DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2003,12:25:00,25375,25380,25375,25380,20
21/07/2003,12:30:00,25380,25390,25375,25385,102
21/07/2003,12:35:00,25390,25400,25380,25380,51
21/07/2003,12:40:00,25385,25400,25380,25395,60
21/07/2003,12:45:00,25400,25415,25390,25405,66
21/07/2003,12:50:00,25410,25425,25410,25415,33
21/07/2003,12:55:00,25415,25415,25405,25405,46
21/07/2003,13:00:00,25400,25400,25395,25395,33
21/07/2003,13:05:00,25395,25395,25390,25390,16
21/07/2003,13:10:00,25385,25390,25385,25390,9
21/07/2003,13:15:00,25390,25395,25390,25390,13
21/07/2003,13:20:00,25390,25390,25380,25380,16
21/07/2003,13:25:00,25380,25385,25380,25385,11
21/07/2003,13:30:00,25385,25385,25380,25385,17
21/07/2003,13:35:00,25385,25385,25365,25380,43
21/07/2003,13:40:00,25385,25395,25385,25390,19
21/07/2003,13:45:00,25380,25400,25380,25400,17
21/07/2003,13:50:00,25400,25420,25395,25420,52
21/07/2003,13:55:00,25415,25435,25415,25420,61
21/07/2003,14:00:00,25425,25425,25420,25425,8
21/07/2003,14:05:00,25425,25430,25415,25420,44
21/07/2003,14:10:00,25420,25420,25410,25420,34
21/07/2003,14:15:00,25420,25420,25410,25415,17
21/07/2003,14:20:00,25415,25415,25400,25405,38
21/07/2003,14:25:00,25405,25410,25390,25390,29
21/07/2003,14:30:00,25400,25405,25395,25395,25
21/07/2003,14:35:00,25390,25400,25380,25400,64
21/07/2003,14:40:00,25400,25405,25390,25395,22
21/07/2003,14:45:00,25390,25390,25360,25380,82
21/07/2003,14:50:00,25380,25400,25375,25390,45
21/07/2003,14:55:00,25390,25390,25380,25385,28
21/07/2003,15:00:00,25385,25390,25385,25385,16
21/07/2003,15:05:00,25380,25385,25375,25385,20
21/07/2003,15:10:00,25380,25385,25380,25380,31
21/07/2003,15:15:00,25380,25380,25365,25380,38
21/07/2003,15:20:00,25380,25380,25375,25375,18
21/07/2003,15:25:00,25375,25420,25375,25415,82
21/07/2003,15:30:00,25415,25420,25365,25370,103
21/07/2003,15:35:00,25375,25385,25335,25350,134
21/07/2003,15:40:00,25350,25370,25325,25340,294
21/07/2003,15:45:00,25345,25350,25330,25345,172
21/07/2003,15:50:00,25350,25350,25305,25320,258
21/07/2003,15:55:00,25320,25345,25320,25335,97
21/07/2003,16:00:00,25335,25335,25275,25310,497
21/07/2003,16:05:00,25305,25305,25270,25290,218
21/07/2003,16:10:00,25290,25330,25290,25300,203
21/07/2003,16:15:00,25295,25300,25220,25225,475
21/07/2003,16:20:00,25225,25235,25190,25210,317
21/07/2003,16:25:00,25210,25240,25210,25215,167
21/07/2003,16:30:00,25215,25220,25195,25210,231
21/07/2003,16:35:00,25210,25225,25180,25195,333
21/07/2003,16:40:00,25195,25225,25195,25205,201
21/07/2003,16:45:00,25205,25225,25190,25220,144
21/07/2003,16:50:00,25220,25225,25205,25215,64
21/07/2003,16:55:00,25210,25240,25210,25230,82
21/07/2003,17:00:00,25225,25255,25220,25255,169
21/07/2003,17:05:00,25255,25255,25235,25250,82
21/07/2003,17:10:00,25255,25255,25215,25215,106
21/07/2003,17:15:00,25215,25235,25210,25225,113
21/07/2003,17:20:00,25230,25240,25200,25225,158
21/07/2003,17:25:00,25230,25250,25220,25250,179
21/07/2003,17:30:00,25250,25285,25250,25280,509
21/07/2003,17:35:00,25285,25290,25270,25280,222
22/07/2003,09:00:00,25310,25360,25305,25355,278
22/07/2003,09:05:00,25350,25355,25330,25345,131
22/07/2003,09:10:00,25345,25345,25285,25295,191
22/07/2003,09:15:00,25300,25300,25265,25290,213
22/07/2003,09:20:00,25290,25310,25280,25285,206
22/07/2003,09:25:00,25285,25320,25280,25320,125
22/07/2003,09:30:00,25320,25375,25320,25365,243
22/07/2003,09:35:00,25365,25365,25300,25310,166
22/07/2003,09:40:00,25305,25330,25305,25330,54
22/07/2003,09:45:00,25335,25375,25335,25365,138
22/07/2003,09:50:00,25360,25360,25335,25335,106
22/07/2003,09:55:00,25335,25350,25320,25350,95
22/07/2003,10:00:00,25350,25365,25330,25340,130
22/07/2003,10:05:00,25335,25340,25285,25285,191
22/07/2003,10:10:00,25285,25295,25270,25290,238
22/07/2003,10:15:00,25290,25305,25280,25280,139
22/07/2003,10:20:00,25280,25280,25240,25250,395
22/07/2003,10:25:00,25250,25275,25240,25265,283
22/07/2003,10:30:00,25265,25285,25255,25255,138
22/07/2003,10:35:00,25255,25255,25220,25225,286
22/07/2003,10:40:00,25220,25225,25180,25190,324
22/07/2003,10:45:00,25195,25205,25185,25195,229
22/07/2003,10:50:00,25195,25215,25180,25215,178
22/07/2003,10:55:00,25215,25230,25200,25205,116
22/07/2003,11:00:00,25210,25240,25205,25225,171
22/07/2003,11:05:00,25225,25245,25220,25240,119
22/07/2003,11:10:00,25240,25245,25220,25220,90
22/07/2003,11:15:00,25220,25225,25160,25165,378
22/07/2003,11:20:00,25165,25210,25165,25205,223
22/07/2003,11:25:00,25205,25205,25175,25195,108
22/07/2003,11:30:00,25195,25200,25185,25185,110
22/07/2003,11:35:00,25180,25180,25155,25175,221
22/07/2003,11:40:00,25170,25175,25140,25145,247
22/07/2003,11:45:00,25145,25150,25130,25150,142
22/07/2003,11:50:00,25150,25150,25135,25145,91
22/07/2003,11:55:00,25150,25150,25120,25130,195
22/07/2003,12:00:00,25135,25150,25130,25150,102
22/07/2003,12:05:00,25150,25150,25135,25145,50
22/07/2003,12:10:00,25145,25160,25140,25145,111
22/07/2003,12:15:00,25145,25150,25145,25150,38
22/07/2003,12:20:00,25145,25150,25140,25140,27
22/07/2003,12:25:00,25140,25155,25140,25155,29
22/07/2003,12:30:00,25155,25180,25155,25180,70
22/07/2003,12:35:00,25180,25180,25170,25175,48
22/07/2003,12:40:00,25180,25185,25150,25160,67
22/07/2003,12:45:00,25160,25165,25155,25155,50
22/07/2003,12:50:00,25160,25170,25150,25160,46
22/07/2003,12:55:00,25165,25175,25165,25175,17
22/07/2003,13:00:00,25180,25210,25180,25210,132
22/07/2003,13:05:00,25210,25230,25210,25220,74
22/07/2003,13:10:00,25220,25235,25220,25220,48
22/07/2003,13:15:00,25220,25240,25215,25240,61
22/07/2003,13:20:00,25235,25260,25230,25255,89
22/07/2003,13:25:00,25260,25260,25250,25250,91
22/07/2003,13:30:00,25255,25310,25255,25310,212
22/07/2003,13:35:00,25305,25330,25290,25305,123
22/07/2003,13:40:00,25310,25315,25300,25315,94
22/07/2003,13:45:00,25315,25370,25310,25340,214
22/07/2003,13:50:00,25340,25355,25335,25335,66
22/07/2003,13:55:00,25330,25330,25310,25320,102
22/07/2003,14:00:00,25325,25335,25305,25310,84
22/07/2003,14:05:00,25305,25310,25275,25290,84
22/07/2003,14:10:00,25285,25305,25280,25305,39
22/07/2003,14:15:00,25305,25335,25305,25315,50
22/07/2003,14:20:00,25310,25315,25305,25310,20
22/07/2003,14:25:00,25310,25310,25290,25295,119
22/07/2003,14:30:00,25290,25295,25270,25285,123
22/07/2003,14:35:00,25280,25290,25275,25290,45
22/07/2003,14:40:00,25285,25305,25285,25290,42
22/07/2003,14:45:00,25290,25290,25280,25290,16
22/07/2003,14:50:00,25290,25295,25280,25290,44
22/07/2003,14:55:00,25290,25295,25290,25295,13
22/07/2003,15:00:00,25290,25315,25290,25305,63
22/07/2003,15:05:00,25315,25330,25310,25325,45
22/07/2003,15:10:00,25325,25335,25320,25335,33
22/07/2003,15:15:00,25335,25340,25330,25335,90
22/07/2003,15:20:00,25330,25335,25320,25320,40
22/07/2003,15:25:00,25325,25325,25315,25320,78
22/07/2003,15:30:00,25320,25320,25290,25295,181
22/07/2003,15:35:00,25295,25295,25240,25245,323
22/07/2003,15:40:00,25245,25275,25230,25255,352
22/07/2003,15:45:00,25255,25275,25235,25270,253
22/07/2003,15:50:00,25270,25275,25240,25250,184
22/07/2003,15:55:00,25245,25315,25240,25305,177
22/07/2003,16:00:00,25300,25330,25295,25295,243
22/07/2003,16:05:00,25290,25305,25275,25285,161
22/07/2003,16:10:00,25280,25280,25230,25245,282
22/07/2003,16:15:00,25230,25270,25215,25225,304
22/07/2003,16:20:00,25220,25245,25205,25240,233
22/07/2003,16:25:00,25240,25255,25220,25240,148
22/07/2003,16:30:00,25230,25270,25230,25240,170
22/07/2003,16:35:00,25250,25270,25240,25250,120
22/07/2003,16:40:00,25255,25265,25225,25240,95
22/07/2003,16:45:00,25240,25250,25215,25220,112
22/07/2003,16:50:00,25225,25260,25220,25255,129
22/07/2003,16:55:00,25255,25265,25240,25255,71
22/07/2003,17:00:00,25250,25335,25250,25285,346
22/07/2003,17:05:00,25280,25305,25280,25305,179
22/07/2003,17:10:00,25310,25335,25290,25300,192
22/07/2003,17:15:00,25300,25305,25265,25290,133
22/07/2003,17:20:00,25295,25295,25275,25280,127
22/07/2003,17:25:00,25285,25325,25275,25320,180
22/07/2003,17:30:00,25320,25335,25320,25330,135
22/07/2003,17:35:00,25330,25335,25310,25320,201
23/07/2003,09:00:00,25405,25450,25385,25420,276
23/07/2003,09:05:00,25410,25425,25400,25420,97
23/07/2003,09:10:00,25420,25425,25390,25400,196
23/07/2003,09:15:00,25400,25400,25380,25390,141
23/07/2003,09:20:00,25390,25400,25380,25380,115
23/07/2003,09:25:00,25385,25425,25385,25425,137
23/07/2003,09:30:00,25425,25475,25420,25440,489
23/07/2003,09:35:00,25440,25445,25415,25415,134
23/07/2003,09:40:00,25420,25440,25415,25440,124
23/07/2003,09:45:00,25440,25450,25400,25410,175
23/07/2003,09:50:00,25410,25420,25395,25405,174
23/07/2003,09:55:00,25400,25405,25370,25385,240
23/07/2003,10:00:00,25380,25415,25380,25400,245
23/07/2003,10:05:00,25395,25405,25395,25405,57
23/07/2003,10:10:00,25405,25405,25370,25375,111
23/07/2003,10:15:00,25375,25390,25355,25370,198
23/07/2003,10:20:00,25370,25380,25330,25380,273
23/07/2003,10:25:00,25380,25385,25375,25380,90
23/07/2003,10:30:00,25375,25380,25335,25365,179
23/07/2003,10:35:00,25355,25380,25330,25380,128
23/07/2003,10:40:00,25385,25400,25370,25400,157
23/07/2003,10:45:00,25395,25405,25370,25370,181
23/07/2003,10:50:00,25375,25380,25340,25345,106
23/07/2003,10:55:00,25350,25375,25350,25370,84
23/07/2003,11:00:00,25370,25410,25370,25395,148
23/07/2003,11:05:00,25395,25405,25385,25385,90
23/07/2003,11:10:00,25385,25395,25385,25390,57
23/07/2003,11:15:00,25395,25400,25380,25385,70
23/07/2003,11:20:00,25385,25395,25385,25390,47
23/07/2003,11:25:00,25390,25390,25380,25390,38
23/07/2003,11:30:00,25390,25395,25340,25360,128
23/07/2003,11:35:00,25355,25360,25345,25345,87
23/07/2003,11:40:00,25350,25350,25280,25300,457
23/07/2003,11:45:00,25300,25310,25285,25305,303
23/07/2003,11:50:00,25310,25310,25300,25305,113
23/07/2003,11:55:00,25305,25320,25305,25320,99
23/07/2003,12:00:00,25315,25330,25315,25320,84
23/07/2003,12:05:00,25320,25325,25315,25320,41
23/07/2003,12:10:00,25325,25340,25320,25325,63
23/07/2003,12:15:00,25325,25330,25320,25320,27
23/07/2003,12:20:00,25320,25325,25315,25320,36
23/07/2003,12:25:00,25320,25320,25280,25295,189
23/07/2003,12:30:00,25295,25300,25290,25295,48
23/07/2003,12:35:00,25290,25315,25290,25310,42
23/07/2003,12:40:00,25315,25330,25310,25320,29
23/07/2003,12:45:00,25315,25320,25310,25320,59
23/07/2003,12:50:00,25315,25330,25315,25320,19
23/07/2003,12:55:00,25320,25340,25320,25335,30
23/07/2003,13:00:00,25335,25335,25325,25325,21
23/07/2003,13:05:00,25325,25330,25315,25330,21
23/07/2003,13:10:00,25330,25330,25320,25325,10
23/07/2003,13:15:00,25325,25340,25325,25340,13
23/07/2003,13:20:00,25345,25350,25340,25345,23
23/07/2003,13:25:00,25345,25350,25340,25345,36
23/07/2003,13:30:00,25345,25350,25345,25350,10
23/07/2003,13:35:00,25350,25350,25345,25345,7
23/07/2003,13:40:00,25345,25350,25340,25345,12
23/07/2003,13:45:00,25345,25345,25330,25335,26
23/07/2003,13:50:00,25335,25340,25325,25340,22
23/07/2003,13:55:00,25340,25345,25335,25345,12
23/07/2003,14:00:00,25340,25355,25340,25350,42
23/07/2003,14:05:00,25355,25355,25345,25345,24
23/07/2003,14:10:00,25345,25380,25345,25365,110
23/07/2003,14:15:00,25370,25375,25360,25360,62
23/07/2003,14:20:00,25365,25370,25360,25365,66
23/07/2003,14:25:00,25365,25370,25360,25370,47
23/07/2003,14:30:00,25375,25375,25360,25370,67
23/07/2003,14:35:00,25370,25370,25365,25370,45
23/07/2003,14:40:00,25365,25380,25365,25380,34
23/07/2003,14:45:00,25380,25390,25370,25380,73
23/07/2003,14:50:00,25375,25395,25375,25390,34
23/07/2003,14:55:00,25390,25405,25385,25405,98
23/07/2003,15:00:00,25405,25415,25395,25400,107
23/07/2003,15:05:00,25405,25410,25400,25400,56
23/07/2003,15:10:00,25395,25410,25390,25405,74
23/07/2003,15:15:00,25410,25410,25385,25390,56
23/07/2003,15:20:00,25390,25395,25390,25390,44
23/07/2003,15:25:00,25390,25395,25385,25385,19
23/07/2003,15:30:00,25385,25390,25355,25360,202
23/07/2003,15:35:00,25360,25360,25315,25330,417
23/07/2003,15:40:00,25330,25345,25315,25345,237
23/07/2003,15:45:00,25345,25360,25300,25310,343
23/07/2003,15:50:00,25310,25315,25295,25315,229
23/07/2003,15:55:00,25315,25340,25275,25280,273
23/07/2003,16:00:00,25280,25280,25240,25270,535
23/07/2003,16:05:00,25275,25275,25255,25255,154
23/07/2003,16:10:00,25255,25255,25220,25230,396
23/07/2003,16:15:00,25225,25250,25215,25235,216
23/07/2003,16:20:00,25235,25250,25195,25240,337
23/07/2003,16:25:00,25240,25255,25230,25240,180
23/07/2003,16:30:00,25245,25250,25185,25225,285
23/07/2003,16:35:00,25220,25265,25210,25255,268
23/07/2003,16:40:00,25260,25260,25235,25255,204
23/07/2003,16:45:00,25265,25270,25210,25210,160
23/07/2003,16:50:00,25210,25240,25210,25230,96
23/07/2003,16:55:00,25225,25235,25200,25215,162
23/07/2003,17:00:00,25220,25225,25190,25205,225
23/07/2003,17:05:00,25205,25220,25205,25220,41
23/07/2003,17:10:00,25225,25230,25205,25210,93
23/07/2003,17:15:00,25210,25240,25205,25240,136
23/07/2003,17:20:00,25240,25255,25235,25250,134
23/07/2003,17:25:00,25250,25270,25250,25265,144
23/07/2003,17:30:00,25265,25280,25250,25265,272
23/07/2003,17:35:00,25265,25290,25265,25290,299
24/07/2003,09:00:00,25250,25330,25250,25315,194
24/07/2003,09:05:00,25310,25315,25280,25285,182
24/07/2003,09:10:00,25290,25305,25250,25255,177
24/07/2003,09:15:00,25255,25265,25235,25255,258
24/07/2003,09:20:00,25260,25330,25250,25330,408
24/07/2003,09:25:00,25330,25345,25320,25330,266
24/07/2003,09:30:00,25325,25330,25305,25310,165
24/07/2003,09:35:00,25310,25325,25290,25300,163
24/07/2003,09:40:00,25305,25330,25285,25300,131
24/07/2003,09:45:00,25300,25300,25260,25260,186
24/07/2003,09:50:00,25260,25275,25250,25250,160
24/07/2003,09:55:00,25255,25270,25250,25260,102
24/07/2003,10:00:00,25255,25260,25220,25250,282
24/07/2003,10:05:00,25250,25250,25235,25245,38
24/07/2003,10:10:00,25245,25260,25230,25230,87
24/07/2003,10:15:00,25230,25250,25215,25215,104
24/07/2003,10:20:00,25215,25245,25210,25240,163
24/07/2003,10:25:00,25240,25270,25240,25270,179
24/07/2003,10:30:00,25265,25290,25255,25270,200
24/07/2003,10:35:00,25270,25290,25270,25280,117
24/07/2003,10:40:00,25280,25290,25265,25280,129
24/07/2003,10:45:00,25275,25315,25275,25305,253
24/07/2003,10:50:00,25305,25305,25280,25285,121
24/07/2003,10:55:00,25285,25340,25285,25340,329
24/07/2003,11:00:00,25330,25355,25320,25325,216
24/07/2003,11:05:00,25325,25335,25310,25320,108
24/07/2003,11:10:00,25325,25370,25325,25360,321
24/07/2003,11:15:00,25355,25360,25340,25350,116
24/07/2003,11:20:00,25350,25365,25345,25365,92
24/07/2003,11:25:00,25365,25385,25345,25355,282
24/07/2003,11:30:00,25360,25385,25355,25370,109
24/07/2003,11:35:00,25370,25390,25370,25385,123
24/07/2003,11:40:00,25390,25390,25355,25355,217
24/07/2003,11:45:00,25355,25385,25355,25380,152
24/07/2003,11:50:00,25380,25380,25365,25370,59
24/07/2003,11:55:00,25370,25370,25345,25350,105
24/07/2003,12:00:00,25350,25365,25350,25355,42
24/07/2003,12:05:00,25360,25360,25345,25350,38
24/07/2003,12:10:00,25350,25360,25345,25355,47
24/07/2003,12:15:00,25355,25370,25355,25365,38
24/07/2003,12:20:00,25365,25380,25365,25375,90
24/07/2003,12:25:00,25375,25380,25360,25360,33
24/07/2003,12:30:00,25360,25360,25350,25355,40
24/07/2003,12:35:00,25355,25355,25340,25345,62
24/07/2003,12:40:00,25345,25345,25320,25330,101
24/07/2003,12:45:00,25335,25345,25330,25340,37
24/07/2003,12:50:00,25335,25340,25330,25340,38
24/07/2003,12:55:00,25340,25350,25340,25350,16
24/07/2003,13:00:00,25350,25360,25340,25350,31
24/07/2003,13:05:00,25350,25370,25350,25355,46
24/07/2003,13:10:00,25350,25350,25340,25340,16
24/07/2003,13:15:00,25345,25360,25345,25360,21
24/07/2003,13:20:00,25360,25365,25355,25360,31
24/07/2003,13:25:00,25360,25370,25360,25365,29
24/07/2003,13:30:00,25370,25370,25360,25360,21
24/07/2003,13:35:00,25360,25360,25355,25355,12
24/07/2003,13:40:00,25355,25360,25355,25360,7
24/07/2003,13:45:00,25355,25355,25350,25350,15
24/07/2003,13:50:00,25355,25355,25350,25350,6
24/07/2003,13:55:00,25350,25350,25345,25350,7
24/07/2003,14:00:00,25355,25375,25355,25375,58
24/07/2003,14:05:00,25370,25375,25365,25375,28
24/07/2003,14:10:00,25375,25405,25375,25400,220
24/07/2003,14:15:00,25400,25410,25385,25385,86
24/07/2003,14:20:00,25390,25395,25385,25395,28
24/07/2003,14:25:00,25395,25410,25390,25410,63
24/07/2003,14:30:00,25400,25470,25400,25465,439
24/07/2003,14:35:00,25470,25505,25465,25485,574
24/07/2003,14:40:00,25485,25525,25480,25525,310
24/07/2003,14:45:00,25525,25580,25520,25555,690
24/07/2003,14:50:00,25560,25560,25535,25545,204
24/07/2003,14:55:00,25545,25550,25535,25540,155
24/07/2003,15:00:00,25540,25545,25535,25535,81
24/07/2003,15:05:00,25535,25560,25535,25545,147
24/07/2003,15:10:00,25555,25555,25540,25550,42
24/07/2003,15:15:00,25555,25560,25545,25545,63
24/07/2003,15:20:00,25550,25550,25535,25540,37
24/07/2003,15:25:00,25540,25565,25540,25555,132
24/07/2003,15:30:00,25555,25555,25535,25540,147
24/07/2003,15:35:00,25540,25545,25520,25535,259
24/07/2003,15:40:00,25540,25540,25495,25500,444
24/07/2003,15:45:00,25505,25505,25470,25485,419
24/07/2003,15:50:00,25485,25510,25475,25495,233
24/07/2003,15:55:00,25495,25525,25490,25520,153
24/07/2003,16:00:00,25520,25560,25520,25530,316
24/07/2003,16:05:00,25530,25550,25520,25545,264
24/07/2003,16:10:00,25545,25560,25525,25560,313
24/07/2003,16:15:00,25555,25575,25540,25550,357
24/07/2003,16:20:00,25550,25550,25510,25515,325
24/07/2003,16:25:00,25515,25530,25510,25515,136
24/07/2003,16:30:00,25510,25530,25510,25510,164
24/07/2003,16:35:00,25515,25525,25500,25500,182
24/07/2003,16:40:00,25500,25515,25490,25510,130
24/07/2003,16:45:00,25515,25520,25485,25490,189
24/07/2003,16:50:00,25495,25515,25485,25510,82
24/07/2003,16:55:00,25510,25515,25500,25505,88
24/07/2003,17:00:00,25505,25535,25500,25535,73
24/07/2003,17:05:00,25530,25535,25515,25525,83
24/07/2003,17:10:00,25530,25535,25525,25530,32
24/07/2003,17:15:00,25530,25550,25530,25550,141
24/07/2003,17:20:00,25550,25555,25540,25540,83
24/07/2003,17:25:00,25540,25565,25540,25540,154
24/07/2003,17:30:00,25540,25540,25515,25520,354
24/07/2003,17:35:00,25515,25525,25485,25485,346
24/07/2003,17:40:00,25495,25495,25495,25495,1
25/07/2003,09:00:00,25415,25425,25200,25300,712
25/07/2003,09:05:00,25300,25340,25290,25330,198
25/07/2003,09:10:00,25325,25365,25320,25365,187
25/07/2003,09:15:00,25365,25370,25345,25350,205
25/07/2003,09:20:00,25360,25360,25325,25325,310
25/07/2003,09:25:00,25330,25350,25325,25350,113
25/07/2003,09:30:00,25350,25360,25345,25360,35
25/07/2003,09:35:00,25360,25380,25360,25380,108
25/07/2003,09:40:00,25385,25390,25375,25375,54
25/07/2003,09:45:00,25375,25375,25330,25330,164
25/07/2003,09:50:00,25335,25350,25300,25340,176
25/07/2003,09:55:00,25345,25345,25320,25335,144
25/07/2003,10:00:00,25335,25350,25330,25340,83
25/07/2003,10:05:00,25340,25360,25335,25340,64
25/07/2003,10:10:00,25345,25395,25340,25390,172
25/07/2003,10:15:00,25390,25470,25390,25470,563
25/07/2003,10:20:00,25465,25480,25435,25440,310
25/07/2003,10:25:00,25445,25445,25425,25430,81
25/07/2003,10:30:00,25435,25455,25430,25445,105
25/07/2003,10:35:00,25445,25450,25430,25435,68
25/07/2003,10:40:00,25435,25435,25415,25415,86
25/07/2003,10:45:00,25420,25420,25405,25420,71
25/07/2003,10:50:00,25415,25415,25390,25395,110
25/07/2003,10:55:00,25400,25400,25380,25395,141
25/07/2003,11:00:00,25395,25395,25365,25385,206
25/07/2003,11:05:00,25385,25405,25380,25390,88
25/07/2003,11:10:00,25390,25400,25380,25390,56
25/07/2003,11:15:00,25390,25420,25390,25400,112
25/07/2003,11:20:00,25400,25405,25390,25400,40
25/07/2003,11:25:00,25400,25420,25400,25415,87
25/07/2003,11:30:00,25415,25435,25415,25425,98
25/07/2003,11:35:00,25425,25430,25420,25420,56
25/07/2003,11:40:00,25420,25435,25410,25410,84
25/07/2003,11:45:00,25410,25425,25405,25425,72
25/07/2003,11:50:00,25425,25435,25420,25425,49
25/07/2003,11:55:00,25430,25460,25425,25445,148
25/07/2003,12:00:00,25445,25450,25440,25445,30
25/07/2003,12:05:00,25450,25470,25445,25460,68
25/07/2003,12:10:00,25460,25470,25455,25465,58
25/07/2003,12:15:00,25465,25470,25440,25460,84
25/07/2003,12:20:00,25460,25470,25455,25470,54
25/07/2003,12:25:00,25470,25525,25465,25500,262
25/07/2003,12:30:00,25500,25510,25495,25495,95
25/07/2003,12:35:00,25495,25495,25485,25485,37
25/07/2003,12:40:00,25485,25490,25470,25475,56
25/07/2003,12:45:00,25480,25480,25470,25475,67
25/07/2003,12:50:00,25470,25480,25460,25470,59
25/07/2003,12:55:00,25465,25465,25455,25460,32
25/07/2003,13:00:00,25460,25460,25445,25445,167
25/07/2003,13:05:00,25445,25450,25440,25445,45
25/07/2003,13:10:00,25445,25450,25445,25450,25
25/07/2003,13:15:00,25455,25460,25450,25455,16
25/07/2003,13:20:00,25455,25455,25450,25450,25
25/07/2003,13:25:00,25450,25455,25445,25450,18
25/07/2003,13:30:00,25445,25445,25445,25445,5
25/07/2003,13:35:00,25445,25450,25440,25445,15
25/07/2003,13:40:00,25445,25445,25440,25440,11
25/07/2003,13:45:00,25440,25450,25440,25440,23
25/07/2003,13:50:00,25445,25455,25440,25455,16
25/07/2003,13:55:00,25460,25480,25460,25460,34
25/07/2003,14:00:00,25460,25460,25445,25450,70
25/07/2003,14:05:00,25450,25455,25450,25455,24
25/07/2003,14:10:00,25455,25455,25450,25450,9
25/07/2003,14:15:00,25455,25455,25450,25450,17
25/07/2003,14:20:00,25450,25495,25450,25475,128
25/07/2003,14:25:00,25480,25485,25470,25485,34
25/07/2003,14:30:00,25485,25560,25485,25505,449
25/07/2003,14:35:00,25505,25505,25480,25480,140
25/07/2003,14:40:00,25485,25500,25485,25495,74
25/07/2003,14:45:00,25500,25500,25475,25475,105
25/07/2003,14:50:00,25475,25490,25475,25485,42
25/07/2003,14:55:00,25480,25480,25455,25460,61
25/07/2003,15:00:00,25460,25485,25435,25485,126
25/07/2003,15:05:00,25485,25485,25450,25450,72
25/07/2003,15:10:00,25460,25465,25455,25460,19
25/07/2003,15:15:00,25460,25465,25450,25460,28
25/07/2003,15:20:00,25455,25465,25455,25465,27
25/07/2003,15:25:00,25465,25470,25465,25465,20
25/07/2003,15:30:00,25465,25500,25455,25495,121
25/07/2003,15:35:00,25490,25505,25465,25470,203
25/07/2003,15:40:00,25470,25480,25450,25460,152
25/07/2003,15:45:00,25465,25490,25455,25475,189
25/07/2003,15:50:00,25480,25500,25460,25490,262
25/07/2003,15:55:00,25495,25505,25480,25485,99
25/07/2003,16:00:00,25490,25495,25440,25460,273
25/07/2003,16:05:00,25460,25485,25440,25455,207
25/07/2003,16:10:00,25450,25455,25400,25405,261
25/07/2003,16:15:00,25400,25410,25380,25400,424
25/07/2003,16:20:00,25405,25405,25370,25390,253
25/07/2003,16:25:00,25385,25395,25345,25365,283
25/07/2003,16:30:00,25370,25370,25345,25345,157
25/07/2003,16:35:00,25345,25350,25300,25315,379
25/07/2003,16:40:00,25310,25330,25275,25320,322
25/07/2003,16:45:00,25325,25330,25280,25295,122
25/07/2003,16:50:00,25295,25325,25285,25315,195
25/07/2003,16:55:00,25315,25325,25305,25320,56
25/07/2003,17:00:00,25310,25330,25310,25330,79
25/07/2003,17:05:00,25330,25360,25320,25360,149
25/07/2003,17:10:00,25360,25365,25355,25360,89
25/07/2003,17:15:00,25360,25360,25340,25340,108
25/07/2003,17:20:00,25340,25355,25335,25345,89
25/07/2003,17:25:00,25345,25350,25325,25325,100
25/07/2003,17:30:00,25320,25335,25320,25325,113
25/07/2003,17:35:00,25325,25345,25320,25325,181
28/07/2003,09:00:00,25490,25570,25480,25530,366
28/07/2003,09:05:00,25530,25565,25530,25545,243
28/07/2003,09:10:00,25545,25560,25530,25530,174
28/07/2003,09:15:00,25530,25545,25530,25530,64
28/07/2003,09:20:00,25530,25560,25525,25550,247
28/07/2003,09:25:00,25550,26200,25550,25670,1404
28/07/2003,09:30:00,25670,25740,25660,25735,634
28/07/2003,09:35:00,25735,25755,25695,25715,401
28/07/2003,09:40:00,25710,25775,25710,25770,247
28/07/2003,09:45:00,25775,25780,25735,25740,251
28/07/2003,09:50:00,25740,25750,25730,25745,191
28/07/2003,09:55:00,25745,25750,25680,25710,170
28/07/2003,10:00:00,25705,25715,25675,25685,266
28/07/2003,10:05:00,25680,25685,25670,25680,79
28/07/2003,10:10:00,25685,25690,25660,25685,134
28/07/2003,10:15:00,25680,25690,25670,25680,79
28/07/2003,10:20:00,25680,25740,25680,25740,202
28/07/2003,10:25:00,25740,25740,25710,25725,143
28/07/2003,10:30:00,25730,25740,25715,25725,178
28/07/2003,10:35:00,25730,25735,25700,25720,212
28/07/2003,10:40:00,25720,25720,25705,25715,55
28/07/2003,10:45:00,25715,25720,25705,25710,110
28/07/2003,10:50:00,25710,25725,25710,25720,56
28/07/2003,10:55:00,25720,25730,25710,25720,110
28/07/2003,11:00:00,25715,25720,25710,25715,42
28/07/2003,11:05:00,25710,25710,25670,25685,156
28/07/2003,11:10:00,25680,25690,25670,25680,145
28/07/2003,11:15:00,25675,25705,25670,25695,153
28/07/2003,11:20:00,25690,25710,25690,25705,58
28/07/2003,11:25:00,25705,25705,25690,25695,80
28/07/2003,11:30:00,25700,25725,25695,25720,174
28/07/2003,11:35:00,25720,25720,25690,25700,110
28/07/2003,11:40:00,25700,25705,25695,25695,22
28/07/2003,11:45:00,25705,25710,25700,25705,41
28/07/2003,11:50:00,25710,25715,25710,25715,44
28/07/2003,11:55:00,25715,25720,25680,25700,132
28/07/2003,12:00:00,25700,25705,25660,25680,239
28/07/2003,12:05:00,25675,25695,25670,25680,98
28/07/2003,12:10:00,25680,25695,25670,25690,332
28/07/2003,12:15:00,25695,25705,25660,25670,162
28/07/2003,12:20:00,25675,25685,25670,25680,67
28/07/2003,12:25:00,25680,25690,25675,25680,35
28/07/2003,12:30:00,25680,25680,25670,25680,64
28/07/2003,12:35:00,25675,25680,25670,25680,25
28/07/2003,12:40:00,25675,25675,25665,25670,58
28/07/2003,12:45:00,25670,25670,25635,25650,104
28/07/2003,12:50:00,25655,25655,25595,25620,291
28/07/2003,12:55:00,25620,25630,25620,25625,73
28/07/2003,13:00:00,25625,25630,25620,25625,59
28/07/2003,13:05:00,25620,25635,25620,25630,40
28/07/2003,13:10:00,25635,25650,25635,25635,50
28/07/2003,13:15:00,25635,25640,25635,25635,17
28/07/2003,13:20:00,25640,25645,25635,25635,13
28/07/2003,13:25:00,25640,25640,25635,25635,12
28/07/2003,13:30:00,25635,25635,25635,25635,14
28/07/2003,13:35:00,25635,25640,25630,25635,34
28/07/2003,13:40:00,25630,25635,25630,25630,8
28/07/2003,13:45:00,25630,25640,25630,25630,30
28/07/2003,13:50:00,25630,25630,25625,25630,6
28/07/2003,13:55:00,25630,25640,25630,25640,23
28/07/2003,14:00:00,25635,25635,25630,25630,17
28/07/2003,14:05:00,25630,25630,25630,25630,4
28/07/2003,14:10:00,25635,25665,25635,25655,75
28/07/2003,14:15:00,25655,25660,25650,25650,30
28/07/2003,14:20:00,25650,25670,25645,25670,75
28/07/2003,14:25:00,25670,25680,25670,25675,45
28/07/2003,14:30:00,25670,25675,25670,25675,58
28/07/2003,14:35:00,25675,25675,25660,25660,23
28/07/2003,14:40:00,25670,25670,25645,25655,37
28/07/2003,14:45:00,25655,25660,25650,25660,34
28/07/2003,14:50:00,25660,25660,25655,25660,5
28/07/2003,14:55:00,25660,25665,25660,25665,7
28/07/2003,15:00:00,25655,25665,25630,25650,146
28/07/2003,15:05:00,25650,25665,25640,25665,55
28/07/2003,15:10:00,25660,25660,25655,25655,30
28/07/2003,15:15:00,25650,25655,25645,25655,14
28/07/2003,15:20:00,25655,25655,25640,25640,34
28/07/2003,15:25:00,25640,25645,25630,25635,25
28/07/2003,15:30:00,25640,25640,25595,25635,248
28/07/2003,15:35:00,25620,25655,25615,25650,262
28/07/2003,15:40:00,25650,25665,25620,25620,245
28/07/2003,15:45:00,25620,25620,25580,25590,388
28/07/2003,15:50:00,25595,25600,25550,25600,448
28/07/2003,15:55:00,25595,25610,25580,25605,222
28/07/2003,16:00:00,25600,25630,25580,25625,202
28/07/2003,16:05:00,25620,25630,25600,25615,182
28/07/2003,16:10:00,25615,25640,25615,25635,184
28/07/2003,16:15:00,25635,25650,25625,25630,237
28/07/2003,16:20:00,25630,25630,25590,25625,201
28/07/2003,16:25:00,25630,25640,25615,25625,152
28/07/2003,16:30:00,25620,25635,25615,25630,121
28/07/2003,16:35:00,25630,25630,25610,25615,104
28/07/2003,16:40:00,25615,25620,25590,25595,155
28/07/2003,16:45:00,25600,25605,25580,25590,195
28/07/2003,16:50:00,25590,25595,25565,25595,200
28/07/2003,16:55:00,25595,25620,25590,25620,153
28/07/2003,17:00:00,25610,25615,25585,25600,180
28/07/2003,17:05:00,25595,25605,25570,25570,178
28/07/2003,17:10:00,25570,25580,25555,25580,117
28/07/2003,17:15:00,25575,25610,25575,25600,164
28/07/2003,17:20:00,25600,25600,25575,25580,120
28/07/2003,17:25:00,25580,25590,25570,25575,148
28/07/2003,17:30:00,25575,25580,25545,25555,352
28/07/2003,17:35:00,25555,25600,25550,25595,264
29/07/2003,09:00:00,25550,25575,25530,25570,130
29/07/2003,09:05:00,25570,25570,25535,25540,93
29/07/2003,09:10:00,25545,25545,25510,25515,226
29/07/2003,09:15:00,25515,25550,25505,25550,189
29/07/2003,09:20:00,25555,25580,25545,25565,178
29/07/2003,09:25:00,25560,25580,25560,25575,100
29/07/2003,09:30:00,25575,25610,25570,25605,204
29/07/2003,09:35:00,25605,25605,25580,25585,193
29/07/2003,09:40:00,25585,25600,25565,25565,139
29/07/2003,09:45:00,25565,25580,25560,25575,69
29/07/2003,09:50:00,25575,25580,25545,25545,130
29/07/2003,09:55:00,25550,25555,25525,25535,165
29/07/2003,10:00:00,25535,25565,25530,25560,138
29/07/2003,10:05:00,25560,25565,25540,25550,93
29/07/2003,10:10:00,25545,25565,25545,25565,44
29/07/2003,10:15:00,25565,25575,25545,25570,118
29/07/2003,10:20:00,25575,25575,25535,25540,87
29/07/2003,10:25:00,25540,25555,25540,25555,118
29/07/2003,10:30:00,25555,25565,25545,25545,64
29/07/2003,10:35:00,25545,25545,25520,25530,221
29/07/2003,10:40:00,25530,25535,25515,25525,127
29/07/2003,10:45:00,25525,25545,25515,25545,217
29/07/2003,10:50:00,25550,25590,25550,25565,210
29/07/2003,10:55:00,25565,25580,25565,25570,73
29/07/2003,11:00:00,25570,25620,25570,25595,407
29/07/2003,11:05:00,25590,25600,25585,25595,86
29/07/2003,11:10:00,25595,25605,25595,25600,81
29/07/2003,11:15:00,25600,25600,25575,25580,104
29/07/2003,11:20:00,25580,25630,25580,25625,327
29/07/2003,11:25:00,25625,25660,25620,25650,329
29/07/2003,11:30:00,25650,25655,25640,25640,149
29/07/2003,11:35:00,25640,25645,25625,25625,78
29/07/2003,11:40:00,25625,25640,25620,25620,4105
29/07/2003,11:45:00,25620,25630,25615,25620,80
29/07/2003,11:50:00,25625,25635,25615,25620,59
29/07/2003,11:55:00,25620,25640,25615,25640,97
29/07/2003,12:00:00,25635,25635,25615,25615,58
29/07/2003,12:05:00,25620,25630,25620,25620,43
29/07/2003,12:10:00,25620,25635,25610,25635,110
29/07/2003,12:15:00,25635,25670,25635,25645,292
29/07/2003,12:20:00,25645,25650,25630,25630,60
29/07/2003,12:25:00,25625,25630,25625,25630,17
29/07/2003,12:30:00,25635,25635,25610,25620,103
29/07/2003,12:35:00,25620,25625,25600,25610,79
29/07/2003,12:40:00,25610,25630,25610,25630,47
29/07/2003,12:45:00,25630,25635,25625,25625,39
29/07/2003,12:50:00,25620,25620,25585,25590,68
29/07/2003,12:55:00,25590,25605,25585,25605,53
29/07/2003,13:00:00,25600,25620,25595,25615,53
29/07/2003,13:05:00,25610,25615,25610,25615,32
29/07/2003,13:10:00,25620,25620,25610,25610,12
29/07/2003,13:15:00,25615,25615,25600,25600,16
29/07/2003,13:20:00,25605,25605,25595,25595,27
29/07/2003,13:25:00,25600,25605,25600,25600,10
29/07/2003,13:30:00,25600,25600,25600,25600,10
29/07/2003,13:35:00,25595,25600,25590,25590,35
29/07/2003,13:40:00,25585,25600,25585,25600,26
29/07/2003,13:45:00,25595,25600,25595,25595,13
29/07/2003,13:50:00,25590,25605,25585,25605,29
29/07/2003,13:55:00,25610,25615,25605,25605,47
29/07/2003,14:00:00,25600,25600,25595,25600,14
29/07/2003,14:05:00,25600,25600,25580,25585,53
29/07/2003,14:10:00,25585,25595,25580,25595,17
29/07/2003,14:15:00,25590,25595,25590,25595,8
29/07/2003,14:20:00,25595,25600,25590,25590,20
29/07/2003,14:25:00,25590,25590,25580,25580,30
29/07/2003,14:30:00,25580,25585,25575,25585,41
29/07/2003,14:35:00,25585,25585,25560,25565,72
29/07/2003,14:40:00,25565,25570,25550,25565,136
29/07/2003,14:45:00,25565,25580,25565,25580,40
29/07/2003,14:50:00,25580,25580,25575,25575,28
29/07/2003,14:55:00,25575,25575,25570,25570,31
29/07/2003,15:00:00,25565,25565,25555,25565,46
29/07/2003,15:05:00,25570,25570,25570,25570,3
29/07/2003,15:10:00,25565,25575,25545,25575,55
29/07/2003,15:15:00,25575,25590,25575,25585,58
29/07/2003,15:20:00,25585,25590,25580,25580,31
29/07/2003,15:25:00,25580,25585,25575,25580,34
29/07/2003,15:30:00,25575,25605,25575,25595,98
29/07/2003,15:35:00,25595,25595,25570,25575,90
29/07/2003,15:40:00,25575,25585,25560,25570,82
29/07/2003,15:45:00,25570,25570,25550,25560,102
29/07/2003,15:50:00,25560,25585,25550,25570,133
29/07/2003,15:55:00,25575,25575,25565,25565,41
29/07/2003,16:00:00,25565,25565,25100,25190,2074
29/07/2003,16:05:00,25185,25350,25185,25310,801
29/07/2003,16:10:00,25315,25325,25270,25300,524
29/07/2003,16:15:00,25295,25310,25265,25280,274
29/07/2003,16:20:00,25280,25290,25170,25200,821
29/07/2003,16:25:00,25195,25235,25190,25200,546
29/07/2003,16:30:00,25205,25220,25150,25160,633
29/07/2003,16:35:00,25165,25190,25150,25180,265
29/07/2003,16:40:00,25180,25230,25150,25205,289
29/07/2003,16:45:00,25210,25225,25200,25225,312
29/07/2003,16:50:00,25220,25250,25220,25240,245
29/07/2003,16:55:00,25245,25295,25245,25270,295
29/07/2003,17:00:00,25270,25280,25245,25270,153
29/07/2003,17:05:00,25275,25295,25255,25290,112
29/07/2003,17:10:00,25285,25295,25250,25275,149
29/07/2003,17:15:00,25280,25285,25260,25275,79
29/07/2003,17:20:00,25275,25275,25255,25265,105
29/07/2003,17:25:00,25260,25275,25260,25275,172
29/07/2003,17:30:00,25275,25285,25270,25280,127
29/07/2003,17:35:00,25285,25310,25280,25295,234
30/07/2003,09:00:00,25295,25310,25260,25300,251
30/07/2003,09:05:00,25300,25305,25265,25265,78
30/07/2003,09:10:00,25270,25300,25270,25300,104
30/07/2003,09:15:00,25295,25315,25275,25315,108
30/07/2003,09:20:00,25320,25330,25315,25320,157
30/07/2003,09:25:00,25325,25335,25315,25320,120
30/07/2003,09:30:00,25325,25345,25310,25310,171
30/07/2003,09:35:00,25310,25330,25310,25325,100
30/07/2003,09:40:00,25330,25350,25330,25350,91
30/07/2003,09:45:00,25345,25350,25325,25350,95
30/07/2003,09:50:00,25355,25365,25345,25350,194
30/07/2003,09:55:00,25350,25375,25350,25365,284
30/07/2003,10:00:00,25365,25380,25365,25370,166
30/07/2003,10:05:00,25370,25400,25370,25390,245
30/07/2003,10:10:00,25390,25410,25385,25395,207
30/07/2003,10:15:00,25395,25395,25370,25370,164
30/07/2003,10:20:00,25370,25380,25365,25380,54
30/07/2003,10:25:00,25380,25380,25350,25360,118
30/07/2003,10:30:00,25360,25360,25335,25350,118
30/07/2003,10:35:00,25355,25375,25355,25360,124
30/07/2003,10:40:00,25360,25370,25360,25360,63
30/07/2003,10:45:00,25360,25365,25320,25335,224
30/07/2003,10:50:00,25330,25350,25325,25345,80
30/07/2003,10:55:00,25340,25340,25320,25325,55
30/07/2003,11:00:00,25325,25335,25325,25335,32
30/07/2003,11:05:00,25340,25355,25330,25350,103
30/07/2003,11:10:00,25350,25380,25345,25370,106
30/07/2003,11:15:00,25375,25435,25375,25415,359
30/07/2003,11:20:00,25415,25415,25405,25405,104
30/07/2003,11:25:00,25410,25415,25400,25405,60
30/07/2003,11:30:00,25405,25405,25380,25385,142
30/07/2003,11:35:00,25385,25400,25375,25380,106
30/07/2003,11:40:00,25375,25390,25370,25390,43
30/07/2003,11:45:00,25390,25405,25390,25405,73
30/07/2003,11:50:00,25400,25405,25380,25380,58
30/07/2003,11:55:00,25375,25380,25365,25370,91
30/07/2003,12:00:00,25375,25380,25365,25380,46
30/07/2003,12:05:00,25385,25395,25385,25390,27
30/07/2003,12:10:00,25385,25385,25370,25370,28
30/07/2003,12:15:00,25365,25365,25355,25355,43
30/07/2003,12:20:00,25355,25365,25350,25365,26
30/07/2003,12:25:00,25360,25360,25355,25360,27
30/07/2003,12:30:00,25360,25360,25335,25345,46
30/07/2003,12:35:00,25340,25350,25335,25345,27
30/07/2003,12:40:00,25350,25355,25350,25350,34
30/07/2003,12:45:00,25355,25360,25345,25350,18
30/07/2003,12:50:00,25350,25350,25315,25330,66
30/07/2003,12:55:00,25325,25325,25320,25325,29
30/07/2003,13:00:00,25325,25335,25320,25330,31
30/07/2003,13:05:00,25325,25345,25325,25335,20
30/07/2003,13:10:00,25340,25340,25320,25325,24
30/07/2003,13:15:00,25330,25330,25320,25320,7
30/07/2003,13:20:00,25330,25340,25330,25330,14
30/07/2003,13:25:00,25335,25335,25330,25335,3
30/07/2003,13:30:00,25335,25335,25335,25335,4
30/07/2003,13:35:00,25335,25335,25335,25335,6
30/07/2003,13:40:00,25340,25375,25340,25345,102
30/07/2003,13:45:00,25350,25350,25335,25345,24
30/07/2003,13:50:00,25345,25350,25340,25340,14
30/07/2003,13:55:00,25345,25345,25330,25335,23
30/07/2003,14:00:00,25335,25335,25305,25320,103
30/07/2003,14:05:00,25315,25330,25315,25325,35
30/07/2003,14:10:00,25325,25330,25325,25325,10
30/07/2003,14:15:00,25330,25330,25315,25315,23
30/07/2003,14:20:00,25320,25330,25315,25325,34
30/07/2003,14:25:00,25325,25330,25310,25310,49
30/07/2003,14:30:00,25310,25310,25280,25290,142
30/07/2003,14:35:00,25285,25310,25285,25295,48
30/07/2003,14:40:00,25295,25305,25290,25300,104
30/07/2003,14:45:00,25305,25320,25300,25305,89
30/07/2003,14:50:00,25305,25310,25290,25310,83
30/07/2003,14:55:00,25310,25330,25305,25325,120
30/07/2003,15:00:00,25330,25330,25315,25325,106
30/07/2003,15:05:00,25330,25350,25325,25330,174
30/07/2003,15:10:00,25330,25340,25330,25335,27
30/07/2003,15:15:00,25335,25345,25330,25330,26
30/07/2003,15:20:00,25335,25340,25325,25335,36
30/07/2003,15:25:00,25340,25340,25325,25330,30
30/07/2003,15:30:00,25335,25350,25320,25330,136
30/07/2003,15:35:00,25325,25345,25315,25335,90
30/07/2003,15:40:00,25335,25335,25290,25295,300
30/07/2003,15:45:00,25300,25325,25285,25325,193
30/07/2003,15:50:00,25325,25335,25310,25320,172
30/07/2003,15:55:00,25320,25320,25260,25285,333
30/07/2003,16:00:00,25280,25280,25230,25260,456
30/07/2003,16:05:00,25255,25270,25235,25250,241
30/07/2003,16:10:00,25250,25260,25230,25230,313
30/07/2003,16:15:00,25230,25270,25220,25270,265
30/07/2003,16:20:00,25270,25295,25270,25280,224
30/07/2003,16:25:00,25280,25310,25265,25305,151
30/07/2003,16:30:00,25305,25310,25250,25260,247
30/07/2003,16:35:00,25260,25280,25245,25280,186
30/07/2003,16:40:00,25280,25305,25260,25305,152
30/07/2003,16:45:00,25300,25340,25295,25320,309
30/07/2003,16:50:00,25325,25330,25315,25330,126
30/07/2003,16:55:00,25325,25360,25315,25325,280
30/07/2003,17:00:00,25320,25345,25310,25340,123
30/07/2003,17:05:00,25335,25345,25315,25320,141
30/07/2003,17:10:00,25325,25330,25295,25310,117
30/07/2003,17:15:00,25300,25320,25300,25310,72
30/07/2003,17:20:00,25310,25330,25300,25310,92
30/07/2003,17:25:00,25315,25330,25310,25320,115
30/07/2003,17:30:00,25320,25330,25310,25315,183
30/07/2003,17:35:00,25320,25350,25320,25350,186
31/07/2003,09:00:00,25350,25390,25350,25385,227
31/07/2003,09:05:00,25385,25405,25380,25380,177
31/07/2003,09:10:00,25380,25385,25365,25365,63
31/07/2003,09:15:00,25365,25385,25365,25380,70
31/07/2003,09:20:00,25380,25395,25375,25395,92
31/07/2003,09:25:00,25390,25400,25375,25380,77
31/07/2003,09:30:00,25380,25380,25365,25370,129
31/07/2003,09:35:00,25365,25365,25355,25360,46
31/07/2003,09:40:00,25360,25365,25340,25350,115
31/07/2003,09:45:00,25350,25350,25310,25335,315
31/07/2003,09:50:00,25335,25340,25295,25305,163
31/07/2003,09:55:00,25305,25305,25275,25290,228
31/07/2003,10:00:00,25285,25295,25260,25270,212
31/07/2003,10:05:00,25270,25290,25265,25290,144
31/07/2003,10:10:00,25285,25295,25280,25280,127
31/07/2003,10:15:00,25280,25290,25275,25290,138
31/07/2003,10:20:00,25285,25290,25275,25290,46
31/07/2003,10:25:00,25290,25310,25290,25295,109
31/07/2003,10:30:00,25300,25315,25300,25300,128
31/07/2003,10:35:00,25300,25300,25280,25290,103
31/07/2003,10:40:00,25285,25290,25275,25285,70
31/07/2003,10:45:00,25290,25290,25280,25280,48
31/07/2003,10:50:00,25275,25275,25240,25260,300
31/07/2003,10:55:00,25265,25275,25255,25265,87
31/07/2003,11:00:00,25270,25275,25260,25265,50
31/07/2003,11:05:00,25265,25270,25240,25240,66
31/07/2003,11:10:00,25235,25250,25225,25230,215
31/07/2003,11:15:00,25225,25235,25210,25220,225
31/07/2003,11:20:00,25230,25235,25225,25225,46
31/07/2003,11:25:00,25220,25230,25210,25230,112
31/07/2003,11:30:00,25215,25230,25185,25200,298
31/07/2003,11:35:00,25195,25200,25170,25180,227
31/07/2003,11:40:00,25185,25190,25180,25190,110
31/07/2003,11:45:00,25190,25190,25145,25160,267
31/07/2003,11:50:00,25160,25165,25150,25160,120
31/07/2003,11:55:00,25160,25175,25145,25170,177
31/07/2003,12:00:00,25160,25190,25155,25185,80
31/07/2003,12:05:00,25185,25200,25180,25200,97
31/07/2003,12:10:00,25200,25200,25185,25190,121
31/07/2003,12:15:00,25190,25200,25185,25185,41
31/07/2003,12:20:00,25190,25195,25185,25185,30
31/07/2003,12:25:00,25190,25195,25175,25180,31
31/07/2003,12:30:00,25180,25185,25170,25180,26
31/07/2003,12:35:00,25180,25195,25180,25195,28
31/07/2003,12:40:00,25195,25205,25190,25205,23
31/07/2003,12:45:00,25200,25210,25200,25200,31
31/07/2003,12:50:00,25205,25210,25200,25200,23
31/07/2003,12:55:00,25200,25200,25195,25200,9
31/07/2003,13:00:00,25205,25225,25205,25215,48
31/07/2003,13:05:00,25215,25225,25215,25220,23
31/07/2003,13:10:00,25220,25220,25205,25210,17
31/07/2003,13:15:00,25210,25215,25205,25215,14
31/07/2003,13:20:00,25215,25225,25215,25225,14
31/07/2003,13:25:00,25225,25235,25225,25235,102
31/07/2003,13:30:00,25240,25255,25235,25255,140
31/07/2003,13:35:00,25255,25255,25225,25225,29
31/07/2003,13:40:00,25225,25235,25220,25235,82
31/07/2003,13:45:00,25240,25240,25200,25215,73
31/07/2003,13:50:00,25210,25215,25200,25205,45
31/07/2003,13:55:00,25210,25215,25205,25210,9
31/07/2003,14:00:00,25205,25215,25200,25215,22
31/07/2003,14:05:00,25205,25215,25205,25215,12
31/07/2003,14:10:00,25210,25215,25210,25210,7
31/07/2003,14:15:00,25210,25215,25210,25210,31
31/07/2003,14:20:00,25215,25215,25180,25200,146
31/07/2003,14:25:00,25190,25210,25160,25160,82
31/07/2003,14:30:00,25175,25325,25175,25325,607
31/07/2003,14:35:00,25320,25365,25310,25350,389
31/07/2003,14:40:00,25350,25395,25340,25380,340
31/07/2003,14:45:00,25390,25425,25385,25410,505
31/07/2003,14:50:00,25410,25420,25390,25400,180
31/07/2003,14:55:00,25395,25415,25395,25410,115
31/07/2003,15:00:00,25410,25495,25410,25475,748
31/07/2003,15:05:00,25475,25600,25470,25585,957
31/07/2003,15:10:00,25590,25650,25590,25625,970
31/07/2003,15:15:00,25615,25625,25600,25615,393
31/07/2003,15:20:00,25620,25625,25595,25600,197
31/07/2003,15:25:00,25600,25605,25585,25595,210
31/07/2003,15:30:00,25600,25610,25590,25590,202
31/07/2003,15:35:00,25590,25605,25575,25575,218
31/07/2003,15:40:00,25575,25605,25575,25580,350
31/07/2003,15:45:00,25580,25580,25530,25555,274
31/07/2003,15:50:00,25560,25560,25530,25555,236
31/07/2003,15:55:00,25555,25620,25550,25595,364
31/07/2003,16:00:00,25595,25640,25590,25600,528
31/07/2003,16:05:00,25595,25595,25505,25520,513
31/07/2003,16:10:00,25520,25550,25520,25540,268
31/07/2003,16:15:00,25545,25545,25500,25505,302
31/07/2003,16:20:00,25505,25520,25480,25500,348
31/07/2003,16:25:00,25500,25525,25495,25505,173
31/07/2003,16:30:00,25500,25545,25480,25535,231
31/07/2003,16:35:00,25545,25580,25535,25550,304
31/07/2003,16:40:00,25550,25585,25545,25580,206
31/07/2003,16:45:00,25585,25620,25580,25590,273
31/07/2003,16:50:00,25590,25595,25555,25570,185
31/07/2003,16:55:00,25575,25590,25560,25580,171
31/07/2003,17:00:00,25575,25580,25560,25575,116
31/07/2003,17:05:00,25570,25595,25570,25580,130
31/07/2003,17:10:00,25580,25615,25580,25610,226
31/07/2003,17:15:00,25605,25605,25570,25580,146
31/07/2003,17:20:00,25580,25600,25570,25580,140
31/07/2003,17:25:00,25585,25585,25540,25545,269
31/07/2003,17:30:00,25540,25545,25510,25525,905
31/07/2003,17:35:00,25525,25560,25520,25540,450
01/08/2003,09:00:00,25535,25535,25455,25475,252
01/08/2003,09:05:00,25475,25485,25470,25475,124
01/08/2003,09:10:00,25475,25480,25440,25445,189
01/08/2003,09:15:00,25440,25450,25435,25440,167
01/08/2003,09:20:00,25435,25470,25435,25460,233
01/08/2003,09:25:00,25460,25460,25445,25445,107
01/08/2003,09:30:00,25445,25450,25430,25445,110
01/08/2003,09:35:00,25440,25490,25440,25490,156
01/08/2003,09:40:00,25480,25480,25450,25455,106
01/08/2003,09:45:00,25455,25455,25410,25420,161
01/08/2003,09:50:00,25415,25445,25415,25445,122
01/08/2003,09:55:00,25450,25455,25435,25435,136
01/08/2003,10:00:00,25435,25440,25425,25440,99
01/08/2003,10:05:00,25440,25485,25440,25480,128
01/08/2003,10:10:00,25475,25500,25470,25495,157
01/08/2003,10:15:00,25495,25520,25485,25520,167
01/08/2003,10:20:00,25520,25555,25510,25545,268
01/08/2003,10:25:00,25545,25565,25535,25555,291
01/08/2003,10:30:00,25555,25590,25545,25585,182
01/08/2003,10:35:00,25590,25600,25580,25585,280
01/08/2003,10:40:00,25585,25590,25565,25565,127
01/08/2003,10:45:00,25565,25575,25555,25575,140
01/08/2003,10:50:00,25575,25605,25575,25595,132
01/08/2003,10:55:00,25590,25595,25570,25570,123
01/08/2003,11:00:00,25570,25585,25560,25580,156
01/08/2003,11:05:00,25585,25585,25565,25565,59
01/08/2003,11:10:00,25565,25565,25545,25555,70
01/08/2003,11:15:00,25555,25555,25545,25545,56
01/08/2003,11:20:00,25550,25555,25545,25555,20
01/08/2003,11:25:00,25560,25570,25555,25565,58
01/08/2003,11:30:00,25565,25570,25560,25570,55
01/08/2003,11:35:00,25570,25590,25565,25590,178
01/08/2003,11:40:00,25585,25585,25575,25575,123
01/08/2003,11:45:00,25570,25570,25555,25565,92
01/08/2003,11:50:00,25565,25565,25560,25565,23
01/08/2003,11:55:00,25570,25570,25565,25570,150
01/08/2003,12:00:00,25565,25565,25545,25555,103
01/08/2003,12:05:00,25555,25555,25520,25525,152
01/08/2003,12:10:00,25525,25530,25495,25515,165
01/08/2003,12:15:00,25510,25535,25510,25520,71
01/08/2003,12:20:00,25520,25525,25510,25520,77
01/08/2003,12:25:00,25520,25520,25510,25510,22
01/08/2003,12:30:00,25510,25520,25510,25520,18
01/08/2003,12:35:00,25525,25545,25525,25540,25
01/08/2003,12:40:00,25540,25545,25535,25535,9
01/08/2003,12:45:00,25535,25540,25530,25540,33
01/08/2003,12:50:00,25540,25540,25540,25540,15
01/08/2003,12:55:00,25540,25540,25535,25535,11
01/08/2003,13:00:00,25535,25545,25535,25540,10
01/08/2003,13:05:00,25535,25535,25510,25530,30
01/08/2003,13:10:00,25520,25530,25520,25530,5
01/08/2003,13:15:00,25530,25540,25530,25535,17
01/08/2003,13:20:00,25540,25545,25540,25540,18
01/08/2003,13:25:00,25545,25545,25540,25545,26
01/08/2003,13:30:00,25545,25560,25545,25555,51
01/08/2003,13:35:00,25550,25555,25545,25545,26
01/08/2003,13:40:00,25540,25550,25540,25550,7
01/08/2003,13:45:00,25540,25540,25520,25530,53
01/08/2003,13:50:00,25530,25530,25515,25515,25
01/08/2003,13:55:00,25515,25520,25500,25520,80
01/08/2003,14:00:00,25520,25525,25515,25515,21
01/08/2003,14:05:00,25515,25520,25500,25505,49
01/08/2003,14:10:00,25505,25510,25500,25510,26
01/08/2003,14:15:00,25510,25520,25510,25520,26
01/08/2003,14:20:00,25520,25530,25510,25530,66
01/08/2003,14:25:00,25530,25535,25485,25485,119
01/08/2003,14:30:00,25485,25535,25445,25500,410
01/08/2003,14:35:00,25495,25495,25455,25485,215
01/08/2003,14:40:00,25480,25480,25435,25450,276
01/08/2003,14:45:00,25450,25450,25425,25435,160
01/08/2003,14:50:00,25440,25465,25435,25455,130
01/08/2003,14:55:00,25460,25485,25455,25475,150
01/08/2003,15:00:00,25480,25500,25480,25480,141
01/08/2003,15:05:00,25485,25495,25480,25495,82
01/08/2003,15:10:00,25495,25505,25485,25500,45
01/08/2003,15:15:00,25495,25500,25475,25475,85
01/08/2003,15:20:00,25480,25485,25475,25480,26
01/08/2003,15:25:00,25490,25490,25480,25480,13
01/08/2003,15:30:00,25480,25490,25475,25485,34
01/08/2003,15:35:00,25485,25555,25485,25505,226
01/08/2003,15:40:00,25505,25530,25500,25520,94
01/08/2003,15:45:00,25525,25530,25500,25510,231
01/08/2003,15:50:00,25520,25535,25505,25515,61
01/08/2003,15:55:00,25510,25515,25495,25495,36
01/08/2003,16:00:00,25500,25500,25415,25465,449
01/08/2003,16:05:00,25465,25495,25455,25485,197
01/08/2003,16:10:00,25485,25495,25460,25470,202
01/08/2003,16:15:00,25470,25475,25435,25435,209
01/08/2003,16:20:00,25445,25490,25430,25430,184
01/08/2003,16:25:00,25440,25440,25360,25380,671
01/08/2003,16:30:00,25380,25400,25350,25355,287
01/08/2003,16:35:00,25355,25390,25350,25390,184
01/08/2003,16:40:00,25390,25415,25380,25400,171
01/08/2003,16:45:00,25395,25410,25385,25405,118
01/08/2003,16:50:00,25405,25405,25375,25395,139
01/08/2003,16:55:00,25395,25400,25375,25395,159
01/08/2003,17:00:00,25395,25400,25370,25390,181
01/08/2003,17:05:00,25395,25425,25385,25410,134
01/08/2003,17:10:00,25405,25435,25405,25410,192
01/08/2003,17:15:00,25410,25430,25405,25405,105
01/08/2003,17:20:00,25410,25415,25385,25385,130
01/08/2003,17:25:00,25390,25395,25385,25385,136
01/08/2003,17:30:00,25390,25395,25375,25380,155
01/08/2003,17:35:00,25375,25380,25360,25360,183