DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/06/2003,09:00:00,25395,25470,25380,25470,125
12/06/2003,09:45:00,25440,25505,25440,25480,34
12/06/2003,10:30:00,25515,25580,25515,25550,65
12/06/2003,11:15:00,25545,25565,25500,25510,20
12/06/2003,12:00:00,25505,25545,25505,25535,118
12/06/2003,12:45:00,25520,25520,25490,25505,25
12/06/2003,13:30:00,25485,25490,25485,25490,163
12/06/2003,14:15:00,25495,25505,25480,25505,10
12/06/2003,15:00:00,25500,25500,25410,25410,40
12/06/2003,15:45:00,25430,25440,25240,25300,117
12/06/2003,16:30:00,25340,25375,25325,25345,299
12/06/2003,17:15:00,25340,25360,25310,25310,56
13/06/2003,09:00:00,25355,25410,25320,25320,166
13/06/2003,09:45:00,25320,25400,25280,25345,58
13/06/2003,10:30:00,25345,25415,25345,25400,565
13/06/2003,11:15:00,25425,25450,25375,25375,24
13/06/2003,12:00:00,25390,25420,25375,25400,16
13/06/2003,12:45:00,25390,25395,25370,25370,3
13/06/2003,13:30:00,25375,25410,25370,25410,37
13/06/2003,14:15:00,25415,25500,25415,25490,174
13/06/2003,15:00:00,25495,25505,25460,25460,75
13/06/2003,15:45:00,25430,25430,25295,25310,225
13/06/2003,16:30:00,25330,25330,25160,25170,286
13/06/2003,17:15:00,25180,25265,25175,25265,27
16/06/2003,09:00:00,25135,25260,25110,25210,352
16/06/2003,09:45:00,25185,25225,25145,25215,120
16/06/2003,10:30:00,25235,25335,25235,25335,223
16/06/2003,11:15:00,25345,25380,25315,25350,292
16/06/2003,12:00:00,25335,25370,25300,25315,64
16/06/2003,12:45:00,25305,25305,25290,25290,151
16/06/2003,13:30:00,25285,25375,25280,25375,414
16/06/2003,14:15:00,25365,25460,25360,25435,244
16/06/2003,15:00:00,25440,25460,25410,25430,533
16/06/2003,15:45:00,25425,25490,25355,25470,395
16/06/2003,16:30:00,25465,25585,25465,25535,153
16/06/2003,17:15:00,25540,25585,25525,25585,359
17/06/2003,09:00:00,25620,25790,25620,25740,1024
17/06/2003,09:45:00,25735,25755,25685,25735,582
17/06/2003,10:30:00,25740,25775,25730,25750,1100
17/06/2003,11:15:00,25745,25765,25715,25730,1008
17/06/2003,12:00:00,25730,25735,25675,25680,314
17/06/2003,12:45:00,25670,25705,25660,25705,230
17/06/2003,13:30:00,25700,25710,25670,25670,331
17/06/2003,14:15:00,25680,25800,25680,25755,874
17/06/2003,15:00:00,25755,25775,25650,25660,1562
17/06/2003,15:45:00,25650,25680,25565,25580,665
17/06/2003,16:30:00,25570,25640,25535,25630,556
17/06/2003,17:15:00,25630,25640,25610,25615,239
18/06/2003,09:00:00,25680,25690,25630,25665,2075
18/06/2003,09:45:00,25660,25725,25610,25710,442
18/06/2003,10:30:00,25710,25780,25660,25780,811
18/06/2003,11:15:00,25795,25860,25770,25840,322
18/06/2003,12:00:00,25840,25860,25770,25770,191
18/06/2003,12:45:00,25775,25790,25765,25790,1537
18/06/2003,13:30:00,25805,25830,25795,25795,788
18/06/2003,14:15:00,25795,25820,25750,25750,1135
18/06/2003,15:00:00,25755,25780,25715,25715,1292
18/06/2003,15:45:00,25715,25825,25710,25755,1185
18/06/2003,16:30:00,25750,25845,25750,25825,2102
18/06/2003,17:15:00,25825,25880,25820,25865,649
19/06/2003,09:00:00,25850,25935,25795,25920,1576
19/06/2003,09:45:00,25915,25935,25775,25850,1299
19/06/2003,10:30:00,25845,25915,25810,25835,1986
19/06/2003,11:15:00,25815,25820,25730,25755,775
19/06/2003,12:00:00,25755,25785,25730,25770,1172
19/06/2003,12:45:00,25775,25805,25760,25760,802
19/06/2003,13:30:00,25760,25770,25745,25765,449
19/06/2003,14:15:00,25770,25810,25755,25760,374
19/06/2003,15:00:00,25760,25785,25730,25750,2530
19/06/2003,15:45:00,25750,25790,25685,25715,1032
19/06/2003,16:30:00,25705,25730,25530,25565,1867
19/06/2003,17:15:00,25565,25655,25565,25620,1805
20/06/2003,09:00:00,25605,25710,25600,25675,1163
20/06/2003,09:45:00,25675,25765,25665,25680,1167
20/06/2003,10:30:00,25680,25775,25680,25765,835
20/06/2003,11:15:00,25765,25850,25745,25825,1250
20/06/2003,12:00:00,25825,25830,25775,25790,558
20/06/2003,12:45:00,25790,25805,25780,25780,147
20/06/2003,13:30:00,25780,25790,25740,25785,294
20/06/2003,14:15:00,25790,25810,25760,25800,353
20/06/2003,15:00:00,25800,25825,25750,25750,670
20/06/2003,15:45:00,25755,25770,25665,25700,1915
20/06/2003,16:30:00,25695,25745,25685,25735,1230
20/06/2003,17:15:00,25740,25790,25735,25790,650
23/06/2003,09:00:00,25660,25790,25660,25760,2032
23/06/2003,09:45:00,25760,25785,25700,25765,1308
23/06/2003,10:30:00,25765,25850,25765,25815,1383
23/06/2003,11:15:00,25815,25815,25765,25790,674
23/06/2003,12:00:00,25790,25845,25785,25835,598
23/06/2003,12:45:00,25835,25880,25835,25845,779
23/06/2003,13:30:00,25850,25870,25825,25855,203
23/06/2003,14:15:00,25855,25860,25810,25820,477
23/06/2003,15:00:00,25815,25835,25765,25785,1059
23/06/2003,15:45:00,25785,25815,25715,25735,2108
23/06/2003,16:30:00,25735,25735,25610,25630,2246
23/06/2003,17:15:00,25635,25640,25535,25540,1336
24/06/2003,09:00:00,25575,25680,25470,25650,3092
24/06/2003,09:45:00,25650,25730,25645,25665,1940
24/06/2003,10:30:00,25665,25680,25560,25570,11236
24/06/2003,11:15:00,25570,25580,25510,25565,1579
24/06/2003,12:00:00,25560,25660,25525,25645,1120
24/06/2003,12:45:00,25650,25700,25635,25695,711
24/06/2003,13:30:00,25695,25710,25625,25660,572
24/06/2003,14:15:00,25655,25670,25640,25660,420
24/06/2003,15:00:00,25660,25690,25560,25650,1772
24/06/2003,15:45:00,25645,25720,25610,25640,2410
24/06/2003,16:30:00,25640,25725,25595,25685,2394
24/06/2003,17:15:00,25685,25795,25685,25730,1620
25/06/2003,09:00:00,25745,25820,25730,25785,1525
25/06/2003,09:45:00,25785,25835,25775,25790,1328
25/06/2003,10:30:00,25790,25805,25760,25770,596
25/06/2003,11:15:00,25765,25810,25740,25745,707
25/06/2003,12:00:00,25750,25760,25725,25755,594
25/06/2003,12:45:00,25755,25770,25740,25755,163
25/06/2003,13:30:00,25760,25785,25740,25775,243
25/06/2003,14:15:00,25770,25795,25650,25655,1938
25/06/2003,15:00:00,25655,25710,25630,25695,1183
25/06/2003,15:45:00,25690,25795,25690,25725,1357
25/06/2003,16:30:00,25720,25840,25720,25785,1201
25/06/2003,17:15:00,25785,25815,25780,25810,806
26/06/2003,09:00:00,25600,25775,25600,25725,2612
26/06/2003,09:45:00,25725,25825,25720,25810,1584
26/06/2003,10:30:00,25815,25965,25810,25940,2555
26/06/2003,11:15:00,25940,25940,25845,25865,1175
26/06/2003,12:00:00,25870,25875,25820,25845,1845
26/06/2003,12:45:00,25840,25860,25815,25830,542
26/06/2003,13:30:00,25825,25875,25820,25860,325
26/06/2003,14:15:00,25860,25860,25735,25745,1716
26/06/2003,15:00:00,25750,25810,25730,25795,1251
26/06/2003,15:45:00,25795,25825,25720,25730,1737
26/06/2003,16:30:00,25735,25760,25650,25700,2313
26/06/2003,17:15:00,25695,25715,25665,25690,997
27/06/2003,09:00:00,25765,25815,25730,25790,1291
27/06/2003,09:45:00,25790,25795,25670,25685,1677
27/06/2003,10:30:00,25690,25740,25670,25680,787
27/06/2003,11:15:00,25680,25750,25675,25745,505
27/06/2003,12:00:00,25745,25770,25720,25725,372
27/06/2003,12:45:00,25725,25790,25725,25765,337
27/06/2003,13:30:00,25765,25765,25710,25740,254
27/06/2003,14:15:00,25735,25755,25695,25735,354
27/06/2003,15:00:00,25730,25735,25660,25675,481
27/06/2003,15:45:00,25670,25735,25640,25690,1857
27/06/2003,16:30:00,25690,25715,25620,25670,1273
27/06/2003,17:15:00,25670,25680,25565,25660,1063
30/06/2003,09:00:00,25565,25730,25550,25685,2226
30/06/2003,09:45:00,25685,25745,25680,25710,1914
30/06/2003,10:30:00,25710,25760,25695,25740,1124
30/06/2003,11:15:00,25740,25775,25725,25745,764
30/06/2003,12:00:00,25745,25770,25710,25730,648
30/06/2003,12:45:00,25730,25745,25700,25730,345
30/06/2003,13:30:00,25730,25735,25705,25715,172
30/06/2003,14:15:00,25715,25720,25660,25675,578
30/06/2003,15:00:00,25670,25680,25635,25665,1011
30/06/2003,15:45:00,25670,25700,25560,25565,2088
30/06/2003,16:30:00,25565,25575,25045,25320,5164
30/06/2003,17:15:00,25320,25320,25050,25145,2415
01/07/2003,09:00:00,25220,25320,25165,25240,2065
01/07/2003,09:45:00,25245,25285,25040,25100,3258
01/07/2003,10:30:00,25100,25135,25015,25055,2021
01/07/2003,11:15:00,25055,25060,24930,24950,1926
01/07/2003,12:00:00,24950,25030,24940,25005,944
01/07/2003,12:45:00,25005,25025,24900,24910,730
01/07/2003,13:30:00,24910,24945,24880,24895,758
01/07/2003,14:15:00,24890,24910,24820,24855,1617
01/07/2003,15:00:00,24855,24870,24835,24850,843
01/07/2003,15:45:00,24850,24860,24630,24755,3763
01/07/2003,16:30:00,24755,24770,24675,24750,1991
01/07/2003,17:15:00,24750,24775,24715,24740,909
02/07/2003,09:00:00,24940,25020,24930,24975,2565
02/07/2003,09:45:00,24975,24985,24895,24970,1146
02/07/2003,10:30:00,24965,25065,24935,25030,2017
02/07/2003,11:15:00,25025,25025,24960,25000,1049
02/07/2003,12:00:00,24995,25015,24940,24970,591
02/07/2003,12:45:00,24975,24990,24960,24965,334
02/07/2003,13:30:00,24965,25010,24945,25005,272
02/07/2003,14:15:00,25005,25020,24940,24950,642
02/07/2003,15:00:00,24950,25005,24920,24970,952
02/07/2003,15:45:00,24970,25050,24855,24860,2452
02/07/2003,16:30:00,24860,24955,24855,24870,2267
02/07/2003,17:15:00,24870,24960,24870,24940,1050
03/07/2003,09:00:00,25050,25095,24990,25010,127
03/07/2003,10:30:00,24975,24990,24920,24935,1626
03/07/2003,11:15:00,24935,24955,24795,24830,2277
03/07/2003,12:00:00,24830,24855,24780,24830,1036
03/07/2003,12:45:00,24830,24850,24815,24840,276
03/07/2003,13:30:00,24845,24850,24815,24835,311
03/07/2003,14:15:00,24840,24845,24685,24695,2323
03/07/2003,15:00:00,24705,24745,24650,24705,1789
03/07/2003,15:45:00,24705,24840,24700,24755,2725
03/07/2003,16:30:00,24755,24770,24620,24725,2702
03/07/2003,17:15:00,24725,24840,24720,24815,1401
04/07/2003,09:00:00,24965,24970,24725,24770,1464
04/07/2003,09:45:00,24775,24875,24740,24845,1263
04/07/2003,10:30:00,24845,24900,24840,24875,711
04/07/2003,11:15:00,24870,24900,24870,24875,640
04/07/2003,12:00:00,24870,24880,24850,24875,529
04/07/2003,12:45:00,24875,24890,24860,24875,197
04/07/2003,13:30:00,24870,24890,24865,24865,111
04/07/2003,14:15:00,24865,24870,24830,24850,471
04/07/2003,15:00:00,24850,24905,24845,24885,432
04/07/2003,15:45:00,24885,24950,24885,24945,772
04/07/2003,16:30:00,24945,24945,24875,24875,583
04/07/2003,17:15:00,24885,24930,24885,24920,494
07/07/2003,09:00:00,25000,25190,24990,25175,2450
07/07/2003,09:45:00,25175,25275,25175,25240,2114
07/07/2003,10:30:00,25240,25285,25220,25260,1098
07/07/2003,11:15:00,25255,25325,25255,25300,1437
07/07/2003,12:00:00,25300,25310,25270,25290,630
07/07/2003,12:45:00,25290,25310,25265,25280,223
07/07/2003,13:30:00,25280,25285,25230,25245,421
07/07/2003,14:15:00,25250,25270,25240,25255,359
07/07/2003,15:00:00,25260,25310,25250,25270,748
07/07/2003,15:45:00,25270,25440,25270,25425,3672
07/07/2003,16:30:00,25425,25470,25375,25460,1778
07/07/2003,17:15:00,25465,25520,25435,25435,1649
08/07/2003,09:00:00,25490,25500,25380,25450,2412
08/07/2003,09:45:00,25450,25545,25420,25530,1614
08/07/2003,10:30:00,25540,25635,25525,25580,2271
08/07/2003,11:15:00,25575,25600,25550,25570,924
08/07/2003,12:00:00,25565,25585,25530,25545,806
08/07/2003,12:45:00,25545,25555,25490,25500,641
08/07/2003,13:30:00,25500,25500,25450,25490,590
08/07/2003,14:15:00,25485,25495,25415,25445,987
08/07/2003,15:00:00,25445,25530,25440,25500,1123
08/07/2003,15:45:00,25495,25530,25365,25440,2597
08/07/2003,16:30:00,25440,25515,25415,25460,1381
08/07/2003,17:15:00,25460,25495,25460,25465,750
09/07/2003,09:00:00,25510,25580,25455,25505,2420
09/07/2003,09:45:00,25505,25600,25480,25555,2448
09/07/2003,10:30:00,25555,25560,25400,25420,2148
09/07/2003,11:15:00,25415,25455,25390,25435,1183
09/07/2003,12:00:00,25435,25470,25420,25435,360
09/07/2003,12:45:00,25430,25445,25420,25430,114
09/07/2003,13:30:00,25430,25435,25360,25385,656
09/07/2003,14:15:00,25390,25400,25305,25310,1321
09/07/2003,15:00:00,25305,25375,25290,25315,1498
09/07/2003,15:45:00,25315,25410,25265,25390,2384
09/07/2003,16:30:00,25385,25395,25265,25305,1602
09/07/2003,17:15:00,25310,25345,25285,25330,996
10/07/2003,09:00:00,25300,25340,25205,25230,2236
10/07/2003,09:45:00,25230,25260,25185,25205,1930
10/07/2003,10:30:00,25205,25245,25175,25230,1053
10/07/2003,11:15:00,25225,25260,25205,25220,1059
10/07/2003,12:00:00,25215,25240,25190,25220,405
10/07/2003,12:45:00,25215,25240,25100,25120,999
10/07/2003,13:30:00,25120,25135,25060,25125,992
10/07/2003,14:15:00,25130,25140,25075,25125,1156
10/07/2003,15:00:00,25125,25145,25075,25110,1165
10/07/2003,15:45:00,25115,25155,25090,25120,1923
10/07/2003,16:30:00,25120,25185,25080,25105,1389
10/07/2003,17:15:00,25105,25170,25105,25170,1155
11/07/2003,09:00:00,25080,25190,24990,25185,2225
11/07/2003,09:45:00,25190,25300,25185,25300,2569
11/07/2003,10:30:00,25300,25320,25240,25260,1385
11/07/2003,11:15:00,25265,25275,25250,25260,452
11/07/2003,12:00:00,25250,25260,25230,25235,497
11/07/2003,12:45:00,25235,25240,25180,25185,404
11/07/2003,13:30:00,25185,25240,25180,25240,280
11/07/2003,14:15:00,25235,25255,25185,25250,750
11/07/2003,15:00:00,25245,25315,25245,25295,1525
11/07/2003,15:45:00,25295,25405,25265,25405,2815
11/07/2003,16:30:00,25405,25445,25375,25400,1978
11/07/2003,17:15:00,25390,25420,25380,25410,875
14/07/2003,09:00:00,25480,25505,25375,25435,2005
14/07/2003,09:45:00,25430,25455,25395,25435,1115
14/07/2003,10:30:00,25435,25475,25410,25430,935
14/07/2003,11:15:00,25440,25470,25410,25460,740
14/07/2003,12:00:00,25460,25545,25460,25505,1169
14/07/2003,12:45:00,25505,25525,25480,25515,324
14/07/2003,13:30:00,25510,25570,25505,25565,542
14/07/2003,14:15:00,25570,25610,25560,25580,702
14/07/2003,15:00:00,25580,25645,25565,25625,1205
14/07/2003,15:45:00,25625,25710,25595,25685,2325
14/07/2003,16:30:00,25690,25735,25655,25700,1409
14/07/2003,17:15:00,25700,25705,25615,25640,1011
15/07/2003,09:00:00,25565,25635,25540,25565,3663
15/07/2003,09:45:00,25565,25630,25520,25575,1663
15/07/2003,10:30:00,25580,25690,25565,25660,1871
15/07/2003,11:15:00,25665,25710,25640,25690,1373
15/07/2003,12:00:00,25700,25765,25695,25725,1426
15/07/2003,12:45:00,25720,25725,25685,25700,370
15/07/2003,13:30:00,25700,25730,25700,25715,268
15/07/2003,14:15:00,25715,25810,25715,25790,1502
15/07/2003,15:00:00,25790,25805,25720,25730,1063
15/07/2003,15:45:00,25730,25755,25620,25665,6454
15/07/2003,16:30:00,25665,25745,25655,25680,1614
15/07/2003,17:15:00,25680,25690,25590,25600,1225
16/07/2003,09:00:00,25710,25775,25640,25735,1552
16/07/2003,09:45:00,25735,25745,25525,25535,2540
16/07/2003,10:30:00,25535,25600,25520,25560,1242
16/07/2003,11:15:00,25555,25595,25510,25590,1177
16/07/2003,12:00:00,25585,25670,25585,25665,1204
16/07/2003,12:45:00,25660,25695,25650,25665,436
16/07/2003,13:30:00,25665,25690,25650,25680,284
16/07/2003,14:15:00,25675,25680,25615,25645,640
16/07/2003,15:00:00,25650,25670,25585,25620,1233
16/07/2003,15:45:00,25615,25645,25425,25430,3304
16/07/2003,16:30:00,25430,25505,25420,25475,1626
16/07/2003,17:15:00,25475,25565,25445,25550,1230
17/07/2003,09:00:00,25500,25515,25390,25410,1767
17/07/2003,09:45:00,25415,25425,25355,25420,1441
17/07/2003,10:30:00,25420,25455,25305,25345,2037
17/07/2003,11:15:00,25345,25345,25275,25295,1591
17/07/2003,12:00:00,25300,25335,25270,25325,609
17/07/2003,12:45:00,25320,25325,25290,25300,192
17/07/2003,13:30:00,25300,25320,25290,25300,185
17/07/2003,14:15:00,25300,25350,25260,25320,1054
17/07/2003,15:00:00,25325,25390,25325,25390,1229
17/07/2003,15:45:00,25395,25465,25330,25350,3236
17/07/2003,16:30:00,25350,25390,25290,25375,1497
17/07/2003,17:15:00,25380,25405,25340,25375,822
18/07/2003,09:00:00,25320,25475,25320,25445,1520
18/07/2003,09:45:00,25440,25455,25395,25415,227
18/07/2003,13:30:00,25580,25580,25480,25530,658
18/07/2003,14:15:00,25535,25605,25475,25490,1535
18/07/2003,15:00:00,25495,25560,25495,25545,650
18/07/2003,15:45:00,25550,25590,25455,25505,3064
18/07/2003,16:30:00,25500,25565,25495,25540,1526
18/07/2003,17:15:00,25540,25550,25465,25495,770
21/07/2003,09:00:00,25600,25660,25550,25645,1650
21/07/2003,09:45:00,25645,25690,25640,25645,1122
21/07/2003,10:30:00,25645,25665,25380,25405,3069
21/07/2003,11:15:00,25405,25460,25350,25380,1121
21/07/2003,12:00:00,25375,25400,25325,25395,980
21/07/2003,12:45:00,25400,25425,25380,25385,243
21/07/2003,13:30:00,25385,25435,25365,25420,295
21/07/2003,14:15:00,25420,25420,25360,25385,350
21/07/2003,15:00:00,25385,25420,25325,25340,736
21/07/2003,15:45:00,25345,25350,25190,25215,2404
21/07/2003,16:30:00,25215,25255,25180,25215,1412
21/07/2003,17:15:00,25215,25290,25200,25280,1181
22/07/2003,09:00:00,25310,25375,25265,25330,1607
22/07/2003,09:45:00,25335,25375,25240,25265,1715
22/07/2003,10:30:00,25265,25285,25180,25220,1651
22/07/2003,11:15:00,25220,25225,25120,25130,1715
22/07/2003,12:00:00,25135,25185,25130,25160,542
22/07/2003,12:45:00,25160,25260,25150,25250,608
22/07/2003,13:30:00,25255,25370,25255,25305,1018
22/07/2003,14:15:00,25305,25335,25270,25295,472
22/07/2003,15:00:00,25290,25340,25230,25255,1205
22/07/2003,15:45:00,25255,25330,25205,25240,1985
22/07/2003,16:30:00,25230,25335,25215,25300,1414
22/07/2003,17:15:00,25300,25335,25265,25320,776
23/07/2003,09:00:00,25405,25475,25380,25440,1709
23/07/2003,09:45:00,25440,25450,25330,25380,1563
23/07/2003,10:30:00,25375,25410,25330,25390,1130
23/07/2003,11:15:00,25395,25400,25280,25320,1342
23/07/2003,12:00:00,25315,25340,25280,25320,559
23/07/2003,12:45:00,25315,25350,25310,25345,232
23/07/2003,13:30:00,25345,25380,25325,25365,265
23/07/2003,14:15:00,25370,25405,25360,25405,526
23/07/2003,15:00:00,25405,25415,25315,25345,1212
23/07/2003,15:45:00,25345,25360,25195,25240,2663
23/07/2003,16:30:00,25245,25270,25185,25210,1534
23/07/2003,17:15:00,25210,25290,25205,25290,985
24/07/2003,09:00:00,25250,25345,25235,25300,1944
24/07/2003,09:45:00,25300,25300,25210,25270,1301
24/07/2003,10:30:00,25265,25370,25255,25360,1794
24/07/2003,11:15:00,25355,25390,25340,25350,1255
24/07/2003,12:00:00,25350,25380,25320,25330,491
24/07/2003,12:45:00,25335,25370,25330,25365,265
24/07/2003,13:30:00,25370,25405,25345,25400,374
24/07/2003,14:15:00,25400,25580,25385,25540,2549
24/07/2003,15:00:00,25540,25565,25495,25500,1352
24/07/2003,15:45:00,25505,25575,25470,25515,2516
24/07/2003,16:30:00,25510,25535,25485,25530,1023
24/07/2003,17:15:00,25530,25565,25485,25495,1079
25/07/2003,09:00:00,25415,25425,25200,25375,1922
25/07/2003,09:45:00,25375,25480,25300,25430,1757
25/07/2003,10:30:00,25435,25455,25365,25390,931
25/07/2003,11:15:00,25390,25460,25390,25445,746
25/07/2003,12:00:00,25445,25525,25440,25475,744
25/07/2003,12:45:00,25480,25480,25440,25450,454
25/07/2003,13:30:00,25445,25480,25440,25450,207
25/07/2003,14:15:00,25455,25560,25450,25460,1050
25/07/2003,15:00:00,25460,25505,25435,25460,768
25/07/2003,15:45:00,25465,25505,25345,25365,2251
25/07/2003,16:30:00,25370,25370,25275,25360,1548
25/07/2003,17:15:00,25360,25360,25320,25325,591
28/07/2003,09:00:00,25490,26200,25480,25770,3780
28/07/2003,09:45:00,25775,25780,25660,25725,1515
28/07/2003,10:30:00,25730,25740,25670,25680,1064
28/07/2003,11:15:00,25675,25725,25670,25700,814
28/07/2003,12:00:00,25700,25705,25660,25670,1080
28/07/2003,12:45:00,25670,25670,25595,25635,659
28/07/2003,13:30:00,25635,25665,25625,25655,211
28/07/2003,14:15:00,25655,25680,25645,25665,314
28/07/2003,15:00:00,25655,25665,25595,25620,1059
28/07/2003,15:45:00,25620,25650,25550,25625,2216
28/07/2003,16:30:00,25620,25635,25555,25580,1403
28/07/2003,17:15:00,25575,25610,25545,25595,1048
29/07/2003,09:00:00,25550,25610,25505,25565,1452
29/07/2003,09:45:00,25565,25580,25525,25555,962
29/07/2003,10:30:00,25555,25620,25515,25600,1486
29/07/2003,11:15:00,25600,25660,25575,25640,5328
29/07/2003,12:00:00,25635,25670,25600,25630,809
29/07/2003,12:45:00,25630,25635,25585,25600,310
29/07/2003,13:30:00,25600,25615,25580,25595,244
29/07/2003,14:15:00,25590,25600,25550,25570,406
29/07/2003,15:00:00,25565,25605,25545,25570,497
29/07/2003,15:45:00,25570,25585,25100,25200,5316
29/07/2003,16:30:00,25205,25295,25150,25275,2453
29/07/2003,17:15:00,25280,25310,25255,25295,717
30/07/2003,09:00:00,25295,25350,25260,25350,1180
30/07/2003,09:45:00,25345,25410,25325,25360,1527
30/07/2003,10:30:00,25360,25380,25320,25370,905
30/07/2003,11:15:00,25375,25435,25365,25370,1036
30/07/2003,12:00:00,25375,25395,25335,25350,304
30/07/2003,12:45:00,25355,25360,25315,25335,212
30/07/2003,13:30:00,25335,25375,25305,25325,321
30/07/2003,14:15:00,25330,25330,25280,25325,692
30/07/2003,15:00:00,25330,25350,25290,25295,925
30/07/2003,15:45:00,25300,25335,25220,25305,2348
30/07/2003,16:30:00,25305,25360,25245,25310,1681
30/07/2003,17:15:00,25300,25350,25300,25350,648
31/07/2003,09:00:00,25350,25405,25340,25350,996
31/07/2003,09:45:00,25350,25350,25260,25295,1482
31/07/2003,10:30:00,25300,25315,25225,25230,1067
31/07/2003,11:15:00,25225,25235,25145,25170,1582
31/07/2003,12:00:00,25160,25205,25155,25205,477
31/07/2003,12:45:00,25200,25235,25195,25235,281
31/07/2003,13:30:00,25240,25255,25200,25210,419
31/07/2003,14:15:00,25210,25425,25160,25410,2395
31/07/2003,15:00:00,25410,25650,25410,25580,4245
31/07/2003,15:45:00,25580,25640,25480,25505,3006
31/07/2003,16:30:00,25500,25620,25480,25610,1842
31/07/2003,17:15:00,25605,25605,25510,25540,1910
01/08/2003,09:00:00,25535,25535,25430,25455,1444
01/08/2003,09:45:00,25455,25565,25410,25555,1529
01/08/2003,10:30:00,25555,25605,25545,25555,1269
01/08/2003,11:15:00,25555,25590,25545,25570,755
01/08/2003,12:00:00,25565,25565,25495,25535,642
01/08/2003,12:45:00,25535,25545,25510,25545,165
01/08/2003,13:30:00,25545,25560,25500,25510,338
01/08/2003,14:15:00,25510,25535,25425,25475,1552
01/08/2003,15:00:00,25480,25555,25475,25520,746
01/08/2003,15:45:00,25525,25535,25360,25380,2240
01/08/2003,16:30:00,25380,25435,25350,25410,1565
01/08/2003,17:15:00,25410,25430,25360,25360,709