DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2003,09:00:00,25395,25445,25380,25415,36
12/06/2003,09:30:00,25415,25480,25405,25475,99
12/06/2003,10:00:00,25495,25505,25475,25480,24
12/06/2003,10:30:00,25515,25580,25515,25575,56
12/06/2003,11:00:00,25540,25550,25530,25540,15
12/06/2003,11:30:00,25550,25565,25500,25510,14
12/06/2003,12:00:00,25505,25540,25505,25540,110
12/06/2003,12:30:00,25545,25545,25510,25510,11
12/06/2003,13:00:00,25500,25505,25490,25505,22
12/06/2003,13:30:00,25485,25490,25485,25490,11
12/06/2003,14:00:00,25490,25495,25490,25495,153
12/06/2003,14:30:00,25480,25505,25480,25505,9
12/06/2003,15:00:00,25500,25500,25495,25495,21
12/06/2003,15:30:00,25495,25495,25370,25370,40
12/06/2003,16:00:00,25360,25385,25240,25300,96
12/06/2003,16:30:00,25340,25370,25325,25360,29
12/06/2003,17:00:00,25370,25375,25340,25350,314
12/06/2003,17:30:00,25360,25360,25310,25310,12
13/06/2003,09:00:00,25355,25410,25355,25390,158
13/06/2003,09:30:00,25395,25400,25305,25305,16
13/06/2003,10:00:00,25280,25345,25280,25345,50
13/06/2003,10:30:00,25345,25415,25345,25395,561
13/06/2003,11:00:00,25380,25445,25380,25440,11
13/06/2003,11:30:00,25435,25450,25375,25375,17
13/06/2003,12:00:00,25390,25420,25375,25410,11
13/06/2003,12:30:00,25410,25410,25400,25400,5
13/06/2003,13:00:00,25390,25395,25370,25370,3
13/06/2003,13:30:00,25375,25410,25370,25405,33
13/06/2003,14:00:00,25410,25410,25410,25410,4
13/06/2003,14:30:00,25415,25500,25415,25490,174
13/06/2003,15:00:00,25495,25505,25485,25500,68
13/06/2003,15:30:00,25460,25460,25310,25380,111
13/06/2003,16:00:00,25375,25380,25295,25310,121
13/06/2003,16:30:00,25330,25330,25270,25275,76
13/06/2003,17:00:00,25265,25270,25160,25195,216
13/06/2003,17:30:00,25210,25265,25210,25265,21
16/06/2003,09:00:00,25135,25200,25110,25190,339
16/06/2003,09:30:00,25190,25260,25175,25205,74
16/06/2003,10:00:00,25195,25225,25145,25215,59
16/06/2003,10:30:00,25235,25295,25235,25295,149
16/06/2003,11:00:00,25300,25380,25285,25360,308
16/06/2003,11:30:00,25355,25360,25315,25350,58
16/06/2003,12:00:00,25335,25370,25300,25300,61
16/06/2003,12:30:00,25300,25315,25300,25300,5
16/06/2003,13:00:00,25300,25300,25290,25290,149
16/06/2003,13:30:00,25285,25305,25280,25305,402
16/06/2003,14:00:00,25310,25430,25310,25420,121
16/06/2003,14:30:00,25435,25460,25415,25435,135
16/06/2003,15:00:00,25440,25460,25410,25435,496
16/06/2003,15:30:00,25440,25455,25355,25400,135
16/06/2003,16:00:00,25420,25490,25400,25470,297
16/06/2003,16:30:00,25465,25550,25465,25515,73
16/06/2003,17:00:00,25565,25585,25535,25550,181
16/06/2003,17:30:00,25550,25585,25525,25585,258
17/06/2003,09:00:00,25620,25750,25620,25750,831
17/06/2003,09:30:00,25750,25790,25720,25745,654
17/06/2003,10:00:00,25740,25740,25685,25735,121
17/06/2003,10:30:00,25740,25770,25730,25745,990
17/06/2003,11:00:00,25755,25775,25730,25750,859
17/06/2003,11:30:00,25750,25765,25715,25730,259
17/06/2003,12:00:00,25730,25735,25680,25685,167
17/06/2003,12:30:00,25675,25685,25660,25660,149
17/06/2003,13:00:00,25670,25705,25665,25705,228
17/06/2003,13:30:00,25700,25710,25685,25685,301
17/06/2003,14:00:00,25685,25700,25670,25700,62
17/06/2003,14:30:00,25705,25800,25705,25755,842
17/06/2003,15:00:00,25755,25775,25715,25765,965
17/06/2003,15:30:00,25760,25765,25600,25640,806
17/06/2003,16:00:00,25645,25680,25565,25580,456
17/06/2003,16:30:00,25570,25605,25535,25585,417
17/06/2003,17:00:00,25585,25640,25570,25625,295
17/06/2003,17:30:00,25635,25635,25610,25615,83
18/06/2003,09:00:00,25680,25690,25655,25675,1577
18/06/2003,09:30:00,25675,25675,25610,25625,602
18/06/2003,10:00:00,25630,25725,25630,25710,338
18/06/2003,10:30:00,25710,25780,25660,25750,353
18/06/2003,11:00:00,25750,25835,25740,25835,582
18/06/2003,11:30:00,25835,25860,25810,25840,198
18/06/2003,12:00:00,25840,25860,25785,25790,96
18/06/2003,12:30:00,25800,25810,25765,25790,377
18/06/2003,13:00:00,25785,25790,25765,25790,1255
18/06/2003,13:30:00,25805,25830,25795,25805,168
18/06/2003,14:00:00,25810,25820,25795,25805,815
18/06/2003,14:30:00,25815,25815,25750,25750,940
18/06/2003,15:00:00,25755,25780,25730,25770,1138
18/06/2003,15:30:00,25770,25775,25710,25745,405
18/06/2003,16:00:00,25760,25825,25755,25755,934
18/06/2003,16:30:00,25750,25840,25750,25830,1503
18/06/2003,17:00:00,25825,25870,25810,25855,1188
18/06/2003,17:30:00,25850,25880,25830,25865,60
19/06/2003,09:00:00,25850,25860,25805,25805,1202
19/06/2003,09:30:00,25810,25935,25795,25810,878
19/06/2003,10:00:00,25815,25850,25775,25850,795
19/06/2003,10:30:00,25845,25915,25810,25840,1606
19/06/2003,11:00:00,25845,25870,25775,25800,835
19/06/2003,11:30:00,25810,25810,25730,25755,320
19/06/2003,12:00:00,25755,25785,25730,25765,781
19/06/2003,12:30:00,25770,25805,25765,25795,758
19/06/2003,13:00:00,25800,25800,25760,25760,435
19/06/2003,13:30:00,25760,25770,25750,25755,410
19/06/2003,14:00:00,25750,25795,25745,25780,190
19/06/2003,14:30:00,25780,25810,25755,25760,223
19/06/2003,15:00:00,25760,25765,25730,25755,1536
19/06/2003,15:30:00,25745,25785,25715,25725,1282
19/06/2003,16:00:00,25725,25790,25685,25715,744
19/06/2003,16:30:00,25705,25730,25590,25625,1190
19/06/2003,17:00:00,25620,25635,25530,25610,1211
19/06/2003,17:30:00,25610,25655,25600,25620,1271
20/06/2003,09:00:00,25605,25710,25600,25685,713
20/06/2003,09:30:00,25685,25755,25660,25755,1004
20/06/2003,10:00:00,25755,25765,25680,25680,613
20/06/2003,10:30:00,25680,25745,25680,25720,447
20/06/2003,11:00:00,25725,25785,25725,25775,695
20/06/2003,11:30:00,25775,25850,25760,25825,943
20/06/2003,12:00:00,25825,25830,25775,25795,476
20/06/2003,12:30:00,25795,25805,25780,25795,126
20/06/2003,13:00:00,25795,25805,25780,25780,103
20/06/2003,13:30:00,25780,25790,25740,25760,202
20/06/2003,14:00:00,25760,25800,25755,25780,202
20/06/2003,14:30:00,25785,25810,25780,25800,243
20/06/2003,15:00:00,25800,25825,25785,25795,284
20/06/2003,15:30:00,25800,25805,25690,25730,1204
20/06/2003,16:00:00,25730,25765,25665,25700,1097
20/06/2003,16:30:00,25695,25730,25685,25695,847
20/06/2003,17:00:00,25700,25770,25700,25755,700
20/06/2003,17:30:00,25755,25790,25750,25790,333
23/06/2003,09:00:00,25660,25740,25660,25710,1075
23/06/2003,09:30:00,25700,25790,25675,25720,1608
23/06/2003,10:00:00,25720,25785,25710,25765,657
23/06/2003,10:30:00,25765,25840,25765,25835,1059
23/06/2003,11:00:00,25840,25850,25785,25790,565
23/06/2003,11:30:00,25790,25800,25765,25790,433
23/06/2003,12:00:00,25790,25835,25785,25820,479
23/06/2003,12:30:00,25820,25880,25815,25850,691
23/06/2003,13:00:00,25855,25865,25835,25845,207
23/06/2003,13:30:00,25850,25870,25825,25830,133
23/06/2003,14:00:00,25825,25860,25815,25830,243
23/06/2003,14:30:00,25830,25830,25810,25820,304
23/06/2003,15:00:00,25815,25835,25815,25825,288
23/06/2003,15:30:00,25825,25835,25765,25800,1293
23/06/2003,16:00:00,25800,25810,25715,25735,1586
23/06/2003,16:30:00,25735,25735,25660,25705,1520
23/06/2003,17:00:00,25695,25700,25575,25605,1526
23/06/2003,17:30:00,25605,25610,25535,25540,536
24/06/2003,09:00:00,25575,25625,25470,25575,1910
24/06/2003,09:30:00,25580,25730,25570,25690,2084
24/06/2003,10:00:00,25695,25715,25645,25665,1038
24/06/2003,10:30:00,25665,25680,25620,25645,10051
24/06/2003,11:00:00,25650,25650,25510,25535,2050
24/06/2003,11:30:00,25535,25580,25520,25565,714
24/06/2003,12:00:00,25560,25630,25525,25620,794
24/06/2003,12:30:00,25620,25685,25620,25670,595
24/06/2003,13:00:00,25670,25700,25635,25695,442
24/06/2003,13:30:00,25695,25710,25645,25650,329
24/06/2003,14:00:00,25650,25670,25625,25650,412
24/06/2003,14:30:00,25650,25670,25640,25660,251
24/06/2003,15:00:00,25660,25690,25560,25580,1056
24/06/2003,15:30:00,25580,25665,25580,25650,1068
24/06/2003,16:00:00,25650,25720,25610,25640,2058
24/06/2003,16:30:00,25640,25705,25595,25695,1615
24/06/2003,17:00:00,25695,25795,25665,25750,1803
24/06/2003,17:30:00,25750,25755,25705,25730,596
25/06/2003,09:00:00,25745,25815,25730,25790,1134
25/06/2003,09:30:00,25785,25820,25770,25800,693
25/06/2003,10:00:00,25805,25835,25775,25790,1026
25/06/2003,10:30:00,25790,25805,25760,25775,432
25/06/2003,11:00:00,25775,25800,25760,25800,421
25/06/2003,11:30:00,25800,25810,25740,25745,450
25/06/2003,12:00:00,25750,25760,25725,25735,451
25/06/2003,12:30:00,25735,25770,25730,25755,208
25/06/2003,13:00:00,25755,25765,25740,25755,98
25/06/2003,13:30:00,25760,25770,25740,25765,158
25/06/2003,14:00:00,25765,25795,25760,25775,140
25/06/2003,14:30:00,25770,25795,25650,25655,1883
25/06/2003,15:00:00,25655,25670,25630,25665,558
25/06/2003,15:30:00,25665,25730,25660,25725,890
25/06/2003,16:00:00,25730,25795,25715,25725,1092
25/06/2003,16:30:00,25720,25800,25720,25770,619
25/06/2003,17:00:00,25775,25840,25775,25810,1023
25/06/2003,17:30:00,25805,25810,25790,25810,365
26/06/2003,09:00:00,25600,25750,25600,25745,1835
26/06/2003,09:30:00,25750,25800,25710,25785,1415
26/06/2003,10:00:00,25785,25825,25730,25810,946
26/06/2003,10:30:00,25815,25870,25810,25840,1298
26/06/2003,11:00:00,25840,25965,25840,25905,1756
26/06/2003,11:30:00,25905,25910,25845,25865,676
26/06/2003,12:00:00,25870,25875,25830,25845,435
26/06/2003,12:30:00,25850,25855,25820,25845,1537
26/06/2003,13:00:00,25845,25860,25815,25830,415
26/06/2003,13:30:00,25825,25870,25820,25865,209
26/06/2003,14:00:00,25865,25875,25840,25840,232
26/06/2003,14:30:00,25835,25845,25735,25745,1600
26/06/2003,15:00:00,25750,25785,25730,25785,608
26/06/2003,15:30:00,25780,25825,25740,25800,1260
26/06/2003,16:00:00,25795,25815,25720,25730,1120
26/06/2003,16:30:00,25735,25760,25650,25715,1883
26/06/2003,17:00:00,25715,25720,25680,25705,784
26/06/2003,17:30:00,25705,25715,25665,25690,643
27/06/2003,09:00:00,25765,25815,25730,25785,901
27/06/2003,09:30:00,25785,25800,25745,25745,820
27/06/2003,10:00:00,25750,25750,25670,25685,1247
27/06/2003,10:30:00,25690,25740,25670,25710,539
27/06/2003,11:00:00,25710,25715,25670,25700,387
27/06/2003,11:30:00,25700,25750,25700,25745,366
27/06/2003,12:00:00,25745,25770,25720,25730,286
27/06/2003,12:30:00,25735,25760,25720,25750,191
27/06/2003,13:00:00,25745,25790,25740,25765,232
27/06/2003,13:30:00,25765,25765,25720,25720,188
27/06/2003,14:00:00,25720,25745,25710,25725,109
27/06/2003,14:30:00,25725,25755,25695,25735,311
27/06/2003,15:00:00,25730,25735,25705,25725,168
27/06/2003,15:30:00,25720,25735,25640,25680,1171
27/06/2003,16:00:00,25675,25705,25645,25690,999
27/06/2003,16:30:00,25690,25715,25620,25685,1048
27/06/2003,17:00:00,25685,25690,25620,25620,577
27/06/2003,17:30:00,25625,25665,25565,25660,711
30/06/2003,09:00:00,25565,25670,25550,25650,1372
30/06/2003,09:30:00,25650,25730,25625,25690,1632
30/06/2003,10:00:00,25690,25745,25680,25710,1136
30/06/2003,10:30:00,25710,25725,25695,25705,531
30/06/2003,11:00:00,25705,25760,25705,25745,784
30/06/2003,11:30:00,25750,25775,25740,25745,573
30/06/2003,12:00:00,25745,25770,25710,25735,557
30/06/2003,12:30:00,25735,25745,25725,25730,186
30/06/2003,13:00:00,25730,25740,25700,25730,250
30/06/2003,13:30:00,25730,25735,25715,25720,104
30/06/2003,14:00:00,25720,25725,25695,25700,221
30/06/2003,14:30:00,25700,25700,25660,25675,425
30/06/2003,15:00:00,25670,25680,25635,25645,530
30/06/2003,15:30:00,25650,25700,25640,25665,875
30/06/2003,16:00:00,25655,25680,25560,25565,1694
30/06/2003,16:30:00,25565,25575,25045,25360,4130
30/06/2003,17:00:00,25370,25370,25050,25080,2358
30/06/2003,17:30:00,25080,25225,25050,25145,1091
01/07/2003,09:00:00,25220,25290,25165,25250,1345
01/07/2003,09:30:00,25245,25320,25120,25150,1922
01/07/2003,10:00:00,25145,25145,25040,25100,2056
01/07/2003,10:30:00,25100,25135,25025,25050,1510
01/07/2003,11:00:00,25050,25075,25010,25055,911
01/07/2003,11:30:00,25055,25055,24930,24950,1526
01/07/2003,12:00:00,24950,25000,24940,24990,620
01/07/2003,12:30:00,24990,25030,24985,25010,447
01/07/2003,13:00:00,25005,25015,24900,24910,607
01/07/2003,13:30:00,24910,24945,24905,24925,361
01/07/2003,14:00:00,24930,24930,24865,24905,765
01/07/2003,14:30:00,24905,24905,24820,24855,1249
01/07/2003,15:00:00,24855,24870,24835,24850,521
01/07/2003,15:30:00,24850,24870,24760,24810,977
01/07/2003,16:00:00,24815,24815,24630,24755,3108
01/07/2003,16:30:00,24755,24760,24675,24705,1380
01/07/2003,17:00:00,24705,24775,24700,24750,1176
01/07/2003,17:30:00,24755,24765,24730,24740,344
02/07/2003,09:00:00,24940,25000,24930,24955,1853
02/07/2003,09:30:00,24955,25020,24895,24905,1226
02/07/2003,10:00:00,24900,24980,24900,24970,632
02/07/2003,10:30:00,24965,25065,24935,25025,1654
02/07/2003,11:00:00,25020,25035,24970,24980,773
02/07/2003,11:30:00,24975,25010,24960,25000,639
02/07/2003,12:00:00,24995,25015,24975,24980,352
02/07/2003,12:30:00,24975,24975,24940,24975,312
02/07/2003,13:00:00,24980,24990,24965,24965,261
02/07/2003,13:30:00,24965,24975,24945,24965,180
02/07/2003,14:00:00,24970,25020,24960,25015,265
02/07/2003,14:30:00,25015,25015,24940,24950,469
02/07/2003,15:00:00,24950,24965,24920,24955,406
02/07/2003,15:30:00,24960,25005,24940,24995,827
02/07/2003,16:00:00,25000,25050,24855,24860,2171
02/07/2003,16:30:00,24860,24955,24855,24925,1577
02/07/2003,17:00:00,24930,24955,24855,24950,1377
02/07/2003,17:30:00,24950,24960,24920,24940,363
03/07/2003,09:00:00,25050,25095,24990,25010,127
03/07/2003,10:30:00,24975,24990,24920,24940,1274
03/07/2003,11:00:00,24945,24975,24890,24895,896
03/07/2003,11:30:00,24895,24895,24795,24830,1733
03/07/2003,12:00:00,24830,24855,24780,24825,822
03/07/2003,12:30:00,24825,24840,24805,24830,331
03/07/2003,13:00:00,24830,24850,24825,24840,159
03/07/2003,13:30:00,24845,24850,24815,24825,225
03/07/2003,14:00:00,24825,24845,24815,24825,186
03/07/2003,14:30:00,24820,24820,24685,24695,2223
03/07/2003,15:00:00,24705,24715,24650,24710,1076
03/07/2003,15:30:00,24705,24745,24680,24705,1079
03/07/2003,16:00:00,24715,24840,24705,24755,2359
03/07/2003,16:30:00,24755,24770,24620,24715,2173
03/07/2003,17:00:00,24720,24800,24695,24780,1252
03/07/2003,17:30:00,24785,24840,24770,24815,678
04/07/2003,09:00:00,24965,24970,24725,24770,987
04/07/2003,09:30:00,24770,24815,24740,24805,896
04/07/2003,10:00:00,24800,24875,24800,24845,844
04/07/2003,10:30:00,24845,24860,24840,24850,337
04/07/2003,11:00:00,24850,24900,24850,24885,659
04/07/2003,11:30:00,24885,24900,24875,24875,355
04/07/2003,12:00:00,24870,24880,24850,24865,468
04/07/2003,12:30:00,24870,24890,24865,24880,159
04/07/2003,13:00:00,24880,24890,24860,24875,99
04/07/2003,13:30:00,24870,24890,24865,24880,67
04/07/2003,14:00:00,24885,24885,24845,24850,169
04/07/2003,14:30:00,24850,24855,24830,24850,346
04/07/2003,15:00:00,24850,24890,24845,24880,223
04/07/2003,15:30:00,24880,24905,24880,24895,303
04/07/2003,16:00:00,24900,24950,24900,24945,678
04/07/2003,16:30:00,24945,24945,24905,24910,308
04/07/2003,17:00:00,24910,24920,24875,24910,493
04/07/2003,17:30:00,24910,24930,24890,24920,276
07/07/2003,09:00:00,25000,25190,24990,25160,1795
07/07/2003,09:30:00,25155,25260,25130,25255,1697
07/07/2003,10:00:00,25260,25275,25215,25240,1072
07/07/2003,10:30:00,25240,25285,25220,25250,858
07/07/2003,11:00:00,25250,25325,25250,25285,1129
07/07/2003,11:30:00,25280,25305,25275,25300,548
07/07/2003,12:00:00,25300,25310,25270,25300,394
07/07/2003,12:30:00,25300,25310,25275,25285,357
07/07/2003,13:00:00,25285,25290,25265,25280,102
07/07/2003,13:30:00,25280,25285,25260,25270,274
07/07/2003,14:00:00,25275,25285,25230,25250,296
07/07/2003,14:30:00,25250,25270,25245,25255,210
07/07/2003,15:00:00,25260,25300,25250,25285,314
07/07/2003,15:30:00,25280,25405,25270,25385,1939
07/07/2003,16:00:00,25380,25440,25370,25425,2167
07/07/2003,16:30:00,25425,25445,25375,25440,1088
07/07/2003,17:00:00,25440,25520,25420,25505,1509
07/07/2003,17:30:00,25505,25510,25435,25435,830
08/07/2003,09:00:00,25490,25500,25380,25475,1934
08/07/2003,09:30:00,25480,25500,25420,25470,868
08/07/2003,10:00:00,25475,25545,25455,25530,1224
08/07/2003,10:30:00,25540,25635,25525,25630,1847
08/07/2003,11:00:00,25630,25635,25555,25565,891
08/07/2003,11:30:00,25565,25600,25550,25570,457
08/07/2003,12:00:00,25565,25585,25530,25580,688
08/07/2003,12:30:00,25580,25580,25540,25550,297
08/07/2003,13:00:00,25550,25550,25490,25500,462
08/07/2003,13:30:00,25500,25500,25450,25480,486
08/07/2003,14:00:00,25490,25495,25470,25480,308
08/07/2003,14:30:00,25480,25490,25415,25445,783
08/07/2003,15:00:00,25445,25475,25440,25460,447
08/07/2003,15:30:00,25460,25530,25415,25415,1540
08/07/2003,16:00:00,25415,25465,25365,25440,1733
08/07/2003,16:30:00,25440,25515,25415,25490,1029
08/07/2003,17:00:00,25485,25495,25435,25485,770
08/07/2003,17:30:00,25485,25490,25465,25465,332
09/07/2003,09:00:00,25510,25580,25475,25480,1588
09/07/2003,09:30:00,25480,25525,25455,25520,1656
09/07/2003,10:00:00,25515,25600,25480,25555,1624
09/07/2003,10:30:00,25555,25560,25425,25435,1363
09/07/2003,11:00:00,25435,25440,25390,25400,1451
09/07/2003,11:30:00,25400,25455,25395,25435,517
09/07/2003,12:00:00,25435,25470,25420,25445,306
09/07/2003,12:30:00,25450,25455,25420,25430,86
09/07/2003,13:00:00,25425,25445,25420,25430,82
09/07/2003,13:30:00,25430,25435,25370,25385,381
09/07/2003,14:00:00,25385,25405,25360,25390,410
09/07/2003,14:30:00,25385,25395,25305,25310,1186
09/07/2003,15:00:00,25305,25350,25290,25330,706
09/07/2003,15:30:00,25330,25375,25265,25335,1570
09/07/2003,16:00:00,25340,25410,25285,25390,1606
09/07/2003,16:30:00,25385,25395,25280,25290,1130
09/07/2003,17:00:00,25285,25325,25265,25325,861
09/07/2003,17:30:00,25320,25345,25315,25330,607
10/07/2003,09:00:00,25300,25340,25225,25245,1447
10/07/2003,09:30:00,25245,25275,25185,25215,1707
10/07/2003,10:00:00,25215,25250,25190,25205,1012
10/07/2003,10:30:00,25205,25230,25175,25215,686
10/07/2003,11:00:00,25215,25260,25210,25240,817
10/07/2003,11:30:00,25240,25260,25205,25220,609
10/07/2003,12:00:00,25215,25240,25205,25215,289
10/07/2003,12:30:00,25215,25220,25190,25215,199
10/07/2003,13:00:00,25220,25240,25100,25120,916
10/07/2003,13:30:00,25120,25135,25060,25130,743
10/07/2003,14:00:00,25130,25140,25100,25130,534
10/07/2003,14:30:00,25125,25140,25075,25125,871
10/07/2003,15:00:00,25125,25125,25080,25095,562
10/07/2003,15:30:00,25095,25155,25075,25115,1266
10/07/2003,16:00:00,25105,25155,25090,25120,1260
10/07/2003,16:30:00,25120,25185,25100,25150,934
10/07/2003,17:00:00,25150,25155,25080,25125,834
10/07/2003,17:30:00,25125,25170,25120,25170,776
11/07/2003,09:00:00,25080,25090,24990,25090,1276
11/07/2003,09:30:00,25095,25235,25090,25235,1955
11/07/2003,10:00:00,25235,25300,25215,25300,1563
11/07/2003,10:30:00,25300,25320,25240,25260,1060
11/07/2003,11:00:00,25260,25275,25250,25255,439
11/07/2003,11:30:00,25255,25275,25250,25260,338
11/07/2003,12:00:00,25250,25255,25230,25255,387
11/07/2003,12:30:00,25255,25260,25220,25230,193
11/07/2003,13:00:00,25230,25235,25180,25185,321
11/07/2003,13:30:00,25185,25230,25180,25215,185
11/07/2003,14:00:00,25215,25255,25210,25245,243
11/07/2003,14:30:00,25250,25255,25185,25250,602
11/07/2003,15:00:00,25245,25280,25245,25270,466
11/07/2003,15:30:00,25270,25330,25260,25295,1873
11/07/2003,16:00:00,25295,25405,25265,25405,2001
11/07/2003,16:30:00,25405,25445,25395,25405,1479
11/07/2003,17:00:00,25405,25445,25375,25410,846
11/07/2003,17:30:00,25405,25410,25380,25410,528
14/07/2003,09:00:00,25480,25505,25375,25485,1511
14/07/2003,09:30:00,25485,25485,25400,25420,988
14/07/2003,10:00:00,25425,25455,25395,25435,621
14/07/2003,10:30:00,25435,25475,25410,25465,612
14/07/2003,11:00:00,25465,25475,25410,25450,660
14/07/2003,11:30:00,25445,25470,25445,25460,403
14/07/2003,12:00:00,25460,25530,25460,25525,847
14/07/2003,12:30:00,25530,25545,25500,25515,417
14/07/2003,13:00:00,25515,25515,25480,25515,229
14/07/2003,13:30:00,25510,25560,25505,25555,339
14/07/2003,14:00:00,25555,25610,25545,25595,676
14/07/2003,14:30:00,25590,25600,25560,25580,229
14/07/2003,15:00:00,25580,25620,25565,25600,519
14/07/2003,15:30:00,25600,25675,25595,25665,1466
14/07/2003,16:00:00,25665,25710,25640,25685,1545
14/07/2003,16:30:00,25690,25710,25655,25705,800
14/07/2003,17:00:00,25700,25735,25680,25685,967
14/07/2003,17:30:00,25685,25685,25615,25640,653
15/07/2003,09:00:00,25565,25630,25565,25625,831
15/07/2003,09:30:00,25625,25635,25540,25600,3415
15/07/2003,10:00:00,25600,25605,25520,25575,1080
15/07/2003,10:30:00,25580,25620,25565,25600,871
15/07/2003,11:00:00,25600,25690,25590,25650,1361
15/07/2003,11:30:00,25650,25710,25640,25690,1012
15/07/2003,12:00:00,25700,25765,25695,25740,1285
15/07/2003,12:30:00,25740,25745,25685,25710,327
15/07/2003,13:00:00,25705,25710,25690,25700,184
15/07/2003,13:30:00,25700,25730,25700,25715,226
15/07/2003,14:00:00,25715,25750,25715,25730,154
15/07/2003,14:30:00,25730,25810,25730,25790,1390
15/07/2003,15:00:00,25790,25805,25780,25795,465
15/07/2003,15:30:00,25795,25800,25670,25725,4905
15/07/2003,16:00:00,25725,25755,25620,25665,2147
15/07/2003,16:30:00,25665,25745,25655,25710,1216
15/07/2003,17:00:00,25710,25730,25610,25625,1108
15/07/2003,17:30:00,25625,25635,25590,25600,515
16/07/2003,09:00:00,25710,25765,25640,25740,1195
16/07/2003,09:30:00,25740,25775,25685,25695,880
16/07/2003,10:00:00,25695,25695,25525,25535,2017
16/07/2003,10:30:00,25535,25600,25520,25585,776
16/07/2003,11:00:00,25585,25585,25510,25565,1146
16/07/2003,11:30:00,25570,25595,25545,25590,497
16/07/2003,12:00:00,25585,25670,25585,25655,962
16/07/2003,12:30:00,25655,25695,25640,25665,515
16/07/2003,13:00:00,25665,25680,25650,25665,163
16/07/2003,13:30:00,25665,25690,25650,25660,187
16/07/2003,14:00:00,25660,25685,25655,25670,148
16/07/2003,14:30:00,25670,25680,25615,25645,589
16/07/2003,15:00:00,25650,25670,25620,25655,470
16/07/2003,15:30:00,25660,25665,25550,25595,1781
16/07/2003,16:00:00,25590,25590,25425,25430,2286
16/07/2003,16:30:00,25430,25505,25420,25495,1246
16/07/2003,17:00:00,25495,25520,25445,25510,861
16/07/2003,17:30:00,25505,25565,25495,25550,749
17/07/2003,09:00:00,25500,25515,25405,25420,1191
17/07/2003,09:30:00,25420,25460,25390,25415,968
17/07/2003,10:00:00,25410,25425,25355,25420,1049
17/07/2003,10:30:00,25420,25455,25400,25415,666
17/07/2003,11:00:00,25410,25430,25290,25310,1995
17/07/2003,11:30:00,25310,25315,25275,25295,967
17/07/2003,12:00:00,25300,25315,25270,25315,447
17/07/2003,12:30:00,25315,25335,25305,25320,224
17/07/2003,13:00:00,25320,25325,25290,25300,130
17/07/2003,13:30:00,25300,25320,25290,25300,147
17/07/2003,14:00:00,25300,25310,25260,25280,351
17/07/2003,14:30:00,25280,25350,25280,25320,741
17/07/2003,15:00:00,25325,25380,25325,25350,687
17/07/2003,15:30:00,25350,25450,25325,25440,1530
17/07/2003,16:00:00,25440,25465,25330,25350,2248
17/07/2003,16:30:00,25350,25375,25290,25375,1055
17/07/2003,17:00:00,25375,25405,25340,25395,845
17/07/2003,17:30:00,25395,25405,25370,25375,419
18/07/2003,09:00:00,25320,25470,25320,25445,1135
18/07/2003,09:30:00,25450,25475,25395,25415,612
18/07/2003,14:00:00,25580,25605,25480,25565,1441
18/07/2003,14:30:00,25565,25565,25475,25490,752
18/07/2003,15:00:00,25495,25530,25495,25530,315
18/07/2003,15:30:00,25530,25565,25485,25525,1366
18/07/2003,16:00:00,25530,25590,25455,25505,2033
18/07/2003,16:30:00,25500,25565,25495,25535,1101
18/07/2003,17:00:00,25530,25550,25495,25495,756
18/07/2003,17:30:00,25495,25500,25465,25495,439
21/07/2003,09:00:00,25600,25650,25550,25580,1099
21/07/2003,09:30:00,25580,25675,25580,25665,972
21/07/2003,10:00:00,25670,25690,25640,25645,701
21/07/2003,10:30:00,25645,25665,25410,25445,2260
21/07/2003,11:00:00,25445,25460,25380,25445,1164
21/07/2003,11:30:00,25445,25450,25350,25380,766
21/07/2003,12:00:00,25375,25385,25325,25380,767
21/07/2003,12:30:00,25380,25425,25375,25405,358
21/07/2003,13:00:00,25400,25400,25380,25385,98
21/07/2003,13:30:00,25385,25435,25365,25420,209
21/07/2003,14:00:00,25425,25430,25390,25390,170
21/07/2003,14:30:00,25400,25405,25360,25385,266
21/07/2003,15:00:00,25385,25420,25365,25415,205
21/07/2003,15:30:00,25415,25420,25305,25335,1058
21/07/2003,16:00:00,25335,25335,25190,25215,1877
21/07/2003,16:30:00,25215,25240,25180,25230,1055
21/07/2003,17:00:00,25225,25255,25200,25250,807
21/07/2003,17:30:00,25250,25290,25250,25280,731
22/07/2003,09:00:00,25310,25360,25265,25320,1144
22/07/2003,09:30:00,25320,25375,25300,25350,802
22/07/2003,10:00:00,25350,25365,25240,25265,1376
22/07/2003,10:30:00,25265,25285,25180,25205,1271
22/07/2003,11:00:00,25210,25245,25160,25195,1089
22/07/2003,11:30:00,25195,25200,25120,25130,1006
22/07/2003,12:00:00,25135,25160,25130,25155,357
22/07/2003,12:30:00,25155,25185,25150,25175,298
22/07/2003,13:00:00,25180,25260,25180,25250,495
22/07/2003,13:30:00,25255,25370,25255,25320,811
22/07/2003,14:00:00,25325,25335,25275,25295,396
22/07/2003,14:30:00,25290,25305,25270,25295,283
22/07/2003,15:00:00,25290,25340,25290,25320,349
22/07/2003,15:30:00,25320,25320,25230,25305,1470
22/07/2003,16:00:00,25300,25330,25205,25240,1371
22/07/2003,16:30:00,25230,25270,25215,25255,697
22/07/2003,17:00:00,25250,25335,25250,25320,1157
22/07/2003,17:30:00,25320,25335,25310,25320,336
23/07/2003,09:00:00,25405,25450,25380,25425,962
23/07/2003,09:30:00,25425,25475,25370,25385,1336
23/07/2003,10:00:00,25380,25415,25330,25380,974
23/07/2003,10:30:00,25375,25405,25330,25370,835
23/07/2003,11:00:00,25370,25410,25370,25390,450
23/07/2003,11:30:00,25390,25395,25280,25320,1187
23/07/2003,12:00:00,25315,25340,25280,25295,440
23/07/2003,12:30:00,25295,25340,25290,25335,227
23/07/2003,13:00:00,25335,25350,25315,25345,124
23/07/2003,13:30:00,25345,25350,25325,25345,89
23/07/2003,14:00:00,25340,25380,25340,25370,351
23/07/2003,14:30:00,25375,25405,25360,25405,351
23/07/2003,15:00:00,25405,25415,25385,25385,356
23/07/2003,15:30:00,25385,25390,25275,25280,1701
23/07/2003,16:00:00,25280,25280,25195,25240,1818
23/07/2003,16:30:00,25245,25270,25185,25215,1175
23/07/2003,17:00:00,25220,25270,25190,25265,773
23/07/2003,17:30:00,25265,25290,25250,25290,571
24/07/2003,09:00:00,25250,25345,25235,25330,1485
24/07/2003,09:30:00,25325,25330,25250,25260,907
24/07/2003,10:00:00,25255,25270,25210,25270,853
24/07/2003,10:30:00,25265,25340,25255,25340,1149
24/07/2003,11:00:00,25330,25385,25310,25355,1135
24/07/2003,11:30:00,25360,25390,25345,25350,765
24/07/2003,12:00:00,25350,25380,25345,25360,288
24/07/2003,12:30:00,25360,25360,25320,25350,294
24/07/2003,13:00:00,25350,25370,25340,25365,174
24/07/2003,13:30:00,25370,25370,25345,25350,68
24/07/2003,14:00:00,25355,25410,25355,25410,483
24/07/2003,14:30:00,25400,25580,25400,25540,2372
24/07/2003,15:00:00,25540,25565,25535,25555,502
24/07/2003,15:30:00,25555,25555,25470,25520,1655
24/07/2003,16:00:00,25520,25575,25510,25515,1711
24/07/2003,16:30:00,25510,25530,25485,25505,835
24/07/2003,17:00:00,25505,25565,25500,25540,566
24/07/2003,17:30:00,25540,25540,25485,25495,701
25/07/2003,09:00:00,25415,25425,25200,25350,1725
25/07/2003,09:30:00,25350,25390,25300,25335,681
25/07/2003,10:00:00,25335,25480,25330,25430,1273
25/07/2003,10:30:00,25435,25455,25380,25395,581
25/07/2003,11:00:00,25395,25420,25365,25415,589
25/07/2003,11:30:00,25415,25460,25405,25445,507
25/07/2003,12:00:00,25445,25525,25440,25500,556
25/07/2003,12:30:00,25500,25510,25455,25460,346
25/07/2003,13:00:00,25460,25460,25440,25450,296
25/07/2003,13:30:00,25445,25480,25440,25460,104
25/07/2003,14:00:00,25460,25495,25445,25485,282
25/07/2003,14:30:00,25485,25560,25455,25460,871
25/07/2003,15:00:00,25460,25485,25435,25465,292
25/07/2003,15:30:00,25465,25505,25450,25485,1026
25/07/2003,16:00:00,25490,25495,25345,25365,1701
25/07/2003,16:30:00,25370,25370,25275,25320,1231
25/07/2003,17:00:00,25310,25365,25310,25325,614
25/07/2003,17:30:00,25320,25345,25320,25325,294
28/07/2003,09:00:00,25490,26200,25480,25670,2498
28/07/2003,09:30:00,25670,25780,25660,25710,1894
28/07/2003,10:00:00,25705,25740,25660,25725,903
28/07/2003,10:30:00,25730,25740,25700,25720,721
28/07/2003,11:00:00,25715,25720,25670,25695,634
28/07/2003,11:30:00,25700,25725,25680,25700,523
28/07/2003,12:00:00,25700,25705,25660,25680,933
28/07/2003,12:30:00,25680,25680,25595,25625,615
28/07/2003,13:00:00,25625,25650,25620,25635,191
28/07/2003,13:30:00,25635,25640,25625,25640,115
28/07/2003,14:00:00,25635,25680,25630,25675,246
28/07/2003,14:30:00,25670,25675,25645,25665,164
28/07/2003,15:00:00,25655,25665,25630,25635,304
28/07/2003,15:30:00,25640,25665,25550,25605,1813
28/07/2003,16:00:00,25600,25650,25580,25625,1158
28/07/2003,16:30:00,25620,25635,25565,25620,928
28/07/2003,17:00:00,25610,25615,25555,25575,907
28/07/2003,17:30:00,25575,25600,25545,25595,616
29/07/2003,09:00:00,25550,25580,25505,25575,916
29/07/2003,09:30:00,25575,25610,25525,25535,900
29/07/2003,10:00:00,25535,25575,25530,25555,598
29/07/2003,10:30:00,25555,25590,25515,25570,912
29/07/2003,11:00:00,25570,25660,25570,25650,1334
29/07/2003,11:30:00,25650,25655,25615,25640,4568
29/07/2003,12:00:00,25635,25670,25610,25630,580
29/07/2003,12:30:00,25635,25635,25585,25605,389
29/07/2003,13:00:00,25600,25620,25595,25600,150
29/07/2003,13:30:00,25600,25615,25585,25605,160
29/07/2003,14:00:00,25600,25600,25580,25580,142
29/07/2003,14:30:00,25580,25585,25550,25570,348
29/07/2003,15:00:00,25565,25590,25545,25580,227
29/07/2003,15:30:00,25575,25605,25550,25565,546
29/07/2003,16:00:00,25565,25565,25100,25200,5040
29/07/2003,16:30:00,25205,25295,25150,25270,2039
29/07/2003,17:00:00,25270,25295,25245,25275,770
29/07/2003,17:30:00,25275,25310,25270,25295,361
30/07/2003,09:00:00,25295,25335,25260,25320,818
30/07/2003,09:30:00,25325,25375,25310,25365,935
30/07/2003,10:00:00,25365,25410,25350,25360,954
30/07/2003,10:30:00,25360,25375,25320,25325,664
30/07/2003,11:00:00,25325,25435,25325,25405,764
30/07/2003,11:30:00,25405,25405,25365,25370,513
30/07/2003,12:00:00,25375,25395,25350,25360,197
30/07/2003,12:30:00,25360,25360,25315,25325,220
30/07/2003,13:00:00,25325,25345,25320,25335,99
30/07/2003,13:30:00,25335,25375,25330,25335,173
30/07/2003,14:00:00,25335,25335,25305,25310,254
30/07/2003,14:30:00,25310,25330,25280,25325,586
30/07/2003,15:00:00,25330,25350,25315,25330,399
30/07/2003,15:30:00,25335,25350,25260,25285,1224
30/07/2003,16:00:00,25280,25310,25220,25305,1650
30/07/2003,16:30:00,25305,25360,25245,25325,1300
30/07/2003,17:00:00,25320,25345,25295,25320,660
30/07/2003,17:30:00,25320,25350,25310,25350,369
31/07/2003,09:00:00,25350,25405,25350,25380,706
31/07/2003,09:30:00,25380,25380,25275,25290,996
31/07/2003,10:00:00,25285,25310,25260,25295,776
31/07/2003,10:30:00,25300,25315,25240,25265,736
31/07/2003,11:00:00,25270,25275,25210,25230,714
31/07/2003,11:30:00,25215,25230,25145,25170,1199
31/07/2003,12:00:00,25160,25200,25155,25180,400
31/07/2003,12:30:00,25180,25210,25170,25200,140
31/07/2003,13:00:00,25205,25235,25205,25235,218
31/07/2003,13:30:00,25240,25255,25200,25210,378
31/07/2003,14:00:00,25205,25215,25160,25160,300
31/07/2003,14:30:00,25175,25425,25175,25410,2136
31/07/2003,15:00:00,25410,25650,25410,25595,3475
31/07/2003,15:30:00,25600,25620,25530,25595,1644
31/07/2003,16:00:00,25595,25640,25480,25505,2132
31/07/2003,16:30:00,25500,25620,25480,25580,1370
31/07/2003,17:00:00,25575,25615,25540,25545,1027
31/07/2003,17:30:00,25540,25560,25510,25540,1355
01/08/2003,09:00:00,25535,25535,25435,25445,1072
01/08/2003,09:30:00,25445,25490,25410,25435,791
01/08/2003,10:00:00,25435,25565,25425,25555,1110
01/08/2003,10:30:00,25555,25605,25545,25570,984
01/08/2003,11:00:00,25570,25585,25545,25565,419
01/08/2003,11:30:00,25565,25590,25555,25570,621
01/08/2003,12:00:00,25565,25565,25495,25510,590
01/08/2003,12:30:00,25510,25545,25510,25535,111
01/08/2003,13:00:00,25535,25545,25510,25545,106
01/08/2003,13:30:00,25545,25560,25500,25520,242
01/08/2003,14:00:00,25520,25535,25485,25485,307
01/08/2003,14:30:00,25485,25535,25425,25475,1341
01/08/2003,15:00:00,25480,25505,25475,25480,392
01/08/2003,15:30:00,25480,25555,25475,25495,682
01/08/2003,16:00:00,25500,25500,25360,25380,1912
01/08/2003,16:30:00,25380,25415,25350,25395,1058
01/08/2003,17:00:00,25395,25435,25370,25385,878
01/08/2003,17:30:00,25390,25395,25360,25360,338