DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/09/2003,15:15:00,26080,26080,26075,26080,4
18/09/2003,15:20:00,26085,26095,26080,26085,52
18/09/2003,15:25:00,26085,26085,26075,26075,146
18/09/2003,15:30:00,26075,26080,26070,26070,15
18/09/2003,15:35:00,26070,26070,26045,26060,68
18/09/2003,15:40:00,26065,26065,26045,26045,20
18/09/2003,15:45:00,26050,26075,26050,26065,90
18/09/2003,15:50:00,26065,26080,26065,26070,25
18/09/2003,15:55:00,26070,26100,26065,26095,53
18/09/2003,16:00:00,26090,26130,26080,26125,80
18/09/2003,16:05:00,26125,26130,26100,26110,67
18/09/2003,16:10:00,26115,26125,26100,26100,295
18/09/2003,16:15:00,26105,26135,26105,26115,63
18/09/2003,16:20:00,26110,26170,26110,26145,176
18/09/2003,16:25:00,26155,26185,26145,26170,164
18/09/2003,16:30:00,26175,26180,26170,26180,111
18/09/2003,16:35:00,26185,26225,26180,26210,371
18/09/2003,16:40:00,26200,26215,26200,26200,88
18/09/2003,16:45:00,26200,26220,26190,26210,172
18/09/2003,16:50:00,26210,26295,26210,26260,376
18/09/2003,16:55:00,26255,26270,26245,26250,192
18/09/2003,17:00:00,26245,26265,26240,26255,184
18/09/2003,17:05:00,26260,26275,26255,26255,179
18/09/2003,17:10:00,26265,26265,26235,26245,197
18/09/2003,17:15:00,26240,26265,26235,26260,116
18/09/2003,17:20:00,26255,26280,26255,26275,106
18/09/2003,17:25:00,26275,26340,26265,26330,363
18/09/2003,17:30:00,26315,26345,26300,26305,262
18/09/2003,17:35:00,26300,26350,26295,26350,181
19/09/2003,09:00:00,26280,26290,26250,26265,251
19/09/2003,09:05:00,26260,26285,26255,26265,188
19/09/2003,09:10:00,26270,26280,26210,26255,419
19/09/2003,09:15:00,26260,26300,26250,26290,232
19/09/2003,09:20:00,26290,26320,26290,26320,307
19/09/2003,09:25:00,26320,26325,26310,26320,151
19/09/2003,09:30:00,26320,26325,26310,26310,132
19/09/2003,09:35:00,26305,26315,26290,26310,169
19/09/2003,09:40:00,26315,26315,26290,26295,98
19/09/2003,09:45:00,26295,26295,26275,26295,138
19/09/2003,09:50:00,26290,26300,26275,26300,224
19/09/2003,09:55:00,26300,26315,26290,26310,128
19/09/2003,10:00:00,26310,26315,26295,26300,94
19/09/2003,10:05:00,26300,26305,26290,26290,52
19/09/2003,10:10:00,26295,26300,26280,26290,90
19/09/2003,10:15:00,26295,26305,26295,26305,80
19/09/2003,10:20:00,26310,26310,26295,26300,28
19/09/2003,10:25:00,26305,26320,26300,26310,144
19/09/2003,10:30:00,26310,26345,26305,26345,191
19/09/2003,10:35:00,26335,26350,26325,26335,254
19/09/2003,10:40:00,26335,26335,26320,26325,62
19/09/2003,10:45:00,26325,26330,26325,26330,22
19/09/2003,10:50:00,26330,26330,26320,26325,25
19/09/2003,10:55:00,26320,26335,26315,26335,52
19/09/2003,11:00:00,26340,26350,26325,26325,109
19/09/2003,11:05:00,26325,26325,26315,26320,37
19/09/2003,11:10:00,26315,26315,26300,26305,111
19/09/2003,11:15:00,26305,26315,26305,26315,65
19/09/2003,11:20:00,26320,26320,26305,26315,48
19/09/2003,11:25:00,26315,26315,26305,26315,33
19/09/2003,11:30:00,26315,26315,26310,26315,40
19/09/2003,11:35:00,26310,26320,26310,26320,21
19/09/2003,11:40:00,26320,26320,26300,26300,45
19/09/2003,11:45:00,26295,26300,26270,26280,144
19/09/2003,11:50:00,26280,26280,26230,26240,242
19/09/2003,11:55:00,26240,26255,26240,26250,79
19/09/2003,12:00:00,26250,26270,26250,26260,80
19/09/2003,12:05:00,26255,26255,26235,26240,75
19/09/2003,12:10:00,26240,26245,26210,26220,152
19/09/2003,12:15:00,26220,26220,26210,26220,104
19/09/2003,12:20:00,26215,26215,26190,26210,171
19/09/2003,12:25:00,26210,26215,26210,26210,44
19/09/2003,12:30:00,26215,26215,26195,26200,54
19/09/2003,12:35:00,26205,26215,26205,26210,36
19/09/2003,12:40:00,26215,26220,26210,26215,58
19/09/2003,12:45:00,26210,26210,26180,26190,105
19/09/2003,12:50:00,26190,26215,26190,26210,48
19/09/2003,12:55:00,26205,26215,26200,26210,17
19/09/2003,13:00:00,26210,26230,26210,26230,64
19/09/2003,13:05:00,26230,26265,26230,26255,113
19/09/2003,13:10:00,26250,26275,26245,26270,76
19/09/2003,13:15:00,26270,26280,26270,26270,31
19/09/2003,13:20:00,26275,26275,26265,26270,20
19/09/2003,13:25:00,26275,26275,26265,26275,16
19/09/2003,13:30:00,26280,26285,26270,26270,24
19/09/2003,13:35:00,26275,26280,26275,26275,8
19/09/2003,13:40:00,26275,26280,26265,26265,20
19/09/2003,13:45:00,26260,26265,26250,26250,40
19/09/2003,13:50:00,26255,26260,26255,26260,17
19/09/2003,13:55:00,26255,26275,26255,26275,29
19/09/2003,14:00:00,26275,26275,26260,26260,56
19/09/2003,14:05:00,26265,26275,26245,26275,74
19/09/2003,14:10:00,26275,26290,26270,26285,55
19/09/2003,14:15:00,26285,26315,26285,26295,84
19/09/2003,14:20:00,26300,26305,26295,26305,25
19/09/2003,14:25:00,26305,26315,26300,26305,30
19/09/2003,14:30:00,26305,26310,26270,26285,168
19/09/2003,14:35:00,26285,26285,26270,26280,57
19/09/2003,14:40:00,26280,26300,26280,26300,36
19/09/2003,14:45:00,26300,26340,26300,26320,115
19/09/2003,14:50:00,26320,26340,26320,26330,47
19/09/2003,14:55:00,26335,26345,26330,26345,70
19/09/2003,15:00:00,26345,26365,26325,26330,129
19/09/2003,15:05:00,26330,26330,26315,26320,46
19/09/2003,15:10:00,26320,26320,26310,26320,26
19/09/2003,15:15:00,26320,26320,26315,26320,10
19/09/2003,15:20:00,26320,26320,26305,26305,23
19/09/2003,15:25:00,26305,26310,26300,26310,64
19/09/2003,15:30:00,26315,26315,26295,26295,40
19/09/2003,15:35:00,26290,26305,26285,26295,95
19/09/2003,15:40:00,26295,26315,26280,26310,72
19/09/2003,15:45:00,26305,26310,26270,26280,132
19/09/2003,15:50:00,26280,26290,26250,26255,151
19/09/2003,15:55:00,26260,26270,26235,26270,165
19/09/2003,16:00:00,26265,26270,26245,26245,122
19/09/2003,16:05:00,26250,26275,26240,26275,111
19/09/2003,16:10:00,26270,26305,26270,26290,159
19/09/2003,16:15:00,26290,26310,26285,26295,139
19/09/2003,16:20:00,26290,26310,26285,26305,81
19/09/2003,16:25:00,26305,26310,26275,26280,104
19/09/2003,16:30:00,26275,26275,26255,26270,171
19/09/2003,16:35:00,26275,26280,26250,26250,133
19/09/2003,16:40:00,26255,26265,26240,26245,199
19/09/2003,16:45:00,26245,26250,26225,26250,121
19/09/2003,16:50:00,26250,26255,26220,26250,131
19/09/2003,16:55:00,26250,26270,26245,26255,55
19/09/2003,17:00:00,26255,26270,26245,26270,40
19/09/2003,17:05:00,26270,26280,26265,26270,70
19/09/2003,17:10:00,26275,26290,26270,26285,51
19/09/2003,17:15:00,26285,26305,26270,26275,311
19/09/2003,17:20:00,26275,26285,26265,26285,100
19/09/2003,17:25:00,26285,26290,26275,26290,88
19/09/2003,17:30:00,26285,26300,26280,26290,146
19/09/2003,17:35:00,26285,26320,26285,26310,159
22/09/2003,09:00:00,26160,26160,26085,26095,465
22/09/2003,09:05:00,26095,26115,26085,26110,211
22/09/2003,09:10:00,26110,26110,26050,26080,302
22/09/2003,09:15:00,26085,26100,26075,26090,193
22/09/2003,09:20:00,26090,26090,26065,26070,159
22/09/2003,09:25:00,26075,26090,26065,26065,205
22/09/2003,09:30:00,26060,26070,26010,26035,349
22/09/2003,09:35:00,26035,26045,26020,26035,154
22/09/2003,09:40:00,26040,26045,26015,26030,97
22/09/2003,09:45:00,26025,26030,25930,25935,819
22/09/2003,09:50:00,25940,25965,25935,25950,264
22/09/2003,09:55:00,25945,25960,25915,25960,237
22/09/2003,10:00:00,25955,25965,25920,25925,259
22/09/2003,10:05:00,25925,25930,25850,25875,993
22/09/2003,10:10:00,25880,25880,25800,25820,471
22/09/2003,10:15:00,25820,25870,25810,25860,198
22/09/2003,10:20:00,25855,25890,25850,25885,266
22/09/2003,10:25:00,25885,25885,25865,25865,217
22/09/2003,10:30:00,25870,25880,25860,25865,245
22/09/2003,10:35:00,25865,25875,25860,25865,150
22/09/2003,10:40:00,25860,25860,25790,25805,361
22/09/2003,10:45:00,25805,25835,25780,25815,454
22/09/2003,10:50:00,25815,25840,25810,25825,210
22/09/2003,10:55:00,25830,25845,25830,25845,38
22/09/2003,11:00:00,25845,25860,25835,25850,91
22/09/2003,11:05:00,25850,25850,25825,25830,130
22/09/2003,11:10:00,25830,25840,25820,25830,121
22/09/2003,11:15:00,25830,25845,25830,25835,150
22/09/2003,11:20:00,25835,25850,25825,25845,147
22/09/2003,11:25:00,25845,25860,25845,25850,98
22/09/2003,11:30:00,25845,25855,25845,25850,76
22/09/2003,11:35:00,25850,25850,25840,25845,62
22/09/2003,11:40:00,25845,25855,25830,25840,111
22/09/2003,11:45:00,25840,25850,25840,25850,97
22/09/2003,11:50:00,25845,25845,25805,25810,197
22/09/2003,11:55:00,25805,25815,25795,25795,213
22/09/2003,12:00:00,25795,25795,25745,25765,798
22/09/2003,12:05:00,25760,25760,25720,25740,280
22/09/2003,12:10:00,25740,25770,25735,25765,163
22/09/2003,12:15:00,25765,25770,25760,25760,94
22/09/2003,12:20:00,25765,25770,25760,25760,77
22/09/2003,12:25:00,25760,25760,25750,25760,65
22/09/2003,12:30:00,25755,25760,25750,25755,34
22/09/2003,12:35:00,25760,25770,25760,25765,43
22/09/2003,12:40:00,25760,25765,25755,25760,24
22/09/2003,12:45:00,25760,25760,25750,25750,71
22/09/2003,12:50:00,25750,25750,25745,25750,28
22/09/2003,12:55:00,25750,25750,25715,25715,88
22/09/2003,13:00:00,25715,25740,25710,25740,51
22/09/2003,13:05:00,25735,25740,25735,25735,31
22/09/2003,13:10:00,25730,25730,25715,25720,63
22/09/2003,13:15:00,25725,25725,25690,25715,177
22/09/2003,13:20:00,25720,25725,25700,25715,119
22/09/2003,13:25:00,25715,25725,25695,25700,109
22/09/2003,13:30:00,25695,25700,25675,25690,80
22/09/2003,13:35:00,25690,25720,25690,25720,72
22/09/2003,13:40:00,25720,25725,25715,25725,59
22/09/2003,13:45:00,25725,25740,25720,25720,103
22/09/2003,13:50:00,25720,25745,25720,25745,67
22/09/2003,13:55:00,25740,25745,25740,25740,19
22/09/2003,14:00:00,25740,25740,25735,25740,38
22/09/2003,14:05:00,25735,25735,25730,25735,39
22/09/2003,14:10:00,25740,25740,25735,25740,33
22/09/2003,14:15:00,25745,25755,25745,25750,66
22/09/2003,14:20:00,25755,25755,25740,25750,70
22/09/2003,14:25:00,25750,25750,25735,25740,55
22/09/2003,14:30:00,25740,25745,25730,25745,71
22/09/2003,14:35:00,25745,25770,25745,25770,77
22/09/2003,14:40:00,25770,25770,25760,25760,83
22/09/2003,14:45:00,25760,25770,25755,25765,36
22/09/2003,14:50:00,25765,25765,25750,25760,58
22/09/2003,14:55:00,25755,25755,25745,25750,87
22/09/2003,15:00:00,25755,25770,25755,25765,97
22/09/2003,15:05:00,25765,25770,25745,25745,59
22/09/2003,15:10:00,25745,25750,25745,25750,23
22/09/2003,15:15:00,25755,25760,25740,25750,60
22/09/2003,15:20:00,25740,25745,25725,25730,92
22/09/2003,15:25:00,25735,25745,25725,25735,82
22/09/2003,15:30:00,25735,25735,25700,25710,138
22/09/2003,15:35:00,25710,25750,25690,25730,212
22/09/2003,15:40:00,25725,25750,25720,25730,147
22/09/2003,15:45:00,25735,25735,25695,25715,198
22/09/2003,15:50:00,25725,25725,25620,25645,571
22/09/2003,15:55:00,25645,25655,25625,25625,450
22/09/2003,16:00:00,25630,25645,25605,25635,313
22/09/2003,16:05:00,25630,25635,25610,25620,341
22/09/2003,16:10:00,25620,25645,25615,25630,305
22/09/2003,16:15:00,25625,25640,25605,25635,229
22/09/2003,16:20:00,25635,25655,25625,25650,161
22/09/2003,16:25:00,25650,25650,25620,25625,152
22/09/2003,16:30:00,25625,25630,25585,25615,380
22/09/2003,16:35:00,25620,25650,25615,25640,223
22/09/2003,16:40:00,25645,25670,25645,25645,136
22/09/2003,16:45:00,25640,25680,25635,25675,185
22/09/2003,16:50:00,25675,25685,25655,25660,190
22/09/2003,16:55:00,25655,25660,25630,25635,234
22/09/2003,17:00:00,25635,25640,25600,25600,252
22/09/2003,17:05:00,25605,25635,25600,25625,183
22/09/2003,17:10:00,25620,25625,25595,25620,188
22/09/2003,17:15:00,25625,25655,25620,25650,181
22/09/2003,17:20:00,25650,25655,25635,25640,122
22/09/2003,17:25:00,25640,25645,25625,25635,328
22/09/2003,17:30:00,25640,25665,25630,25650,297
22/09/2003,17:35:00,25650,25685,25645,25675,325
22/09/2003,17:40:00,25675,25680,25675,25680,2
23/09/2003,09:00:00,25720,25735,25710,25725,262
23/09/2003,09:05:00,25725,25730,25715,25720,101
23/09/2003,09:10:00,25720,25720,25675,25685,176
23/09/2003,09:15:00,25685,25695,25670,25675,132
23/09/2003,09:20:00,25680,25690,25640,25650,277
23/09/2003,09:25:00,25650,25660,25615,25620,244
23/09/2003,09:30:00,25620,25655,25605,25650,250
23/09/2003,09:35:00,25650,25650,25600,25600,241
23/09/2003,09:40:00,25605,25605,25475,25500,623
23/09/2003,09:45:00,25500,25525,25470,25470,453
23/09/2003,09:50:00,25470,25525,25460,25515,312
23/09/2003,09:55:00,25520,25540,25510,25540,162
23/09/2003,10:00:00,25535,25565,25535,25555,347
23/09/2003,10:05:00,25550,25565,25520,25555,133
23/09/2003,10:10:00,25560,25560,25520,25520,199
23/09/2003,10:15:00,25525,25530,25475,25475,216
23/09/2003,10:20:00,25475,25485,25455,25480,274
23/09/2003,10:25:00,25480,25490,25465,25470,142
23/09/2003,10:30:00,25470,25470,25425,25445,347
23/09/2003,10:35:00,25445,25480,25445,25470,316
23/09/2003,10:40:00,25470,25490,25460,25490,190
23/09/2003,10:45:00,25485,25490,25470,25475,305
23/09/2003,10:50:00,25480,25500,25480,25480,120
23/09/2003,10:55:00,25480,25495,25465,25485,73
23/09/2003,11:00:00,25485,25515,25485,25500,180
23/09/2003,11:05:00,25495,25520,25485,25500,229
23/09/2003,11:10:00,25500,25530,25500,25520,97
23/09/2003,11:15:00,25525,25525,25500,25515,55
23/09/2003,11:20:00,25515,25540,25515,25530,71
23/09/2003,11:25:00,25525,25540,25525,25525,50
23/09/2003,11:30:00,25525,25550,25520,25545,152
23/09/2003,11:35:00,25545,25570,25545,25570,175
23/09/2003,11:40:00,25575,25595,25565,25575,216
23/09/2003,11:45:00,25575,25590,25570,25585,118
23/09/2003,11:50:00,25585,25585,25550,25555,184
23/09/2003,11:55:00,25555,25565,25545,25550,79
23/09/2003,12:00:00,25555,25585,25555,25580,74
23/09/2003,12:05:00,25580,25595,25565,25595,95
23/09/2003,12:10:00,25590,25610,25580,25605,172
23/09/2003,12:15:00,25605,25615,25595,25595,111
23/09/2003,12:20:00,25600,25620,25595,25615,124
23/09/2003,12:25:00,25610,25615,25605,25615,33
23/09/2003,12:30:00,25615,25630,25615,25620,66
23/09/2003,12:35:00,25620,25625,25610,25620,53
23/09/2003,12:40:00,25620,25640,25620,25640,97
23/09/2003,12:45:00,25635,25635,25620,25620,54
23/09/2003,12:50:00,25620,25640,25620,25630,66
23/09/2003,12:55:00,25625,25645,25625,25645,56
23/09/2003,13:00:00,25640,25645,25640,25640,76
23/09/2003,13:05:00,25640,25645,25625,25625,73
23/09/2003,13:10:00,25625,25640,25620,25620,65
23/09/2003,13:15:00,25620,25625,25615,25615,27
23/09/2003,13:20:00,25620,25625,25615,25625,50
23/09/2003,13:25:00,25625,25640,25620,25640,51
23/09/2003,13:30:00,25640,25645,25620,25620,60
23/09/2003,13:35:00,25620,25625,25615,25620,46
23/09/2003,13:40:00,25620,25640,25620,25635,42
23/09/2003,13:45:00,25630,25635,25630,25635,26
23/09/2003,13:50:00,25635,25640,25630,25640,29
23/09/2003,13:55:00,25635,25650,25630,25645,49
23/09/2003,14:00:00,25650,25705,25650,25705,305
23/09/2003,14:05:00,25700,25725,25700,25715,217
23/09/2003,14:10:00,25705,25715,25705,25710,86
23/09/2003,14:15:00,25710,25720,25690,25705,152
23/09/2003,14:20:00,25700,25710,25685,25705,178
23/09/2003,14:25:00,25705,25705,25680,25690,98
23/09/2003,14:30:00,25685,25690,25665,25670,169
23/09/2003,14:35:00,25670,25680,25670,25670,65
23/09/2003,14:40:00,25670,25670,25660,25660,71
23/09/2003,14:45:00,25660,25660,25620,25620,132
23/09/2003,14:50:00,25620,25630,25585,25590,271
23/09/2003,14:55:00,25590,25625,25590,25620,119
23/09/2003,15:00:00,25620,25630,25595,25610,167
23/09/2003,15:05:00,25610,25625,25610,25625,58
23/09/2003,15:10:00,25625,25645,25625,25635,147
23/09/2003,15:15:00,25630,25630,25625,25625,46
23/09/2003,15:20:00,25625,25635,25620,25625,75
23/09/2003,15:25:00,25625,25630,25615,25630,38
23/09/2003,15:30:00,25635,25695,25635,25655,434
23/09/2003,15:35:00,25655,25675,25590,25600,223
23/09/2003,15:40:00,25595,25620,25585,25605,191
23/09/2003,15:45:00,25615,25665,25615,25655,223
23/09/2003,15:50:00,25655,25705,25650,25700,244
23/09/2003,15:55:00,25705,25705,25665,25675,137
23/09/2003,16:00:00,25680,25695,25660,25685,121
23/09/2003,16:05:00,25675,25680,25635,25640,148
23/09/2003,16:10:00,25640,25680,25635,25650,193
23/09/2003,16:15:00,25645,25645,25595,25610,311
23/09/2003,16:20:00,25610,25640,25605,25640,173
23/09/2003,16:25:00,25640,25670,25635,25655,193
23/09/2003,16:30:00,25660,25665,25650,25650,151
23/09/2003,16:35:00,25650,25665,25640,25645,127
23/09/2003,16:40:00,25650,25660,25625,25625,88
23/09/2003,16:45:00,25625,25635,25610,25625,116
23/09/2003,16:50:00,25625,25625,25595,25605,207
23/09/2003,16:55:00,25605,25605,25540,25555,342
23/09/2003,17:00:00,25555,25560,25530,25560,305
23/09/2003,17:05:00,25560,25580,25550,25565,149
23/09/2003,17:10:00,25565,25595,25565,25585,69
23/09/2003,17:15:00,25585,25600,25575,25600,81
23/09/2003,17:20:00,25605,25620,25595,25605,141
23/09/2003,17:25:00,25605,25625,25600,25610,279
23/09/2003,17:30:00,25615,25620,25610,25610,83
23/09/2003,17:35:00,25610,25610,25585,25590,171
24/09/2003,09:00:00,25720,25720,25660,25680,338
24/09/2003,09:05:00,25685,25705,25680,25700,188
24/09/2003,09:10:00,25710,25745,25710,25735,259
24/09/2003,09:15:00,25740,25740,25675,25695,227
24/09/2003,09:20:00,25695,25695,25620,25640,373
24/09/2003,09:25:00,25640,25670,25625,25650,362
24/09/2003,09:30:00,25655,25685,25655,25675,226
24/09/2003,09:35:00,25680,25685,25655,25670,117
24/09/2003,09:40:00,25670,25705,25670,25700,195
24/09/2003,09:45:00,25700,25705,25685,25700,118
24/09/2003,09:50:00,25700,25710,25685,25695,124
24/09/2003,09:55:00,25695,25720,25690,25700,171
24/09/2003,10:00:00,25700,25700,25660,25670,259
24/09/2003,10:05:00,25670,25690,25660,25685,145
24/09/2003,10:10:00,25680,25710,25675,25705,129
24/09/2003,10:15:00,25705,25735,25700,25710,294
24/09/2003,10:20:00,25710,25710,25690,25695,103
24/09/2003,10:25:00,25695,25695,25625,25640,388
24/09/2003,10:30:00,25640,25670,25640,25660,224
24/09/2003,10:35:00,25650,25660,25640,25650,124
24/09/2003,10:40:00,25655,25675,25650,25665,82
24/09/2003,10:45:00,25665,25700,25660,25695,134
24/09/2003,10:50:00,25695,25700,25685,25690,129
24/09/2003,10:55:00,25685,25695,25675,25675,61
24/09/2003,11:00:00,25675,25680,25660,25680,129
24/09/2003,11:05:00,25680,25695,25675,25690,66
24/09/2003,11:10:00,25685,25720,25685,25720,148
24/09/2003,11:15:00,25720,25755,25715,25730,539
24/09/2003,11:20:00,25725,25725,25685,25710,317
24/09/2003,11:25:00,25705,25715,25670,25675,315
24/09/2003,11:30:00,25675,25710,25670,25680,235
24/09/2003,11:35:00,25680,25705,25675,25700,88
24/09/2003,11:40:00,25700,25720,25695,25695,259
24/09/2003,11:45:00,25700,25705,25690,25695,129
24/09/2003,11:50:00,25695,25715,25690,25715,89
24/09/2003,11:55:00,25720,25735,25710,25735,177
24/09/2003,12:00:00,25730,25755,25725,25735,235
24/09/2003,12:05:00,25735,25745,25730,25740,73
24/09/2003,12:10:00,25740,25740,25715,25720,148
24/09/2003,12:15:00,25720,25725,25710,25720,91
24/09/2003,12:20:00,25720,25720,25700,25710,106
24/09/2003,12:25:00,25715,25725,25710,25720,33
24/09/2003,12:30:00,25720,25720,25705,25705,38
24/09/2003,12:35:00,25705,25720,25705,25710,22
24/09/2003,12:40:00,25705,25710,25695,25695,55
24/09/2003,12:45:00,25700,25710,25700,25705,31
24/09/2003,12:50:00,25705,25705,25695,25700,37
24/09/2003,12:55:00,25700,25700,25695,25700,16
24/09/2003,13:00:00,25705,25710,25700,25700,20
24/09/2003,13:05:00,25710,25715,25710,25715,95
24/09/2003,13:10:00,25715,25725,25715,25720,56
24/09/2003,13:15:00,25720,25730,25710,25710,37
24/09/2003,13:20:00,25705,25715,25700,25710,38
24/09/2003,13:25:00,25710,25735,25710,25730,74
24/09/2003,13:30:00,25735,25745,25730,25730,103
24/09/2003,13:35:00,25730,25735,25720,25720,42
24/09/2003,13:40:00,25720,25735,25720,25730,11
24/09/2003,13:45:00,25735,25780,25730,25755,426
24/09/2003,13:50:00,25755,25770,25750,25760,119
24/09/2003,13:55:00,25765,25770,25750,25760,120
24/09/2003,14:00:00,25755,25765,25750,25760,70
24/09/2003,14:05:00,25755,25760,25740,25745,136
24/09/2003,14:10:00,25745,25760,25745,25755,20
24/09/2003,14:15:00,25755,25760,25745,25755,68
24/09/2003,14:20:00,25750,25750,25740,25745,110
24/09/2003,14:25:00,25745,25745,25735,25735,96
24/09/2003,14:30:00,25735,25750,25730,25745,60
24/09/2003,14:35:00,25745,25745,25715,25730,244
24/09/2003,14:40:00,25725,25735,25725,25730,40
24/09/2003,14:45:00,25730,25735,25725,25735,149
24/09/2003,14:50:00,25735,25750,25735,25745,45
24/09/2003,14:55:00,25750,25760,25745,25745,81
24/09/2003,15:00:00,25745,25760,25745,25760,48
24/09/2003,15:05:00,25755,25755,25745,25745,54
24/09/2003,15:10:00,25750,25760,25750,25755,38
24/09/2003,15:15:00,25750,25755,25750,25755,32
24/09/2003,15:20:00,25755,25765,25755,25760,42
24/09/2003,15:25:00,25755,25770,25755,25770,69
24/09/2003,15:30:00,25765,25790,25750,25770,277
24/09/2003,15:35:00,25770,25770,25715,25715,282
24/09/2003,15:40:00,25715,25750,25715,25740,222
24/09/2003,15:45:00,25745,25760,25740,25745,116
24/09/2003,15:50:00,25740,25745,25700,25705,263
24/09/2003,15:55:00,25705,25710,25680,25695,417
24/09/2003,16:00:00,25690,25715,25685,25690,283
24/09/2003,16:05:00,25685,25685,25650,25665,359
24/09/2003,16:10:00,25665,25680,25655,25670,236
24/09/2003,16:15:00,25665,25665,25620,25640,513
24/09/2003,16:20:00,25635,25645,25630,25640,205
24/09/2003,16:25:00,25640,25640,25580,25610,328
24/09/2003,16:30:00,25615,25625,25590,25620,274
24/09/2003,16:35:00,25625,25645,25615,25635,255
24/09/2003,16:40:00,25635,25645,25625,25635,110
24/09/2003,16:45:00,25640,25650,25630,25635,122
24/09/2003,16:50:00,25635,25645,25625,25640,110
24/09/2003,16:55:00,25640,25640,25585,25585,257
24/09/2003,17:00:00,25585,25590,25570,25590,331
24/09/2003,17:05:00,25585,25620,25575,25615,220
24/09/2003,17:10:00,25605,25640,25605,25640,160
24/09/2003,17:15:00,25640,25645,25630,25630,97
24/09/2003,17:20:00,25630,25635,25615,25630,162
24/09/2003,17:25:00,25630,25660,25625,25640,327
24/09/2003,17:30:00,25645,25655,25640,25655,236
24/09/2003,17:35:00,25645,25655,25630,25655,288
24/09/2003,17:40:00,25655,25655,25655,25655,1
25/09/2003,09:00:00,25400,25450,25380,25440,583
25/09/2003,09:05:00,25445,25455,25400,25405,457
25/09/2003,09:10:00,25410,25420,25385,25400,337
25/09/2003,09:15:00,25400,25420,25395,25405,189
25/09/2003,09:20:00,25410,25425,25405,25410,239
25/09/2003,09:25:00,25415,25415,25350,25355,414
25/09/2003,09:30:00,25355,25365,25315,25330,436
25/09/2003,09:35:00,25330,25340,25315,25340,313
25/09/2003,09:40:00,25335,25380,25325,25380,297
25/09/2003,09:45:00,25380,25390,25365,25385,232
25/09/2003,09:50:00,25385,25450,25380,25445,545
25/09/2003,09:55:00,25440,25475,25440,25455,391
25/09/2003,10:00:00,25455,25485,25445,25455,497
25/09/2003,10:05:00,25450,25460,25440,25460,136
25/09/2003,10:10:00,25465,25470,25440,25450,173
25/09/2003,10:15:00,25450,25455,25425,25445,246
25/09/2003,10:20:00,25445,25505,25440,25505,344
25/09/2003,10:25:00,25505,25505,25475,25480,173
25/09/2003,10:30:00,25485,25495,25475,25480,143
25/09/2003,10:35:00,25480,25495,25475,25480,172
25/09/2003,10:40:00,25475,25480,25470,25480,83
25/09/2003,10:45:00,25480,25480,25470,25480,70
25/09/2003,10:50:00,25480,25485,25460,25470,235
25/09/2003,10:55:00,25465,25465,25435,25435,186
25/09/2003,11:00:00,25435,25445,25430,25445,228
25/09/2003,11:05:00,25445,25480,25440,25475,307
25/09/2003,11:10:00,25475,25475,25445,25445,383
25/09/2003,11:15:00,25445,25455,25420,25435,237
25/09/2003,11:20:00,25435,25440,25390,25435,327
25/09/2003,11:25:00,25435,25445,25435,25440,84
25/09/2003,11:30:00,25440,25445,25430,25430,98
25/09/2003,11:35:00,25430,25435,25425,25430,63
25/09/2003,11:40:00,25430,25445,25425,25430,68
25/09/2003,11:45:00,25430,25440,25415,25430,176
25/09/2003,11:50:00,25425,25440,25420,25435,103
25/09/2003,11:55:00,25435,25475,25435,25470,210
25/09/2003,12:00:00,25475,25480,25450,25450,159
25/09/2003,12:05:00,25450,25480,25450,25470,92
25/09/2003,12:10:00,25470,25480,25455,25460,104
25/09/2003,12:15:00,25465,25495,25465,25490,175
25/09/2003,12:20:00,25490,25490,25480,25485,57
25/09/2003,12:25:00,25485,25495,25485,25490,74
25/09/2003,12:30:00,25485,25485,25475,25480,50
25/09/2003,12:35:00,25480,25480,25465,25465,42
25/09/2003,12:40:00,25460,25490,25460,25485,74
25/09/2003,12:45:00,25485,25535,25485,25490,420
25/09/2003,12:50:00,25490,25495,25485,25490,58
25/09/2003,12:55:00,25495,25510,25495,25505,45
25/09/2003,13:00:00,25505,25515,25500,25510,61
25/09/2003,13:05:00,25510,25515,25500,25500,31
25/09/2003,13:10:00,25500,25510,25495,25505,37
25/09/2003,13:15:00,25510,25515,25505,25515,41
25/09/2003,13:20:00,25510,25520,25510,25515,35
25/09/2003,13:25:00,25520,25550,25520,25540,176
25/09/2003,13:30:00,25540,25540,25530,25530,82
25/09/2003,13:35:00,25525,25530,25525,25530,18
25/09/2003,13:40:00,25530,25535,25525,25525,57
25/09/2003,13:45:00,25520,25525,25520,25525,165
25/09/2003,13:50:00,25525,25530,25520,25520,34
25/09/2003,13:55:00,25520,25525,25505,25505,105
25/09/2003,14:00:00,25505,25505,25480,25490,87
25/09/2003,14:05:00,25490,25495,25485,25490,36
25/09/2003,14:10:00,25490,25495,25490,25495,109
25/09/2003,14:15:00,25490,25500,25490,25490,28
25/09/2003,14:20:00,25490,25500,25485,25500,35
25/09/2003,14:25:00,25505,25540,25500,25540,75
25/09/2003,14:30:00,25540,25540,25445,25460,524
25/09/2003,14:35:00,25460,25510,25460,25495,209
25/09/2003,14:40:00,25500,25525,25500,25500,271
25/09/2003,14:45:00,25505,25545,25500,25545,252
25/09/2003,14:50:00,25550,25560,25540,25550,317
25/09/2003,14:55:00,25550,25565,25540,25560,254
25/09/2003,15:00:00,25560,25585,25555,25560,252
25/09/2003,15:05:00,25565,25570,25560,25570,82
25/09/2003,15:10:00,25570,25580,25565,25565,83
25/09/2003,15:15:00,25565,25580,25560,25580,76
25/09/2003,15:20:00,25580,25585,25570,25570,113
25/09/2003,15:25:00,25570,25575,25560,25560,76
25/09/2003,15:30:00,25560,25575,25550,25560,238
25/09/2003,15:35:00,25555,25555,25490,25505,350
25/09/2003,15:40:00,25500,25500,25460,25485,279
25/09/2003,15:45:00,25480,25505,25450,25500,267
25/09/2003,15:50:00,25500,25520,25490,25515,184
25/09/2003,15:55:00,25515,25520,25470,25480,165
25/09/2003,16:00:00,25485,25520,25475,25480,220
25/09/2003,16:05:00,25480,25495,25470,25475,254
25/09/2003,16:10:00,25475,25540,25455,25495,368
25/09/2003,16:15:00,25505,25505,25435,25455,356
25/09/2003,16:20:00,25455,25455,25355,25360,576
25/09/2003,16:25:00,25365,25365,25280,25330,928
25/09/2003,16:30:00,25335,25365,25320,25360,377
25/09/2003,16:35:00,25360,25375,25345,25345,246
25/09/2003,16:40:00,25350,25350,25335,25345,148
25/09/2003,16:45:00,25345,25395,25345,25390,306
25/09/2003,16:50:00,25385,25400,25375,25380,125
25/09/2003,16:55:00,25375,25405,25355,25400,157
25/09/2003,17:00:00,25405,25430,25395,25415,174
25/09/2003,17:05:00,25415,25450,25415,25420,258
25/09/2003,17:10:00,25420,25435,25410,25425,124
25/09/2003,17:15:00,25425,25425,25400,25410,193
25/09/2003,17:20:00,25415,25450,25415,25445,175
25/09/2003,17:25:00,25445,25455,25440,25445,199
25/09/2003,17:30:00,25450,25470,25435,25435,431
25/09/2003,17:35:00,25435,25475,25435,25460,292