2003,15:40:00,25350,25370,25305,25335,821
21/07/2003,16:00:00,25335,25335,25220,25225,1393
21/07/2003,16:20:00,25225,25240,25180,25195,1048
21/07/2003,16:40:00,25195,25240,25190,25230,491
21/07/2003,17:00:00,25225,25255,25210,25225,470
21/07/2003,17:20:00,25230,25290,25200,25280,1068
22/07/2003,09:00:00,25310,25360,25265,25290,813
22/07/2003,09:20:00,25290,25375,25280,25310,740
22/07/2003,09:40:00,25305,25375,25305,25350,393
22/07/2003,10:00:00,25350,25365,25270,25280,698
22/07/2003,10:20:00,25280,25285,25220,25225,1102
22/07/2003,10:40:00,25220,25230,25180,25205,847
22/07/2003,11:00:00,25210,25245,25160,25165,758
22/07/2003,11:20:00,25165,25210,25155,25175,662
22/07/2003,11:40:00,25170,25175,25120,25130,675
22/07/2003,12:00:00,25135,25160,25130,25150,301
22/07/2003,12:20:00,25145,25180,25140,25175,174
22/07/2003,12:40:00,25180,25185,25150,25175,180
22/07/2003,13:00:00,25180,25240,25180,25240,315
22/07/2003,13:20:00,25235,25330,25230,25305,515
22/07/2003,13:40:00,25310,25370,25300,25320,476
22/07/2003,14:00:00,25325,25335,25275,25315,257
22/07/2003,14:20:00,25310,25315,25270,25290,307
22/07/2003,14:40:00,25285,25305,25280,25295,115
22/07/2003,15:00:00,25290,25340,25290,25335,231
22/07/2003,15:20:00,25330,25335,25240,25245,622
22/07/2003,15:40:00,25245,25315,25230,25305,966
22/07/2003,16:00:00,25300,25330,25215,25225,990
22/07/2003,16:20:00,25220,25270,25205,25250,671
22/07/2003,16:40:00,25255,25265,25215,25255,407
22/07/2003,17:00:00,25250,25335,25250,25290,850
22/07/2003,17:20:00,25295,25335,25275,25320,643
23/07/2003,09:00:00,25405,25450,25380,25390,710
23/07/2003,09:20:00,25390,25475,25380,25415,875
23/07/2003,09:40:00,25420,25450,25370,25385,713
23/07/2003,10:00:00,25380,25415,25355,25370,611
23/07/2003,10:20:00,25370,25385,25330,25380,670
23/07/2003,10:40:00,25385,25405,25340,25370,528
23/07/2003,11:00:00,25370,25410,25370,25385,365
23/07/2003,11:20:00,25385,25395,25340,25345,300
23/07/2003,11:40:00,25350,25350,25280,25320,972
23/07/2003,12:00:00,25315,25340,25315,25320,215
23/07/2003,12:20:00,25320,25325,25280,25310,315
23/07/2003,12:40:00,25315,25340,25310,25335,137
23/07/2003,13:00:00,25335,25340,25315,25340,65
23/07/2003,13:20:00,25345,25350,25340,25345,76
23/07/2003,13:40:00,25345,25350,25325,25345,72
23/07/2003,14:00:00,25340,25380,25340,25360,238
23/07/2003,14:20:00,25365,25375,25360,25370,225
23/07/2003,14:40:00,25365,25405,25365,25405,239
23/07/2003,15:00:00,25405,25415,25385,25390,293
23/07/2003,15:20:00,25390,25395,25315,25330,682
23/07/2003,15:40:00,25330,25360,25275,25280,1082
23/07/2003,16:00:00,25280,25280,25215,25235,1301
23/07/2003,16:20:00,25235,25265,25185,25255,1070
23/07/2003,16:40:00,25260,25270,25200,25215,622
23/07/2003,17:00:00,25220,25240,25190,25240,495
23/07/2003,17:20:00,25240,25290,25235,25290,849
24/07/2003,09:00:00,25250,25330,25235,25255,811
24/07/2003,09:20:00,25260,25345,25250,25300,1002
24/07/2003,09:40:00,25305,25330,25250,25260,579
24/07/2003,10:00:00,25255,25260,25215,25215,511
24/07/2003,10:20:00,25215,25290,25210,25280,659
24/07/2003,10:40:00,25280,25340,25265,25340,832
24/07/2003,11:00:00,25330,25370,25310,25350,761
24/07/2003,11:20:00,25350,25390,25345,25385,606
24/07/2003,11:40:00,25390,25390,25345,25350,533
24/07/2003,12:00:00,25350,25370,25345,25365,165
24/07/2003,12:20:00,25365,25380,25340,25345,225
24/07/2003,12:40:00,25345,25350,25320,25350,192
24/07/2003,13:00:00,25350,25370,25340,25360,114
24/07/2003,13:20:00,25360,25370,25355,25355,93
24/07/2003,13:40:00,25355,25360,25345,25350,35
24/07/2003,14:00:00,25355,25410,25355,25385,392
24/07/2003,14:20:00,25390,25505,25385,25485,1104
24/07/2003,14:40:00,25485,25580,25480,25540,1359
24/07/2003,15:00:00,25540,25560,25535,25545,333
24/07/2003,15:20:00,25550,25565,25520,25535,575
24/07/2003,15:40:00,25540,25540,25470,25520,1249
24/07/2003,16:00:00,25520,25575,25520,25550,1250
24/07/2003,16:20:00,25550,25550,25500,25500,807
24/07/2003,16:40:00,25500,25520,25485,25505,489
24/07/2003,17:00:00,25505,25550,25500,25550,329
24/07/2003,17:20:00,25550,25565,25485,25485,937
24/07/2003,17:40:00,25495,25495,25495,25495,1
25/07/2003,09:00:00,25415,25425,25200,25350,1302
25/07/2003,09:20:00,25360,25380,25325,25380,566
25/07/2003,09:40:00,25385,25390,25300,25335,538
25/07/2003,10:00:00,25335,25470,25330,25470,882
25/07/2003,10:20:00,25465,25480,25425,25435,564
25/07/2003,10:40:00,25435,25435,25380,25395,408
25/07/2003,11:00:00,25395,25420,25365,25400,462
25/07/2003,11:20:00,25400,25435,25390,25420,281
25/07/2003,11:40:00,25420,25460,25405,25445,353
25/07/2003,12:00:00,25445,25470,25440,25460,240
25/07/2003,12:20:00,25460,25525,25455,25485,448
25/07/2003,12:40:00,25485,25490,25455,25460,214
25/07/2003,13:00:00,25460,25460,25440,25455,253
25/07/2003,13:20:00,25455,25455,25440,25445,63
25/07/2003,13:40:00,25445,25480,25440,25460,84
25/07/2003,14:00:00,25460,25460,25445,25450,120
25/07/2003,14:20:00,25450,25560,25450,25480,751
25/07/2003,14:40:00,25485,25500,25455,25460,282
25/07/2003,15:00:00,25460,25485,25435,25460,245
25/07/2003,15:20:00,25455,25505,25455,25470,371
25/07/2003,15:40:00,25470,25505,25450,25485,702
25/07/2003,16:00:00,25490,25495,25380,25400,1165
25/07/2003,16:20:00,25405,25405,25300,25315,1072
25/07/2003,16:40:00,25310,25330,25275,25320,695
25/07/2003,17:00:00,25310,25365,25310,25340,425
25/07/2003,17:20:00,25340,25355,25320,25325,483
28/07/2003,09:00:00,25490,25570,25480,25530,847
28/07/2003,09:20:00,25530,26200,25525,25715,2686
28/07/2003,09:40:00,25710,25780,25680,25710,859
28/07/2003,10:00:00,25705,25715,25660,25680,558
28/07/2003,10:20:00,25680,25740,25680,25720,735
28/07/2003,10:40:00,25720,25730,25705,25720,331
28/07/2003,11:00:00,25715,25720,25670,25695,496
28/07/2003,11:20:00,25690,25725,25690,25700,422
28/07/2003,11:40:00,25700,25720,25680,25700,239
28/07/2003,12:00:00,25700,25705,25660,25670,831
28/07/2003,12:20:00,25675,25690,25670,25680,191
28/07/2003,12:40:00,25675,25675,25595,25625,526
28/07/2003,13:00:00,25625,25650,25620,25635,166
28/07/2003,13:20:00,25640,25645,25630,25635,73
28/07/2003,13:40:00,25630,25640,25625,25640,67
28/07/2003,14:00:00,25635,25665,25630,25650,126
28/07/2003,14:20:00,25650,25680,25645,25660,201
28/07/2003,14:40:00,25670,25670,25645,25665,83
28/07/2003,15:00:00,25655,25665,25630,25655,245
28/07/2003,15:20:00,25655,25655,25595,25650,569
28/07/2003,15:40:00,25650,25665,25550,25605,1303
28/07/2003,16:00:00,25600,25650,25580,25630,805
28/07/2003,16:20:00,25630,25640,25590,25615,578
28/07/2003,16:40:00,25615,25620,25565,25620,703
28/07/2003,17:00:00,25610,25615,25555,25600,639
28/07/2003,17:20:00,25600,25600,25545,25595,884
29/07/2003,09:00:00,25550,25575,25505,25550,638
29/07/2003,09:20:00,25555,25610,25545,25585,675
29/07/2003,09:40:00,25585,25600,25525,25535,503
29/07/2003,10:00:00,25535,25575,25530,25570,393
29/07/2003,10:20:00,25575,25575,25520,25530,490
29/07/2003,10:40:00,25530,25590,25515,25570,627
29/07/2003,11:00:00,25570,25620,25570,25580,678
29/07/2003,11:20:00,25580,25660,25580,25625,883
29/07/2003,11:40:00,25625,25640,25615,25640,4341
29/07/2003,12:00:00,25635,25670,25610,25645,503
29/07/2003,12:20:00,25645,25650,25600,25610,259
29/07/2003,12:40:00,25610,25635,25585,25605,207
29/07/2003,13:00:00,25600,25620,25595,25600,113
29/07/2003,13:20:00,25605,25605,25590,25590,82
29/07/2003,13:40:00,25585,25615,25585,25605,115
29/07/2003,14:00:00,25600,25600,25580,25595,92
29/07/2003,14:20:00,25595,25600,25560,25565,163
29/07/2003,14:40:00,25565,25580,25550,25570,235
29/07/2003,15:00:00,25565,25590,25545,25585,162
29/07/2003,15:20:00,25585,25605,25570,25575,253
29/07/2003,15:40:00,25575,25585,25550,25565,358
29/07/2003,16:00:00,25565,25565,25100,25280,3673
29/07/2003,16:20:00,25280,25290,25150,25180,2265
29/07/2003,16:40:00,25180,25295,25150,25270,1141
29/07/2003,17:00:00,25270,25295,25245,25275,493
29/07/2003,17:20:00,25275,25310,25255,25295,638
30/07/2003,09:00:00,25295,25315,25260,25315,541
30/07/2003,09:20:00,25320,25345,25310,25325,548
30/07/2003,09:40:00,25330,25375,25325,25365,664
30/07/2003,10:00:00,25365,25410,25365,25370,782
30/07/2003,10:20:00,25370,25380,25335,25360,414
30/07/2003,10:40:00,25360,25370,25320,25325,422
30/07/2003,11:00:00,25325,25435,25325,25415,600
30/07/2003,11:20:00,25415,25415,25375,25380,412
30/07/2003,11:40:00,25375,25405,25365,25370,265
30/07/2003,12:00:00,25375,25395,25355,25355,144
30/07/2003,12:20:00,25355,25365,25335,25345,126
30/07/2003,12:40:00,25350,25360,25315,25325,147
30/07/2003,13:00:00,25325,25345,25320,25320,82
30/07/2003,13:20:00,25330,25340,25330,25335,27
30/07/2003,13:40:00,25340,25375,25330,25335,163
30/07/2003,14:00:00,25335,25335,25305,25315,171
30/07/2003,14:20:00,25320,25330,25280,25295,273
30/07/2003,14:40:00,25295,25330,25290,25325,396
30/07/2003,15:00:00,25330,25350,25315,25330,333
30/07/2003,15:20:00,25335,25350,25315,25335,292
30/07/2003,15:40:00,25335,25335,25260,25285,998
30/07/2003,16:00:00,25280,25280,25220,25270,1275
30/07/2003,16:20:00,25270,25310,25245,25280,808
30/07/2003,16:40:00,25280,25360,25260,25325,867
30/07/2003,17:00:00,25320,25345,25295,25310,453
30/07/2003,17:20:00,25310,25350,25300,25350,576
31/07/2003,09:00:00,25350,25405,25350,25380,537
31/07/2003,09:20:00,25380,25400,25355,25360,344
31/07/2003,09:40:00,25360,25365,25275,25290,821
31/07/2003,10:00:00,25285,25295,25260,25290,621
31/07/2003,10:20:00,25285,25315,25275,25290,386
31/07/2003,10:40:00,25285,25290,25240,25265,505
31/07/2003,11:00:00,25270,25275,25210,25220,556
31/07/2003,11:20:00,25230,25235,25170,25180,683
31/07/2003,11:40:00,25185,25190,25145,25170,674
31/07/2003,12:00:00,25160,25200,25155,25185,339
31/07/2003,12:20:00,25190,25195,25170,25195,115
31/07/2003,12:40:00,25195,25210,25190,25200,86
31/07/2003,13:00:00,25205,25225,25205,25215,102
31/07/2003,13:20:00,25215,25255,25215,25225,285
31/07/2003,13:40:00,25225,25240,25200,25210,209
31/07/2003,14:00:00,25205,25215,25200,25210,72
31/07/2003,14:20:00,25215,25365,25160,25350,1224
31/07/2003,14:40:00,25350,25425,25340,25410,1140
31/07/2003,15:00:00,25410,25650,25410,25615,3068
31/07/2003,15:20:00,25620,25625,25575,25575,827
31/07/2003,15:40:00,25575,25620,25530,25595,1224
31/07/2003,16:00:00,25595,25640,25500,25505,1611
31/07/2003,16:20:00,25505,25580,25480,25550,1056
31/07/2003,16:40:00,25550,25620,25545,25580,835
31/07/2003,17:00:00,25575,25615,25560,25580,618
31/07/2003,17:20:00,25580,25600,25510,25540,1764
01/08/2003,09:00:00,25535,25535,25435,25440,732
01/08/2003,09:20:00,25435,25490,25430,25490,606
01/08/2003,09:40:00,25480,25480,25410,25435,525
01/08/2003,10:00:00,25435,25520,25425,25520,551
01/08/2003,10:20:00,25520,25600,25510,25585,1021
01/08/2003,10:40:00,25585,25605,25555,25570,522
01/08/2003,11:00:00,25570,25585,25545,25545,341
01/08/2003,11:20:00,25550,25590,25545,25590,311
01/08/2003,11:40:00,25585,25585,25555,25570,388
01/08/2003,12:00:00,25565,25565,25495,25520,491
01/08/2003,12:20:00,25520,25545,25510,25540,142
01/08/2003,12:40:00,25540,25545,25530,25535,68
01/08/2003,13:00:00,25535,25545,25510,25535,62
01/08/2003,13:20:00,25540,25560,25540,25545,121
01/08/2003,13:40:00,25540,25550,25500,25520,165
01/08/2003,14:00:00,25520,25525,25500,25520,122
01/08/2003,14:20:00,25520,25535,25445,25485,810
01/08/2003,14:40:00,25480,25485,25425,25475,716
01/08/2003,15:00:00,25480,25505,25475,25475,353
01/08/2003,15:20:00,25480,25555,25475,25505,299
01/08/2003,15:40:00,25505,25535,25495,25495,422
01/08/2003,16:00:00,25500,25500,25415,25435,1057
01/08/2003,16:20:00,25445,25490,25350,25390,1326
01/08/2003,16:40:00,25390,25415,25375,25395,587
01/08/2003,17:00:00,25395,25435,25370,25405,612
01/08/2003,17:20:00,25410,25415,25360,25360,604