DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/09/2003,12:35:00,26080,26080,26080,26080,7
18/09/2003,12:40:00,26080,26085,26075,26080,33
18/09/2003,12:45:00,26080,26090,26070,26085,21
18/09/2003,12:50:00,26085,26085,26080,26080,44
18/09/2003,12:55:00,26075,26075,26070,26075,6
18/09/2003,13:00:00,26070,26075,26060,26065,25
18/09/2003,13:05:00,26060,26070,26050,26050,48
18/09/2003,13:10:00,26050,26055,26050,26050,13
18/09/2003,13:15:00,26050,26070,26040,26045,28
18/09/2003,13:20:00,26040,26050,26020,26050,25
18/09/2003,13:25:00,26050,26050,26050,26050,5
18/09/2003,13:30:00,26045,26060,26040,26050,54
18/09/2003,13:35:00,26055,26060,26050,26060,18
18/09/2003,13:40:00,26060,26060,26055,26055,7
18/09/2003,13:45:00,26045,26045,26035,26040,38
18/09/2003,13:50:00,26045,26045,26035,26035,51
18/09/2003,13:55:00,26025,26030,26015,26020,41
18/09/2003,14:00:00,26020,26030,26015,26030,32
18/09/2003,14:05:00,26035,26035,26030,26035,28
18/09/2003,14:10:00,26035,26050,26030,26045,28
18/09/2003,14:15:00,26045,26050,26035,26040,92
18/09/2003,14:20:00,26040,26050,26035,26050,94
18/09/2003,14:25:00,26050,26055,26045,26045,52
18/09/2003,14:30:00,26060,26115,26060,26080,138
18/09/2003,14:35:00,26080,26080,26065,26070,51
18/09/2003,14:40:00,26070,26085,26065,26080,39
18/09/2003,14:45:00,26080,26090,26080,26080,31
18/09/2003,14:50:00,26085,26135,26085,26100,88
18/09/2003,14:55:00,26110,26115,26105,26110,90
18/09/2003,15:00:00,26110,26110,26105,26110,50
18/09/2003,15:05:00,26105,26110,26085,26085,158
18/09/2003,15:10:00,26090,26100,26090,26100,19
18/09/2003,15:15:00,26090,26090,26070,26080,14
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
26/09/2003,09:00:00,25350,25385,25330,25375,245
26/09/2003,09:05:00,25375,25375,25345,25365,137
26/09/2003,09:10:00,25365,25375,25355,25370,125
26/09/2003,09:15:00,25365,25390,25365,25390,179
26/09/2003,09:20:00,25390,25405,25385,25390,251
26/09/2003,09:25:00,25390,25390,25360,25370,173
26/09/2003,09:30:00,25370,25395,25365,25390,134
26/09/2003,09:35:00,25390,25430,25390,25425,284
26/09/2003,09:40:00,25425,25440,25420,25440,228
26/09/2003,09:45:00,25440,25440,25420,25425,112
26/09/2003,09:50:00,25425,25435,25415,25430,71
26/09/2003,09:55:00,25435,25435,25395,25415,195
26/09/2003,10:00:00,25415,25440,25390,25400,285
26/09/2003,10:05:00,25400,25400,25370,25375,209
26/09/2003,10:10:00,25380,25395,25345,25350,254
26/09/2003,10:15:00,25350,25385,25350,25375,115
26/09/2003,10:20:00,25370,25415,25365,25410,143
26/09/2003,10:25:00,25410,25415,25400,25410,141
26/09/2003,10:30:00,25410,25415,25395,25405,64
26/09/2003,10:35:00,25405,25405,25375,25385,92
26/09/2003,10:40:00,25380,25385,25365,25385,56
26/09/2003,10:45:00,25385,25385,25335,25360,222
26/09/2003,10:50:00,25360,25375,25350,25370,83
26/09/2003,10:55:00,25375,25375,25365,25370,50
26/09/2003,11:00:00,25370,25385,25370,25380,71
26/09/2003,11:05:00,25380,25385,25360,25365,88
26/09/2003,11:10:00,25370,25370,25320,25335,263
26/09/2003,11:15:00,25330,25340,25315,25340,205
26/09/2003,11:20:00,25335,25345,25315,25330,198
26/09/2003,11:25:00,25330,25330,25285,25300,414
26/09/2003,11:30:00,25295,25315,25290,25310,164
26/09/2003,11:35:00,25305,25315,25290,25310,151
26/09/2003,11:40:00,25310,25310,25220,25220,809
26/09/2003,11:45:00,25220,25235,25180,25210,705
26/09/2003,11:50:00,25210,25215,25175,25185,525
26/09/2003,11:55:00,25180,25205,25160,25205,422
26/09/2003,12:00:00,25205,25205,25160,25195,271
26/09/2003,12:05:00,25195,25230,25180,25230,247
26/09/2003,12:10:00,25220,25225,25185,25190,241
26/09/2003,12:15:00,25195,25195,25140,25155,295
26/09/2003,12:20:00,25155,25195,25150,25190,154
26/09/2003,12:25:00,25190,25220,25190,25220,152
26/09/2003,12:30:00,25210,25215,25195,25215,85
26/09/2003,12:35:00,25215,25220,25200,25210,42
26/09/2003,12:40:00,25215,25225,25210,25215,50
26/09/2003,12:45:00,25210,25220,25210,25215,24
26/09/2003,12:50:00,25210,25215,25185,25190,45
26/09/2003,12:55:00,25195,25200,25180,25200,32
26/09/2003,13:00:00,25200,25220,25200,25215,38
26/09/2003,13:05:00,25215,25225,25215,25225,35
26/09/2003,13:10:00,25225,25240,25215,25215,88
26/09/2003,13:15:00,25210,25220,25185,25185,106
26/09/2003,13:20:00,25190,25200,25175,25175,83
26/09/2003,13:25:00,25175,25175,25160,25170,46
26/09/2003,13:30:00,25170,25200,25165,25195,59
26/09/2003,13:35:00,25195,25205,25190,25205,35
26/09/2003,13:40:00,25205,25220,25190,25220,35
26/09/2003,13:45:00,25220,25220,25210,25210,17
26/09/2003,13:50:00,25210,25210,25195,25205,14
26/09/2003,13:55:00,25210,25210,25210,25210,4
26/09/2003,14:00:00,25210,25210,25205,25210,31
26/09/2003,14:05:00,25200,25200,25195,25195,76
26/09/2003,14:10:00,25195,25210,25195,25210,33
26/09/2003,14:15:00,25210,25220,25205,25220,29
26/09/2003,14:20:00,25215,25225,25210,25225,39
26/09/2003,14:25:00,25220,25245,25220,25230,75
26/09/2003,14:30:00,25235,25260,25200,25220,321
26/09/2003,14:35:00,25220,25245,25210,25240,159
26/09/2003,14:40:00,25240,25275,25240,25260,307
26/09/2003,14:45:00,25260,25295,25260,25295,321
26/09/2003,14:50:00,25295,25310,25280,25285,245
26/09/2003,14:55:00,25280,25305,25280,25305,143
26/09/2003,15:00:00,25305,25320,25290,25290,128
26/09/2003,15:05:00,25290,25295,25280,25290,146
26/09/2003,15:10:00,25285,25290,25275,25280,118
26/09/2003,15:15:00,25280,25295,25275,25295,36
26/09/2003,15:20:00,25290,25315,25290,25315,93
26/09/2003,15:25:00,25310,25330,25310,25310,174
26/09/2003,15:30:00,25305,25310,25255,25255,252
26/09/2003,15:35:00,25260,25290,25250,25260,307
26/09/2003,15:40:00,25260,25280,25250,25255,97
26/09/2003,15:45:00,25255,25270,25190,25230,384
26/09/2003,15:50:00,25235,25255,25210,25250,436
26/09/2003,15:55:00,25255,25285,25230,25240,296
26/09/2003,16:00:00,25245,25250,25165,25175,417
26/09/2003,16:05:00,25180,25215,25145,25165,388
26/09/2003,16:10:00,25165,25225,25165,25220,357
26/09/2003,16:15:00,25225,25250,25200,25250,323
26/09/2003,16:20:00,25250,25260,25200,25240,233
26/09/2003,16:25:00,25230,25270,25220,25245,264
26/09/2003,16:30:00,25250,25270,25225,25230,204
26/09/2003,16:35:00,25230,25265,25225,25225,208
26/09/2003,16:40:00,25230,25235,25190,25195,248
26/09/2003,16:45:00,25195,25230,25195,25220,133
26/09/2003,16:50:00,25225,25255,25210,25240,140
26/09/2003,16:55:00,25245,25255,25225,25225,65
26/09/2003,17:00:00,25225,25260,25220,25250,124
26/09/2003,17:05:00,25250,25275,25250,25270,191
26/09/2003,17:10:00,25270,25295,25270,25280,134
26/09/2003,17:15:00,25280,25285,25270,25270,158
26/09/2003,17:20:00,25275,25275,25250,25250,102
26/09/2003,17:25:00,25250,25250,25215,25215,280
26/09/2003,17:30:00,25220,25245,25215,25240,266
26/09/2003,17:35:00,25240,25250,25210,25210,241
29/09/2003,09:00:00,25200,25210,25150,25200,192
29/09/2003,09:05:00,25200,25215,25195,25200,118
29/09/2003,09:10:00,25200,25210,25185,25210,122
29/09/2003,09:15:00,25205,25240,25205,25240,133
29/09/2003,09:20:00,25240,25255,25230,25230,176
29/09/2003,09:25:00,25235,25240,25200,25240,198
29/09/2003,09:30:00,25240,25310,25240,25305,424
29/09/2003,09:35:00,25305,25345,25300,25340,388
29/09/2003,09:40:00,25335,25345,25320,25325,334
29/09/2003,09:45:00,25320,25325,25310,25325,138
29/09/2003,09:50:00,25325,25330,25305,25310,118
29/09/2003,09:55:00,25305,25325,25300,25325,126
29/09/2003,10:00:00,25330,25370,25325,25370,454
29/09/2003,10:05:00,25370,25370,25345,25345,172
29/09/2003,10:10:00,25345,25350,25335,25345,121
29/09/2003,10:15:00,25340,25350,25335,25350,54
29/09/2003,10:20:00,25350,25360,25345,25350,89
29/09/2003,10:25:00,25355,25370,25350,25360,86
29/09/2003,10:30:00,25360,25365,25340,25350,153
29/09/2003,10:35:00,25350,25365,25345,25360,81
29/09/2003,10:40:00,25355,25370,25330,25350,216
29/09/2003,10:45:00,25350,25385,25350,25360,213
29/09/2003,10:50:00,25360,25365,25345,25355,55
29/09/2003,10:55:00,25360,25385,25355,25380,83
29/09/2003,11:00:00,25380,25405,25380,25380,200
29/09/2003,11:05:00,25385,25390,25370,25380,128
29/09/2003,11:10:00,25380,25385,25370,25375,69
29/09/2003,11:15:00,25380,25385,25360,25370,137
29/09/2003,11:20:00,25365,25370,25355,25360,74
29/09/2003,11:25:00,25360,25365,25360,25360,29
29/09/2003,11:30:00,25365,25365,25345,25350,83
29/09/2003,11:35:00,25350,25355,25350,25355,20
29/09/2003,11:40:00,25360,25360,25355,25355,17
29/09/2003,11:45:00,25355,25365,25355,25355,39
29/09/2003,11:50:00,25355,25370,25350,25365,39
29/09/2003,11:55:00,25365,25375,25360,25360,47
29/09/2003,12:00:00,25360,25360,25355,25355,18
29/09/2003,12:05:00,25360,25370,25355,25365,44
29/09/2003,12:10:00,25365,25370,25360,25365,13
29/09/2003,12:15:00,25370,25380,25365,25380,40
29/09/2003,12:20:00,25380,25400,25375,25400,117
29/09/2003,12:25:00,25400,25405,25390,25400,81
29/09/2003,12:30:00,25400,25415,25395,25395,137
29/09/2003,12:35:00,25395,25400,25390,25390,22
29/09/2003,12:40:00,25390,25390,25385,25390,15
29/09/2003,12:45:00,25390,25390,25380,25380,4
29/09/2003,12:50:00,25385,25390,25385,25390,6
29/09/2003,12:55:00,25385,25390,25385,25390,6
29/09/2003,13:00:00,25390,25395,25385,25385,15
29/09/2003,13:05:00,25380,25385,25375,25380,23
29/09/2003,13:10:00,25380,25385,25375,25375,18
29/09/2003,13:15:00,25380,25385,25380,25385,20
29/09/2003,13:20:00,25380,25385,25380,25380,9
29/09/2003,13:25:00,25380,25380,25375,25375,19
29/09/2003,13:30:00,25375,25380,25340,25350,126
29/09/2003,13:35:00,25355,25375,25355,25375,18
29/09/2003,13:40:00,25375,25375,25370,25375,11
29/09/2003,13:45:00,25375,25375,25370,25375,3
29/09/2003,13:50:00,25375,25385,25375,25385,7
29/09/2003,13:55:00,25380,25395,25380,25390,15
29/09/2003,14:00:00,25390,25395,25385,25385,50
29/09/2003,14:05:00,25380,25385,25380,25385,7
29/09/2003,14:10:00,25385,25390,25385,25390,10
29/09/2003,14:15:00,25395,25395,25390,25395,8
29/09/2003,14:20:00,25390,25405,25390,25400,39
29/09/2003,14:25:00,25395,25395,25385,25390,423
29/09/2003,14:30:00,25385,25400,25385,25390,42
29/09/2003,14:35:00,25390,25395,25375,25390,129
29/09/2003,14:40:00,25395,25395,25375,25375,76
29/09/2003,14:45:00,25375,25375,25320,25320,359
29/09/2003,14:50:00,25320,25335,25320,25325,152
29/09/2003,14:55:00,25330,25345,25325,25335,90
29/09/2003,15:00:00,25335,25345,25325,25325,88
29/09/2003,15:05:00,25330,25330,25310,25325,143
29/09/2003,15:10:00,25320,25330,25320,25320,26
29/09/2003,15:15:00,25325,25330,25320,25325,25
29/09/2003,15:20:00,25325,25325,25300,25310,127
29/09/2003,15:25:00,25310,25320,25305,25305,43
29/09/2003,15:30:00,25310,25340,25305,25330,212
29/09/2003,15:35:00,25330,25345,25310,25330,276
29/09/2003,15:40:00,25330,25360,25330,25335,305
29/09/2003,15:45:00,25335,25350,25325,25335,213
29/09/2003,15:50:00,25335,25345,25290,25315,254
29/09/2003,15:55:00,25320,25335,25290,25295,317
29/09/2003,16:00:00,25290,25340,25280,25335,533
29/09/2003,16:05:00,25335,25350,25315,25330,524
29/09/2003,16:10:00,25325,25350,25320,25340,246
29/09/2003,16:15:00,25340,25350,25315,25335,300
29/09/2003,16:20:00,25335,25350,25325,25335,199
29/09/2003,16:25:00,25340,25340,25300,25335,235
29/09/2003,16:30:00,25340,25350,25300,25310,225
29/09/2003,16:35:00,25305,25310,25265,25275,382
29/09/2003,16:40:00,25275,25280,25255,25280,246
29/09/2003,16:45:00,25280,25285,25250,25255,323
29/09/2003,16:50:00,25260,25265,25240,25260,257
29/09/2003,16:55:00,25265,25275,25250,25260,286
29/09/2003,17:00:00,25260,25260,25190,25205,431
29/09/2003,17:05:00,25200,25200,25145,25150,537
29/09/2003,17:10:00,25150,25180,25145,25165,446
29/09/2003,17:15:00,25160,25190,25160,25180,352
29/09/2003,17:20:00,25180,25205,25175,25195,356
29/09/2003,17:25:00,25190,25215,25185,25210,240
29/09/2003,17:30:00,25210,25230,25210,25220,366
29/09/2003,17:35:00,25220,25225,25215,25220,209
30/09/2003,09:00:00,25300,25325,25255,25285,371
30/09/2003,09:05:00,25280,25285,25265,25275,184
30/09/2003,09:10:00,25275,25325,25270,25320,306
30/09/2003,09:15:00,25315,25325,25295,25300,142
30/09/2003,09:20:00,25300,25305,25220,25240,364
30/09/2003,09:25:00,25235,25235,25170,25195,606
30/09/2003,09:30:00,25195,25250,25190,25200,396
30/09/2003,09:35:00,25205,25225,25165,25165,233
30/09/2003,09:40:00,25165,25195,25160,25170,291
30/09/2003,09:45:00,25175,25230,25175,25215,337
30/09/2003,09:50:00,25210,25220,25185,25200,268
30/09/2003,09:55:00,25200,25225,25175,25215,221
30/09/2003,10:00:00,25220,25220,25195,25210,134
30/09/2003,10:05:00,25205,25240,25200,25230,215
30/09/2003,10:10:00,25230,25250,25220,25240,96
30/09/2003,10:15:00,25240,25270,25240,25270,144
30/09/2003,10:20:00,25265,25265,25240,25240,90
30/09/2003,10:25:00,25245,25250,25235,25240,40
30/09/2003,10:30:00,25245,25250,25205,25220,192
30/09/2003,10:35:00,25215,25215,25180,25195,304
30/09/2003,10:40:00,25200,25215,25180,25205,116
30/09/2003,10:45:00,25205,25220,25200,25215,99
30/09/2003,10:50:00,25210,25230,25210,25220,94
30/09/2003,10:55:00,25215,25250,25215,25240,143
30/09/2003,11:00:00,25240,25245,25220,25220,78
30/09/2003,11:05:00,25215,25230,25210,25210,104
30/09/2003,11:10:00,25215,25230,25215,25220,75
30/09/2003,11:15:00,25220,25240,25220,25225,104
30/09/2003,11:20:00,25230,25265,25230,25230,256
30/09/2003,11:25:00,25225,25230,25180,25195,289
30/09/2003,11:30:00,25195,25210,25175,25200,175
30/09/2003,11:35:00,25195,25200,25185,25190,139
30/09/2003,11:40:00,25180,25180,25120,25155,775
30/09/2003,11:45:00,25155,25155,25090,25105,526
30/09/2003,11:50:00,25100,25130,25095,25120,267
30/09/2003,11:55:00,25120,25145,25120,25125,144
30/09/2003,12:00:00,25130,25135,25120,25130,54
30/09/2003,12:05:00,25130,25140,25130,25140,62
30/09/2003,12:10:00,25140,25145,25130,25130,40
30/09/2003,12:15:00,25135,25135,25120,25130,42
30/09/2003,12:20:00,25135,25135,25105,25115,55
30/09/2003,12:25:00,25120,25135,25120,25125,94
30/09/2003,12:30:00,25125,25140,25125,25130,34
30/09/2003,12:35:00,25130,25135,25125,25135,23
30/09/2003,12:40:00,25130,25135,25120,25130,54
30/09/2003,12:45:00,25130,25130,25125,25130,66
30/09/2003,12:50:00,25125,25130,25125,25125,55
30/09/2003,12:55:00,25125,25125,25120,25120,14
30/09/2003,13:00:00,25115,25115,25085,25085,133
30/09/2003,13:05:00,25090,25090,25050,25055,373
30/09/2003,13:10:00,25055,25055,25030,25040,236
30/09/2003,13:15:00,25040,25060,25030,25055,115
30/09/2003,13:20:00,25055,25060,25035,25040,33
30/09/2003,13:25:00,25040,25055,25040,25040,79
30/09/2003,13:30:00,25035,25045,25020,25040,113
30/09/2003,13:35:00,25040,25050,25040,25040,34
30/09/2003,13:40:00,25045,25055,25045,25045,44
30/09/2003,13:45:00,25050,25050,25045,25050,32
30/09/2003,13:50:00,25055,25060,25055,25060,37
30/09/2003,13:55:00,25060,25060,25055,25060,25
30/09/2003,14:00:00,25060,25070,25060,25065,25
30/09/2003,14:05:00,25065,25065,25060,25060,26
30/09/2003,14:10:00,25055,25060,25050,25060,50
30/09/2003,14:15:00,25055,25055,25040,25040,78
30/09/2003,14:20:00,25045,25055,25040,25040,114
30/09/2003,14:25:00,25045,25045,25035,25045,191
30/09/2003,14:30:00,25045,25050,25040,25050,35
30/09/2003,14:35:00,25045,25050,25035,25035,68
30/09/2003,14:40:00,25035,25035,25010,25015,128
30/09/2003,14:45:00,25015,25020,25010,25015,131
30/09/2003,14:50:00,25020,25025,25015,25020,42
30/09/2003,14:55:00,25020,25025,25015,25020,63
30/09/2003,15:00:00,25020,25025,25010,25020,124
30/09/2003,15:05:00,25020,25020,25010,25015,102
30/09/2003,15:10:00,25015,25020,25015,25020,99
30/09/2003,15:15:00,25020,25020,25010,25020,142
30/09/2003,15:20:00,25020,25040,25015,25025,230
30/09/2003,15:25:00,25030,25035,25015,25030,99
30/09/2003,15:30:00,25025,25025,24985,25000,522
30/09/2003,15:35:00,25000,25010,24985,24995,275
30/09/2003,15:40:00,24995,25000,24965,24980,269
30/09/2003,15:45:00,24975,24990,24960,24985,222
30/09/2003,15:50:00,24985,24995,24965,24965,215
30/09/2003,15:55:00,24965,24965,24935,24940,279
30/09/2003,16:00:00,24945,24945,24785,24820,1370
30/09/2003,16:05:00,24825,24870,24810,24845,456
30/09/2003,16:10:00,24845,24850,24795,24805,514
30/09/2003,16:15:00,24805,24855,24800,24825,380
30/09/2003,16:20:00,24820,24835,24765,24770,517
30/09/2003,16:25:00,24775,24805,24750,24795,433
30/09/2003,16:30:00,24795,24850,24785,24845,385
30/09/2003,16:35:00,24850,24855,24810,24825,269
30/09/2003,16:40:00,24825,24850,24810,24845,186
30/09/2003,16:45:00,24845,24855,24820,24855,454
30/09/2003,16:50:00,24850,24855,24830,24835,246
30/09/2003,16:55:00,24835,24850,24815,24820,275
30/09/2003,17:00:00,24820,24840,24815,24830,196
30/09/2003,17:05:00,24825,24850,24825,24835,261
30/09/2003,17:10:00,24835,24835,24805,24825,254
30/09/2003,17:15:00,24825,24840,24810,24810,176
30/09/2003,17:20:00,24815,24840,24815,24820,187
30/09/2003,17:25:00,24820,24820,24810,24815,269
30/09/2003,17:30:00,24820,24850,24815,24850,549
30/09/2003,17:35:00,24850,24855,24820,24835,535
30/09/2003,17:40:00,24830,24830,24830,24830,1
01/10/2003,09:00:00,24880,24905,24865,24875,548
01/10/2003,09:05:00,24870,24875,24840,24850,217
01/10/2003,09:10:00,24850,24900,24850,24895,320
01/10/2003,09:15:00,24890,24925,24890,24900,303
01/10/2003,09:20:00,24895,24920,24890,24915,259
01/10/2003,09:25:00,24920,24930,24905,24910,175
01/10/2003,09:30:00,24910,24910,24860,24865,272
01/10/2003,09:35:00,24865,24870,24850,24870,414
01/10/2003,09:40:00,24870,24890,24870,24885,143
01/10/2003,09:45:00,24885,24900,24870,24890,169
01/10/2003,09:50:00,24895,24900,24835,24840,233
01/10/2003,09:55:00,24835,24860,24815,24820,296
01/10/2003,10:00:00,24820,24830,24795,24810,407
01/10/2003,10:05:00,24815,24830,24790,24815,263
01/10/2003,10:10:00,24810,24860,24810,24860,146
01/10/2003,10:15:00,24860,24880,24850,24865,186
01/10/2003,10:20:00,24865,24865,24825,24830,160
01/10/2003,10:25:00,24825,24825,24795,24805,192
01/10/2003,10:30:00,24805,24820,24780,24790,189
01/10/2003,10:35:00,24790,24820,24775,24815,182
01/10/2003,10:40:00,24805,24825,24795,24820,109
01/10/2003,10:45:00,24825,24840,24820,24840,178
01/10/2003,10:50:00,24835,24855,24825,24825,178
01/10/2003,10:55:00,24825,24865,24825,24850,127
01/10/2003,11:00:00,24855,24865,24850,24860,105
01/10/2003,11:05:00,24865,24900,24865,24890,329
01/10/2003,11:10:00,24885,24895,24880,24880,135
01/10/2003,11:15:00,24875,24885,24865,24885,164
01/10/2003,11:20:00,24885,24920,24885,24910,235
01/10/2003,11:25:00,24905,24915,24895,24895,137
01/10/2003,11:30:00,24900,24925,24900,24915,194
01/10/2003,11:35:00,24915,24915,24895,24905,123
01/10/2003,11:40:00,24905,24910,24895,24910,129
01/10/2003,11:45:00,24910,24940,24910,24930,264
01/10/2003,11:50:00,24930,24940,24915,24915,139
01/10/2003,11:55:00,24915,24930,24915,24920,118
01/10/2003,12:00:00,24925,24925,24910,24915,65
01/10/2003,12:05:00,24915,24915,24895,24900,103
01/10/2003,12:10:00,24905,24920,24900,24905,77
01/10/2003,12:15:00,24900,24900,24870,24870,127
01/10/2003,12:20:00,24875,24880,24855,24855,124
01/10/2003,12:25:00,24855,24880,24855,24880,82
01/10/2003,12:30:00,24875,24885,24875,24880,21
01/10/2003,12:35:00,24875,24895,24875,24890,19
01/10/2003,12:40:00,24890,24900,24880,24880,29
01/10/2003,12:45:00,24880,24900,24880,24890,35
01/10/2003,12:50:00,24885,24900,24880,24900,14
01/10/2003,12:55:00,24900,24900,24900,24900,15
01/10/2003,13:00:00,24900,24905,24890,24890,41
01/10/2003,13:05:00,24890,24900,24890,24890,22
01/10/2003,13:10:00,24890,24890,24875,24885,21
01/10/2003,13:15:00,24880,24900,24880,24900,13
01/10/2003,13:20:00,24900,24910,24895,24910,47
01/10/2003,13:25:00,24905,24910,24905,24910,5
01/10/2003,13:30:00,24905,24905,24900,24900,4
01/10/2003,13:35:00,24895,24905,24890,24900,25
01/10/2003,13:40:00,24905,24910,24900,24910,31
01/10/2003,13:45:00,24915,24915,24910,24915,17
01/10/2003,13:50:00,24915,24915,24915,24915,2
01/10/2003,13:55:00,24920,24930,24920,24930,42
01/10/2003,14:00:00,24925,24935,24920,24935,47
01/10/2003,14:05:00,24935,24945,24930,24940,46
01/10/2003,14:10:00,24940,24940,24930,24930,50
01/10/2003,14:15:00,24935,24940,24930,24930,37
01/10/2003,14:20:00,24930,24930,24915,24925,68
01/10/2003,14:25:00,24925,24940,24925,24930,115
01/10/2003,14:30:00,24935,24965,24935,24965,256
01/10/2003,14:35:00,24965,24970,24950,24960,171
01/10/2003,14:40:00,24955,24965,24955,24960,87
01/10/2003,14:45:00,24960,24980,24960,24980,115
01/10/2003,14:50:00,24980,24985,24975,24980,101
01/10/2003,14:55:00,24980,24990,24975,24985,102
01/10/2003,15:00:00,24985,24995,24985,24995,292
01/10/2003,15:05:00,24990,25005,24985,24990,188
01/10/2003,15:10:00,24990,24990,24975,24975,70
01/10/2003,15:15:00,24980,24980,24960,24965,128
01/10/2003,15:20:00,24965,24970,24935,24940,165
01/10/2003,15:25:00,24945,24950,24935,24950,153
01/10/2003,15:30:00,24950,24980,24950,24970,161
01/10/2003,15:35:00,24970,24985,24960,24960,121
01/10/2003,15:40:00,24960,24970,24945,24965,157
01/10/2003,15:45:00,24965,24975,24950,24970,103
01/10/2003,15:50:00,24975,24985,24960,24975,118
01/10/2003,15:55:00,24975,24980,24960,24965,40
01/10/2003,16:00:00,24960,25025,24900,25015,694
01/10/2003,16:05:00,25015,25025,24995,25010,368
01/10/2003,16:10:00,25005,25015,24980,25000,228
01/10/2003,16:15:00,24995,25030,24980,25030,326
01/10/2003,16:20:00,25030,25035,25010,25020,247
01/10/2003,16:25:00,25020,25025,24955,24965,477
01/10/2003,16:30:00,24965,24985,24950,24960,314
01/10/2003,16:35:00,24965,24985,24955,24975,149
01/10/2003,16:40:00,24970,25015,24965,24990,116
01/10/2003,16:45:00,24990,24995,24950,24960,230
01/10/2003,16:50:00,24960,24985,24960,24980,102
01/10/2003,16:55:00,24980,25000,24955,24960,262
01/10/2003,17:00:00,24955,24985,24935,24985,280
01/10/2003,17:05:00,24985,24995,24975,24995,118
01/10/2003,17:10:00,24995,25015,24995,25015,156
01/10/2003,17:15:00,25015,25095,25015,25090,814
01/10/2003,17:20:00,25090,25090,25065,25085,241
01/10/2003,17:25:00,25080,25100,25075,25090,138
01/10/2003,17:30:00,25090,25125,25085,25120,452
01/10/2003,17:35:00,25125,25135,25110,25125,337