DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/10/2003,12:25:00,25275,25275,25275,25275,1
02/10/2003,12:30:00,25275,25280,25275,25275,24
02/10/2003,12:35:00,25275,25280,25270,25280,25
02/10/2003,12:40:00,25285,25290,25280,25290,28
02/10/2003,12:45:00,25295,25295,25285,25285,27
02/10/2003,12:50:00,25285,25290,25285,25285,13
02/10/2003,12:55:00,25290,25295,25280,25285,29
02/10/2003,13:00:00,25285,25300,25285,25295,34
02/10/2003,13:05:00,25295,25295,25290,25295,13
02/10/2003,13:10:00,25290,25300,25290,25295,28
02/10/2003,13:15:00,25295,25320,25295,25310,67
02/10/2003,13:20:00,25305,25305,25295,25295,36
02/10/2003,13:25:00,25295,25295,25280,25280,42
02/10/2003,13:30:00,25280,25285,25275,25285,13
02/10/2003,13:35:00,25285,25285,25280,25280,10
02/10/2003,13:40:00,25280,25285,25270,25270,38
02/10/2003,13:45:00,25275,25275,25260,25265,65
02/10/2003,13:50:00,25265,25270,25250,25255,56
02/10/2003,13:55:00,25255,25255,25235,25240,112
02/10/2003,14:00:00,25245,25260,25240,25250,65
02/10/2003,14:05:00,25245,25255,25240,25240,53
02/10/2003,14:10:00,25240,25240,25235,25240,25
02/10/2003,14:15:00,25235,25240,25225,25235,88
02/10/2003,14:20:00,25240,25240,25215,25225,94
02/10/2003,14:25:00,25225,25235,25215,25235,49
02/10/2003,14:30:00,25230,25260,25200,25205,420
02/10/2003,14:35:00,25205,25255,25205,25235,190
02/10/2003,14:40:00,25230,25230,25210,25225,104
02/10/2003,14:45:00,25230,25240,25215,25215,101
02/10/2003,14:50:00,25215,25215,25175,25175,282
02/10/2003,14:55:00,25175,25185,25150,25150,348
02/10/2003,15:00:00,25150,25200,25145,25190,347
02/10/2003,15:05:00,25190,25190,25165,25170,75
02/10/2003,15:10:00,25170,25185,25170,25185,47
02/10/2003,15:15:00,25185,25185,25170,25170,69
02/10/2003,15:20:00,25170,25175,25165,25170,72
02/10/2003,15:25:00,25165,25165,25150,25150,93
02/10/2003,15:30:00,25155,25160,25080,25115,641
02/10/2003,15:35:00,25115,25130,25060,25070,694
02/10/2003,15:40:00,25080,25105,25060,25070,322
02/10/2003,15:45:00,25065,25095,25050,25085,261
02/10/2003,15:50:00,25085,25125,25085,25120,225
02/10/2003,15:55:00,25120,25135,25105,25115,277
02/10/2003,16:00:00,25130,25135,25080,25105,340
02/10/2003,16:05:00,25100,25165,25100,25165,282
02/10/2003,16:10:00,25160,25175,25135,25140,239
02/10/2003,16:15:00,25140,25165,25140,25150,172
02/10/2003,16:20:00,25145,25160,25110,25115,238
02/10/2003,16:25:00,25110,25120,25095,25095,154
02/10/2003,16:30:00,25095,25130,25090,25125,196
02/10/2003,16:35:00,25115,25120,25065,25085,291
02/10/2003,16:40:00,25085,25100,25045,25060,309
02/10/2003,16:45:00,25060,25060,25025,25040,349
02/10/2003,16:50:00,25045,25065,25020,25065,285
02/10/2003,16:55:00,25065,25070,25055,25055,141
02/10/2003,17:00:00,25050,25070,25050,25070,87
02/10/2003,17:05:00,25060,25075,25040,25070,152
02/10/2003,17:10:00,25070,25090,25070,25090,159
02/10/2003,17:15:00,25090,25100,25085,25095,315
02/10/2003,17:20:00,25090,25095,25070,25080,167
02/10/2003,17:25:00,25080,25110,25080,25110,220
02/10/2003,17:30:00,25110,25125,25110,25120,259
02/10/2003,17:35:00,25110,25115,25095,25095,257
03/10/2003,09:00:00,25135,25145,25110,25135,264
03/10/2003,09:05:00,25140,25155,25135,25145,210
03/10/2003,09:10:00,25150,25165,25125,25155,223
03/10/2003,09:15:00,25160,25170,25150,25170,165
03/10/2003,09:20:00,25170,25170,25145,25160,169
03/10/2003,09:25:00,25160,25180,25155,25175,184
03/10/2003,09:30:00,25175,25210,25175,25200,361
03/10/2003,09:35:00,25205,25215,25185,25195,141
03/10/2003,09:40:00,25195,25200,25170,25185,193
03/10/2003,09:45:00,25185,25195,25175,25175,73
03/10/2003,09:50:00,25170,25180,25155,25165,156
03/10/2003,09:55:00,25165,25180,25160,25180,128
03/10/2003,10:00:00,25180,25190,25150,25150,227
03/10/2003,10:05:00,25150,25165,25150,25160,101
03/10/2003,10:10:00,25155,25175,25140,25175,130
03/10/2003,10:15:00,25175,25175,25150,25155,103
03/10/2003,10:20:00,25160,25165,25150,25155,68
03/10/2003,10:25:00,25155,25160,25150,25160,48
03/10/2003,10:30:00,25160,25190,25155,25175,108
03/10/2003,10:35:00,25175,25180,25160,25175,90
03/10/2003,10:40:00,25180,25190,25175,25180,72
03/10/2003,10:45:00,25175,25185,25175,25175,83
03/10/2003,10:50:00,25175,25185,25155,25170,113
03/10/2003,10:55:00,25165,25170,25150,25170,81
03/10/2003,11:00:00,25170,25210,25170,25195,200
03/10/2003,11:05:00,25200,25255,25185,25245,497
03/10/2003,11:10:00,25240,25280,25235,25270,508
03/10/2003,11:15:00,25265,25285,25255,25255,243
03/10/2003,11:20:00,25250,25260,25235,25255,181
03/10/2003,11:25:00,25255,25260,25255,25260,61
03/10/2003,11:30:00,25265,25275,25260,25260,132
03/10/2003,11:35:00,25260,25265,25235,25240,67
03/10/2003,11:40:00,25240,25255,25240,25255,77
03/10/2003,11:45:00,25255,25260,25255,25260,64
03/10/2003,11:50:00,25260,25260,25245,25250,54
03/10/2003,11:55:00,25250,25270,25235,25265,124
03/10/2003,12:00:00,25270,25270,25255,25260,98
03/10/2003,12:05:00,25265,25270,25250,25260,91
03/10/2003,12:10:00,25260,25270,25250,25250,53
03/10/2003,12:15:00,25255,25260,25245,25255,103
03/10/2003,12:20:00,25260,25265,25250,25260,58
03/10/2003,12:25:00,25265,25265,25250,25255,36
03/10/2003,12:30:00,25250,25255,25240,25250,25
03/10/2003,12:35:00,25250,25255,25250,25255,22
03/10/2003,12:40:00,25255,25255,25250,25250,13
03/10/2003,12:45:00,25255,25255,25235,25240,35
03/10/2003,12:50:00,25235,25235,25225,25225,86
03/10/2003,12:55:00,25225,25225,25220,25225,36
03/10/2003,13:00:00,25225,25230,25215,25230,25
03/10/2003,13:05:00,25230,25235,25230,25235,14
03/10/2003,13:10:00,25240,25255,25240,25250,21
03/10/2003,13:15:00,25260,25265,25250,25255,36
03/10/2003,13:20:00,25255,25265,25255,25260,17
03/10/2003,13:25:00,25265,25270,25260,25265,41
03/10/2003,13:30:00,25265,25265,25260,25260,15
03/10/2003,13:35:00,25265,25310,25265,25285,308
03/10/2003,13:40:00,25295,25315,25285,25290,195
03/10/2003,13:45:00,25290,25290,25275,25280,59
03/10/2003,13:50:00,25280,25280,25275,25275,11
03/10/2003,13:55:00,25275,25275,25270,25275,13
03/10/2003,14:00:00,25280,25290,25280,25290,38
03/10/2003,14:05:00,25290,25295,25285,25290,41
03/10/2003,14:10:00,25285,25295,25280,25295,35
03/10/2003,14:15:00,25295,25305,25290,25305,57
03/10/2003,14:20:00,25300,25300,25290,25295,70
03/10/2003,14:25:00,25285,25285,25265,25270,83
03/10/2003,14:30:00,25275,25385,25260,25380,840
03/10/2003,14:35:00,25385,25405,25370,25375,494
03/10/2003,14:40:00,25370,25440,25365,25430,687
03/10/2003,14:45:00,25430,25440,25405,25440,410
03/10/2003,14:50:00,25440,25470,25430,25430,614
03/10/2003,14:55:00,25430,25450,25425,25445,220
03/10/2003,15:00:00,25440,25480,25440,25460,290
03/10/2003,15:05:00,25460,25460,25435,25445,120
03/10/2003,15:10:00,25445,25445,25410,25425,115
03/10/2003,15:15:00,25430,25445,25425,25445,162
03/10/2003,15:20:00,25440,25460,25430,25460,172
03/10/2003,15:25:00,25465,25470,25450,25455,183
03/10/2003,15:30:00,25450,25485,25445,25485,283
03/10/2003,15:35:00,25485,25500,25470,25470,363
03/10/2003,15:40:00,25470,25475,25455,25460,293
03/10/2003,15:45:00,25460,25460,25445,25445,227
03/10/2003,15:50:00,25450,25455,25435,25450,125
03/10/2003,15:55:00,25445,25460,25440,25460,84
03/10/2003,16:00:00,25460,25485,25410,25455,435
03/10/2003,16:05:00,25450,25465,25425,25435,291
03/10/2003,16:10:00,25430,25435,25390,25405,313
03/10/2003,16:15:00,25400,25435,25390,25430,236
03/10/2003,16:20:00,25430,25445,25415,25420,205
03/10/2003,16:25:00,25425,25450,25410,25440,219
03/10/2003,16:30:00,25445,25465,25430,25435,350
03/10/2003,16:35:00,25440,25460,25430,25440,235
03/10/2003,16:40:00,25450,25465,25445,25460,144
03/10/2003,16:45:00,25460,25540,25460,25540,670
03/10/2003,16:50:00,25535,25740,25530,25620,1602
03/10/2003,16:55:00,25615,25630,25570,25580,533
03/10/2003,17:00:00,25590,25600,25560,25590,391
03/10/2003,17:05:00,25590,25600,25575,25595,240
03/10/2003,17:10:00,25595,25605,25585,25590,227
03/10/2003,17:15:00,25590,25595,25565,25580,181
03/10/2003,17:20:00,25580,25585,25560,25565,156
03/10/2003,17:25:00,25570,25615,25565,25605,733
03/10/2003,17:30:00,25600,25625,25585,25590,474
03/10/2003,17:35:00,25590,25595,25515,25520,513
06/10/2003,09:00:00,25545,25595,25500,25510,260
06/10/2003,09:05:00,25505,25525,25490,25490,272
06/10/2003,09:10:00,25495,25520,25485,25515,225
06/10/2003,09:15:00,25515,25555,25510,25530,202
06/10/2003,09:20:00,25530,25530,25500,25515,171
06/10/2003,09:25:00,25510,25515,25485,25485,172
06/10/2003,09:30:00,25485,25500,25470,25475,172
06/10/2003,09:35:00,25475,25495,25465,25495,159
06/10/2003,09:40:00,25490,25500,25465,25475,107
06/10/2003,09:45:00,25475,25510,25465,25505,137
06/10/2003,09:50:00,25505,25505,25470,25485,129
06/10/2003,09:55:00,25480,25505,25475,25500,118
06/10/2003,10:00:00,25500,25510,25485,25500,113
06/10/2003,10:05:00,25500,25540,25500,25525,156
06/10/2003,10:10:00,25525,25545,25520,25530,146
06/10/2003,10:15:00,25535,25535,25515,25515,85
06/10/2003,10:20:00,25515,25570,25510,25555,188
06/10/2003,10:25:00,25560,25575,25545,25550,130
06/10/2003,10:30:00,25550,25560,25540,25550,72
06/10/2003,10:35:00,25550,25555,25540,25545,61
06/10/2003,10:40:00,25540,25540,25520,25520,71
06/10/2003,10:45:00,25515,25530,25510,25530,71
06/10/2003,10:50:00,25530,25530,25510,25515,73
06/10/2003,10:55:00,25515,25530,25515,25530,50
06/10/2003,11:00:00,25530,25560,25530,25550,87
06/10/2003,11:05:00,25555,25575,25535,25565,223
06/10/2003,11:10:00,25570,25580,25560,25575,137
06/10/2003,11:15:00,25570,25575,25550,25555,115
06/10/2003,11:20:00,25560,25590,25560,25590,86
06/10/2003,11:25:00,25590,25600,25575,25600,213
06/10/2003,11:30:00,25600,25610,25585,25600,240
06/10/2003,11:35:00,25600,25605,25580,25580,165
06/10/2003,11:40:00,25585,25585,25560,25560,94
06/10/2003,11:45:00,25560,25570,25555,25555,110
06/10/2003,11:50:00,25555,25580,25550,25570,76
06/10/2003,11:55:00,25570,25595,25570,25585,99
06/10/2003,12:00:00,25585,25600,25585,25590,84
06/10/2003,12:05:00,25590,25600,25585,25590,50
06/10/2003,12:10:00,25590,25590,25560,25565,66
06/10/2003,12:15:00,25565,25565,25550,25555,122
06/10/2003,12:20:00,25550,25570,25550,25555,66
06/10/2003,12:25:00,25550,25550,25490,25490,488
06/10/2003,12:30:00,25495,25495,25430,25455,584
06/10/2003,12:35:00,25455,25475,25440,25475,198
06/10/2003,12:40:00,25475,25480,25465,25470,105
06/10/2003,12:45:00,25470,25485,25460,25480,81
06/10/2003,12:50:00,25480,25495,25480,25495,41
06/10/2003,12:55:00,25495,25505,25495,25500,32
06/10/2003,13:00:00,25500,25500,25470,25475,42
06/10/2003,13:05:00,25480,25495,25475,25495,22
06/10/2003,13:10:00,25485,25490,25470,25470,20
06/10/2003,13:15:00,25470,25480,25455,25470,26
06/10/2003,13:20:00,25475,25480,25475,25480,21
06/10/2003,13:25:00,25475,25485,25470,25475,21
06/10/2003,13:30:00,25480,25505,25480,25500,100
06/10/2003,13:35:00,25500,25515,25500,25505,63
06/10/2003,13:40:00,25510,25520,25490,25490,63
06/10/2003,13:45:00,25490,25505,25490,25495,19
06/10/2003,13:50:00,25495,25505,25495,25500,11
06/10/2003,13:55:00,25500,25510,25500,25505,19
06/10/2003,14:00:00,25510,25515,25510,25515,14
06/10/2003,14:05:00,25510,25515,25505,25505,26
06/10/2003,14:10:00,25505,25510,25505,25510,7
06/10/2003,14:15:00,25500,25505,25495,25495,25
06/10/2003,14:20:00,25490,25490,25485,25485,23
06/10/2003,14:25:00,25480,25480,25465,25470,30
06/10/2003,14:30:00,25470,25475,25460,25475,59
06/10/2003,14:35:00,25470,25480,25470,25480,34
06/10/2003,14:40:00,25480,25480,25475,25480,19
06/10/2003,14:45:00,25480,25480,25470,25480,30
06/10/2003,14:50:00,25475,25480,25465,25470,54
06/10/2003,14:55:00,25465,25480,25465,25475,26
06/10/2003,15:00:00,25480,25480,25440,25455,116
06/10/2003,15:05:00,25455,25465,25445,25460,69
06/10/2003,15:10:00,25460,25465,25455,25465,23
06/10/2003,15:15:00,25460,25465,25450,25455,33
06/10/2003,15:20:00,25455,25495,25455,25480,77
06/10/2003,15:25:00,25480,25495,25475,25475,26
06/10/2003,15:30:00,25475,25490,25465,25475,96
06/10/2003,15:35:00,25475,25490,25460,25460,104
06/10/2003,15:40:00,25460,25465,25430,25435,319
06/10/2003,15:45:00,25430,25450,25420,25440,358
06/10/2003,15:50:00,25440,25460,25410,25460,254
06/10/2003,15:55:00,25460,25485,25450,25460,248
06/10/2003,16:00:00,25465,25495,25455,25485,253
06/10/2003,16:05:00,25485,25510,25475,25485,280
06/10/2003,16:10:00,25485,25505,25470,25480,192
06/10/2003,16:15:00,25480,25495,25460,25470,199
06/10/2003,16:20:00,25470,25470,25435,25450,164
06/10/2003,16:25:00,25450,25475,25450,25465,158
06/10/2003,16:30:00,25460,25460,25430,25435,133
06/10/2003,16:35:00,25430,25445,25420,25435,275
06/10/2003,16:40:00,25435,25435,25405,25410,250
06/10/2003,16:45:00,25410,25420,25390,25400,391
06/10/2003,16:50:00,25400,25410,25385,25400,196
06/10/2003,16:55:00,25405,25425,25405,25415,133
06/10/2003,17:00:00,25415,25435,25415,25420,66
06/10/2003,17:05:00,25420,25435,25415,25420,59
06/10/2003,17:10:00,25420,25420,25405,25415,66
06/10/2003,17:15:00,25420,25445,25410,25440,110
06/10/2003,17:20:00,25440,25455,25440,25445,101
06/10/2003,17:25:00,25445,25445,25420,25430,121
06/10/2003,17:30:00,25430,25450,25430,25430,212
06/10/2003,17:35:00,25430,25430,25415,25425,197
06/10/2003,17:40:00,25425,25425,25425,25425,2
07/10/2003,09:00:00,25450,25450,25420,25430,252
07/10/2003,09:05:00,25425,25425,25395,25410,275
07/10/2003,09:10:00,25410,25425,25395,25405,180
07/10/2003,09:15:00,25400,25405,25370,25375,427
07/10/2003,09:20:00,25380,25380,25350,25355,458
07/10/2003,09:25:00,25355,25375,25350,25350,207
07/10/2003,09:30:00,25355,25365,25340,25365,196
07/10/2003,09:35:00,25365,25365,25350,25360,122
07/10/2003,09:40:00,25355,25380,25355,25370,182
07/10/2003,09:45:00,25370,25380,25370,25370,66
07/10/2003,09:50:00,25370,25370,25355,25355,47
07/10/2003,09:55:00,25355,25360,25335,25335,219
07/10/2003,10:00:00,25335,25340,25310,25325,283
07/10/2003,10:05:00,25320,25340,25315,25330,147
07/10/2003,10:10:00,25330,25360,25330,25340,117
07/10/2003,10:15:00,25340,25345,25330,25340,72
07/10/2003,10:20:00,25335,25335,25295,25300,220
07/10/2003,10:25:00,25300,25310,25275,25275,325
07/10/2003,10:30:00,25280,25290,25275,25280,182
07/10/2003,10:35:00,25280,25285,25250,25280,310
07/10/2003,10:40:00,25280,25280,25270,25270,52
07/10/2003,10:45:00,25270,25275,25250,25265,124
07/10/2003,10:50:00,25260,25275,25250,25270,252
07/10/2003,10:55:00,25270,25320,25270,25305,361
07/10/2003,11:00:00,25305,25315,25265,25270,373
07/10/2003,11:05:00,25270,25275,25210,25230,541
07/10/2003,11:10:00,25230,25250,25225,25250,205
07/10/2003,11:15:00,25255,25290,25250,25270,419
07/10/2003,11:20:00,25270,25300,25265,25290,230
07/10/2003,11:25:00,25285,25315,25285,25305,226
07/10/2003,11:30:00,25305,25325,25290,25290,164
07/10/2003,11:35:00,25295,25295,25260,25275,120
07/10/2003,11:40:00,25280,25285,25240,25250,299
07/10/2003,11:45:00,25250,25275,25235,25275,214
07/10/2003,11:50:00,25280,25285,25270,25270,87
07/10/2003,11:55:00,25270,25285,25265,25275,69
07/10/2003,12:00:00,25280,25300,25260,25265,205
07/10/2003,12:05:00,25265,25275,25260,25275,110
07/10/2003,12:10:00,25275,25280,25270,25280,51
07/10/2003,12:15:00,25280,25285,25275,25285,14
07/10/2003,12:20:00,25280,25280,25270,25280,37
07/10/2003,12:25:00,25280,25285,25270,25275,41
07/10/2003,12:30:00,25275,25280,25265,25280,23
07/10/2003,12:35:00,25275,25280,25270,25280,21
07/10/2003,12:40:00,25280,25280,25260,25260,35
07/10/2003,12:45:00,25265,25270,25265,25270,21
07/10/2003,12:50:00,25270,25290,25270,25285,56
07/10/2003,12:55:00,25285,25335,25280,25330,272
07/10/2003,13:00:00,25325,25330,25305,25310,74
07/10/2003,13:05:00,25315,25320,25310,25315,16
07/10/2003,13:10:00,25315,25320,25315,25320,45
07/10/2003,13:15:00,25320,25320,25300,25300,41
07/10/2003,13:20:00,25305,25315,25305,25310,23
07/10/2003,13:25:00,25305,25315,25305,25310,17
07/10/2003,13:30:00,25310,25310,25295,25295,26
07/10/2003,13:35:00,25300,25300,25285,25285,26
07/10/2003,13:40:00,25285,25285,25270,25270,23
07/10/2003,13:45:00,25270,25270,25215,25230,260
07/10/2003,13:50:00,25230,25250,25225,25240,123
07/10/2003,13:55:00,25245,25255,25240,25240,34
07/10/2003,14:00:00,25240,25245,25235,25245,29
07/10/2003,14:05:00,25240,25240,25215,25220,80
07/10/2003,14:10:00,25225,25225,25180,25215,363
07/10/2003,14:15:00,25210,25210,25170,25180,149
07/10/2003,14:20:00,25185,25195,25165,25195,144
07/10/2003,14:25:00,25195,25205,25175,25185,159
07/10/2003,14:30:00,25185,25205,25185,25195,95
07/10/2003,14:35:00,25195,25205,25185,25185,92
07/10/2003,14:40:00,25190,25195,25180,25185,72
07/10/2003,14:45:00,25190,25215,25190,25210,85
07/10/2003,14:50:00,25210,25215,25190,25200,77
07/10/2003,14:55:00,25200,25210,25200,25210,35
07/10/2003,15:00:00,25215,25225,25215,25225,53
07/10/2003,15:05:00,25220,25230,25220,25230,58
07/10/2003,15:10:00,25235,25235,25215,25225,64
07/10/2003,15:15:00,25225,25230,25225,25225,18
07/10/2003,15:20:00,25225,25230,25225,25225,16
07/10/2003,15:25:00,25220,25230,25210,25215,29
07/10/2003,15:30:00,25215,25215,25160,25175,157
07/10/2003,15:35:00,25175,25190,25155,25170,228
07/10/2003,15:40:00,25175,25200,25170,25190,219
07/10/2003,15:45:00,25190,25210,25165,25210,224
07/10/2003,15:50:00,25210,25215,25190,25210,203
07/10/2003,15:55:00,25210,25235,25195,25220,216
07/10/2003,16:00:00,25220,25220,25210,25210,119
07/10/2003,16:05:00,25205,25215,25175,25175,204
07/10/2003,16:10:00,25180,25220,25180,25210,269
07/10/2003,16:15:00,25210,25250,25200,25230,309
07/10/2003,16:20:00,25230,25260,25225,25255,258
07/10/2003,16:25:00,25260,25285,25245,25275,214
07/10/2003,16:30:00,25275,25280,25250,25260,125
07/10/2003,16:35:00,25260,25270,25250,25265,78
07/10/2003,16:40:00,25270,25300,25270,25285,167
07/10/2003,16:45:00,25285,25290,25265,25285,123
07/10/2003,16:50:00,25285,25320,25280,25315,291
07/10/2003,16:55:00,25315,25335,25305,25310,241
07/10/2003,17:00:00,25310,25315,25285,25290,215
07/10/2003,17:05:00,25290,25300,25275,25295,132
07/10/2003,17:10:00,25290,25345,25285,25340,269
07/10/2003,17:15:00,25340,25400,25330,25375,557
07/10/2003,17:20:00,25370,25405,25365,25380,253
07/10/2003,17:25:00,25375,25390,25365,25375,133
07/10/2003,17:30:00,25375,25410,25370,25405,294
07/10/2003,17:35:00,25405,25445,25400,25405,507
08/10/2003,09:00:00,25340,25375,25315,25360,360
08/10/2003,09:05:00,25360,25370,25335,25340,181
08/10/2003,09:10:00,25345,25390,25330,25375,209
08/10/2003,09:15:00,25375,25400,25370,25390,183
08/10/2003,09:20:00,25390,25425,25390,25410,183
08/10/2003,09:25:00,25410,25420,25395,25400,143
08/10/2003,09:30:00,25395,25410,25385,25395,133
08/10/2003,09:35:00,25395,25470,25390,25470,435
08/10/2003,09:40:00,25470,25475,25460,25470,272
08/10/2003,09:45:00,25470,25480,25455,25465,249
08/10/2003,09:50:00,25470,25485,25470,25480,175
08/10/2003,09:55:00,25485,25495,25470,25495,209
08/10/2003,10:00:00,25495,25505,25490,25490,368
08/10/2003,10:05:00,25490,25500,25480,25500,129
08/10/2003,10:10:00,25495,25495,25475,25475,151
08/10/2003,10:15:00,25480,25480,25460,25465,125
08/10/2003,10:20:00,25465,25485,25460,25480,299
08/10/2003,10:25:00,25480,25500,25475,25495,97
08/10/2003,10:30:00,25500,25510,25485,25485,186
08/10/2003,10:35:00,25490,25495,25470,25480,119
08/10/2003,10:40:00,25475,25500,25475,25500,101
08/10/2003,10:45:00,25500,25510,25480,25485,148
08/10/2003,10:50:00,25485,25485,25470,25470,52
08/10/2003,10:55:00,25475,25475,25455,25460,100
08/10/2003,11:00:00,25465,25480,25465,25480,100
08/10/2003,11:05:00,25470,25475,25465,25470,23
08/10/2003,11:10:00,25470,25485,25470,25480,73
08/10/2003,11:15:00,25475,25510,25470,25500,111
08/10/2003,11:20:00,25505,25540,25505,25530,334
08/10/2003,11:25:00,25530,25535,25510,25525,167
08/10/2003,11:30:00,25525,25535,25520,25525,101
08/10/2003,11:35:00,25525,25530,25500,25505,166
08/10/2003,11:40:00,25505,25510,25495,25500,62
08/10/2003,11:45:00,25500,25505,25485,25490,105
08/10/2003,11:50:00,25485,25485,25480,25485,83
08/10/2003,11:55:00,25485,25490,25485,25485,43
08/10/2003,12:00:00,25485,25485,25470,25480,73
08/10/2003,12:05:00,25480,25485,25475,25480,30
08/10/2003,12:10:00,25480,25495,25480,25485,90
08/10/2003,12:15:00,25485,25485,25465,25475,93
08/10/2003,12:20:00,25470,25470,25435,25435,143
08/10/2003,12:25:00,25435,25445,25430,25440,105
08/10/2003,12:30:00,25445,25445,25435,25445,22
08/10/2003,12:35:00,25445,25445,25435,25440,38
08/10/2003,12:40:00,25440,25450,25435,25445,42
08/10/2003,12:45:00,25445,25445,25420,25430,60
08/10/2003,12:50:00,25425,25435,25420,25435,46
08/10/2003,12:55:00,25435,25445,25435,25445,29
08/10/2003,13:00:00,25445,25455,25445,25450,46
08/10/2003,13:05:00,25450,25465,25450,25460,34
08/10/2003,13:10:00,25465,25470,25460,25465,17
08/10/2003,13:15:00,25465,25465,25460,25460,16
08/10/2003,13:20:00,25465,25470,25465,25465,13
08/10/2003,13:25:00,25465,25470,25465,25470,12
08/10/2003,13:30:00,25470,25470,25465,25465,16
08/10/2003,13:35:00,25460,25460,25445,25445,36
08/10/2003,13:40:00,25445,25450,25420,25435,87
08/10/2003,13:45:00,25435,25465,25430,25465,35
08/10/2003,13:50:00,25455,25465,25450,25460,24
08/10/2003,13:55:00,25460,25470,25460,25465,15
08/10/2003,14:00:00,25465,25470,25465,25470,26
08/10/2003,14:05:00,25475,25480,25470,25470,22
08/10/2003,14:10:00,25470,25475,25465,25465,12
08/10/2003,14:15:00,25465,25465,25460,25460,12
08/10/2003,14:20:00,25460,25460,25460,25460,3
08/10/2003,14:25:00,25460,25460,25445,25450,22
08/10/2003,14:30:00,25455,25470,25450,25455,31
08/10/2003,14:35:00,25460,25470,25460,25470,18
08/10/2003,14:40:00,25465,25480,25460,25475,46
08/10/2003,14:45:00,25475,25500,25475,25500,79
08/10/2003,14:50:00,25495,25520,25490,25515,131
08/10/2003,14:55:00,25520,25535,25515,25520,136
08/10/2003,15:00:00,25520,25545,25505,25530,188
08/10/2003,15:05:00,25530,25535,25515,25515,85
08/10/2003,15:10:00,25510,25530,25505,25520,69
08/10/2003,15:15:00,25520,25525,25510,25510,39
08/10/2003,15:20:00,25510,25555,25505,25540,181
08/10/2003,15:25:00,25540,25550,25540,25540,110
08/10/2003,15:30:00,25535,25540,25495,25495,267
08/10/2003,15:35:00,25500,25505,25490,25500,278
08/10/2003,15:40:00,25500,25505,25465,25465,325
08/10/2003,15:45:00,25475,25475,25445,25470,333
08/10/2003,15:50:00,25470,25480,25455,25480,208
08/10/2003,15:55:00,25475,25500,25470,25480,132
08/10/2003,16:00:00,25485,25540,25470,25515,462
08/10/2003,16:05:00,25510,25525,25475,25490,290
08/10/2003,16:10:00,25495,25525,25455,25455,276
08/10/2003,16:15:00,25455,25465,25425,25465,424
08/10/2003,16:20:00,25465,25475,25440,25460,191
08/10/2003,16:25:00,25460,25470,25425,25430,193
08/10/2003,16:30:00,25425,25445,25410,25425,403
08/10/2003,16:35:00,25425,25430,25385,25405,342
08/10/2003,16:40:00,25410,25410,25370,25410,358
08/10/2003,16:45:00,25405,25410,25380,25380,396
08/10/2003,16:50:00,25385,25405,25355,25385,347
08/10/2003,16:55:00,25375,25380,25350,25360,205
08/10/2003,17:00:00,25360,25370,25345,25355,191
08/10/2003,17:05:00,25365,25385,25360,25385,132
08/10/2003,17:10:00,25385,25435,25380,25420,352
08/10/2003,17:15:00,25420,25425,25405,25425,117
08/10/2003,17:20:00,25420,25420,25410,25415,53
08/10/2003,17:25:00,25410,25425,25390,25425,101
08/10/2003,17:30:00,25425,25435,25415,25420,270
08/10/2003,17:35:00,25425,25435,25415,25425,221
09/10/2003,09:00:00,25475,25480,25425,25470,328
09/10/2003,09:05:00,25465,25475,25435,25450,168
09/10/2003,09:10:00,25455,25475,25445,25470,185
09/10/2003,09:15:00,25470,25490,25465,25485,216
09/10/2003,09:20:00,25475,25515,25475,25475,289
09/10/2003,09:25:00,25475,25480,25415,25420,369
09/10/2003,09:30:00,25420,25420,25365,25390,423
09/10/2003,09:35:00,25390,25395,25370,25395,206
09/10/2003,09:40:00,25390,25400,25375,25385,140
09/10/2003,09:45:00,25385,25390,25360,25370,284
09/10/2003,09:50:00,25370,25390,25365,25375,192
09/10/2003,09:55:00,25375,25405,25360,25400,193
09/10/2003,10:00:00,25400,25415,25385,25415,167
09/10/2003,10:05:00,25420,25445,25400,25415,189
09/10/2003,10:10:00,25410,25430,25410,25425,105
09/10/2003,10:15:00,25425,25450,25415,25445,120
09/10/2003,10:20:00,25445,25470,25445,25455,197
09/10/2003,10:25:00,25460,25470,25450,25460,276
09/10/2003,10:30:00,25460,25500,25445,25490,280
09/10/2003,10:35:00,25490,25495,25470,25480,148
09/10/2003,10:40:00,25475,25485,25455,25460,92
09/10/2003,10:45:00,25455,25480,25455,25475,98
09/10/2003,10:50:00,25480,25510,25480,25510,284
09/10/2003,10:55:00,25515,25520,25500,25500,198
09/10/2003,11:00:00,25505,25540,25505,25540,319
09/10/2003,11:05:00,25535,25545,25525,25540,365
09/10/2003,11:10:00,25540,25545,25520,25530,134
09/10/2003,11:15:00,25530,25585,25525,25575,432
09/10/2003,11:20:00,25575,25585,25565,25580,268
09/10/2003,11:25:00,25575,25595,25565,25575,251
09/10/2003,11:30:00,25575,25580,25565,25575,100
09/10/2003,11:35:00,25575,25640,25570,25635,584
09/10/2003,11:40:00,25635,25640,25605,25610,324
09/10/2003,11:45:00,25610,25620,25595,25615,194
09/10/2003,11:50:00,25610,25610,25595,25600,135
09/10/2003,11:55:00,25605,25605,25595,25600,70
09/10/2003,12:00:00,25600,25600,25575,25585,170
09/10/2003,12:05:00,25580,25610,25580,25600,82
09/10/2003,12:10:00,25600,25620,25600,25615,112
09/10/2003,12:15:00,25610,25610,25605,25605,29
09/10/2003,12:20:00,25605,25605,25595,25600,28
09/10/2003,12:25:00,25600,25600,25590,25595,18
09/10/2003,12:30:00,25595,25605,25590,25590,70
09/10/2003,12:35:00,25595,25600,25590,25590,22
09/10/2003,12:40:00,25595,25595,25585,25590,35
09/10/2003,12:45:00,25590,25605,25590,25600,72
09/10/2003,12:50:00,25595,25595,25580,25595,47
09/10/2003,12:55:00,25595,25610,25595,25605,46
09/10/2003,13:00:00,25605,25605,25595,25600,26
09/10/2003,13:05:00,25600,25600,25595,25595,14
09/10/2003,13:10:00,25590,25600,25590,25590,21
09/10/2003,13:15:00,25595,25595,25575,25585,54
09/10/2003,13:20:00,25585,25585,25560,25570,115
09/10/2003,13:25:00,25570,25575,25570,25575,16
09/10/2003,13:30:00,25580,25595,25575,25595,13
09/10/2003,13:35:00,25595,25595,25585,25595,30
09/10/2003,13:40:00,25595,25600,25585,25585,98
09/10/2003,13:45:00,25585,25590,25580,25580,35
09/10/2003,13:50:00,25590,25590,25565,25575,53
09/10/2003,13:55:00,25580,25580,25580,25580,7
09/10/2003,14:00:00,25580,25585,25570,25575,45
09/10/2003,14:05:00,25570,25580,25570,25580,38
09/10/2003,14:10:00,25580,25590,25580,25590,15
09/10/2003,14:15:00,25595,25620,25590,25610,56
09/10/2003,14:20:00,25610,25635,25610,25615,82
09/10/2003,14:25:00,25620,25620,25600,25620,101
09/10/2003,14:30:00,25625,25715,25625,25705,843
09/10/2003,14:35:00,25710,25715,25695,25705,205
09/10/2003,14:40:00,25700,25760,25700,25745,511
09/10/2003,14:45:00,25745,25750,25730,25735,351
09/10/2003,14:50:00,25735,25755,25730,25745,146
09/10/2003,14:55:00,25745,25770,25745,25755,209
09/10/2003,15:00:00,25755,25760,25735,25740,175
09/10/2003,15:05:00,25740,25740,25730,25735,81
09/10/2003,15:10:00,25735,25750,25735,25740,98
09/10/2003,15:15:00,25735,25755,25735,25745,78
09/10/2003,15:20:00,25745,25750,25740,25740,49
09/10/2003,15:25:00,25745,25750,25735,25740,43
09/10/2003,15:30:00,25740,25750,25720,25725,185
09/10/2003,15:35:00,25730,25755,25710,25730,288
09/10/2003,15:40:00,25730,25730,25690,25690,236
09/10/2003,15:45:00,25690,25705,25680,25700,277
09/10/2003,15:50:00,25705,25710,25670,25670,282
09/10/2003,15:55:00,25675,25695,25675,25695,164
09/10/2003,16:00:00,25690,25700,25675,25685,187
09/10/2003,16:05:00,25680,25700,25665,25700,199
09/10/2003,16:10:00,25700,25710,25675,25675,227
09/10/2003,16:15:00,25680,25700,25665,25670,195
09/10/2003,16:20:00,25670,25690,25665,25675,166
09/10/2003,16:25:00,25675,25700,25670,25685,185
09/10/2003,16:30:00,25685,25700,25670,25675,114
09/10/2003,16:35:00,25670,25680,25660,25680,157
09/10/2003,16:40:00,25680,25700,25675,25685,128
09/10/2003,16:45:00,25685,25715,25685,25705,216
09/10/2003,16:50:00,25710,25730,25705,25710,189
09/10/2003,16:55:00,25710,25730,25700,25720,121
09/10/2003,17:00:00,25725,25740,25715,25735,102
09/10/2003,17:05:00,25735,25760,25730,25735,224
09/10/2003,17:10:00,25735,25745,25725,25730,96
09/10/2003,17:15:00,25730,25735,25720,25730,69
09/10/2003,17:20:00,25730,25750,25720,25745,203
09/10/2003,17:25:00,25740,25750,25730,25730,139
09/10/2003,17:30:00,25730,25740,25720,25735,411
09/10/2003,17:35:00,25735,25765,25725,25750,358
10/10/2003,09:00:00,25700,25700,25665,25680,224
10/10/2003,09:05:00,25685,25705,25665,25665,176
10/10/2003,09:10:00,25670,25670,25650,25655,260
10/10/2003,09:15:00,25655,25680,25650,25660,173
10/10/2003,09:20:00,25665,25670,25645,25650,248
10/10/2003,09:25:00,25650,25665,25635,25640,260
10/10/2003,09:30:00,25645,25660,25640,25655,168
10/10/2003,09:35:00,25655,25700,25655,25695,218
10/10/2003,09:40:00,25695,25720,25690,25720,223
10/10/2003,09:45:00,25720,25725,25700,25715,181
10/10/2003,09:50:00,25720,25720,25700,25705,141
10/10/2003,09:55:00,25705,25715,25680,25685,234
10/10/2003,10:00:00,25685,25730,25685,25730,244
10/10/2003,10:05:00,25730,25760,25725,25760,202
10/10/2003,10:10:00,25755,25815,25755,25795,497
10/10/2003,10:15:00,25795,25810,25795,25800,164
10/10/2003,10:20:00,25800,25810,25780,25780,181
10/10/2003,10:25:00,25775,25790,25765,25775,116
10/10/2003,10:30:00,25780,25810,25770,25805,205
10/10/2003,10:35:00,25805,25830,25800,25815,349
10/10/2003,10:40:00,25815,25815,25775,25775,104
10/10/2003,10:45:00,25780,25790,25775,25780,58
10/10/2003,10:50:00,25780,25795,25780,25790,75
10/10/2003,10:55:00,25790,25800,25765,25770,90
10/10/2003,11:00:00,25765,25765,25745,25755,118
10/10/2003,11:05:00,25755,25765,25755,25760,93
10/10/2003,11:10:00,25765,25765,25740,25745,72
10/10/2003,11:15:00,25745,25745,25720,25730,112
10/10/2003,11:20:00,25730,25730,25720,25725,52
10/10/2003,11:25:00,25725,25730,25710,25720,85
10/10/2003,11:30:00,25720,25745,25715,25745,182
10/10/2003,11:35:00,25745,25750,25715,25715,202
10/10/2003,11:40:00,25715,25725,25710,25725,143
10/10/2003,11:45:00,25725,25725,25705,25715,123
10/10/2003,11:50:00,25715,25725,25705,25725,37
10/10/2003,11:55:00,25720,25725,25675,25680,233
10/10/2003,12:00:00,25680,25685,25660,25675,208
10/10/2003,12:05:00,25675,25675,25655,25665,193
10/10/2003,12:10:00,25670,25695,25670,25680,122
10/10/2003,12:15:00,25675,25690,25670,25690,76
10/10/2003,12:20:00,25695,25705,25695,25700,79
10/10/2003,12:25:00,25695,25705,25670,25700,153
10/10/2003,12:30:00,25695,25700,25690,25700,33
10/10/2003,12:35:00,25695,25715,25690,25715,45
10/10/2003,12:40:00,25715,25735,25710,25710,95
10/10/2003,12:45:00,25715,25725,25715,25715,10
10/10/2003,12:50:00,25715,25725,25715,25715,18
10/10/2003,12:55:00,25715,25720,25710,25715,11
10/10/2003,13:00:00,25715,25730,25710,25730,24
10/10/2003,13:05:00,25730,25735,25725,25730,34
10/10/2003,13:10:00,25730,25730,25720,25725,15
10/10/2003,13:15:00,25725,25725,25720,25725,65
10/10/2003,13:20:00,25715,25720,25710,25710,9
10/10/2003,13:25:00,25710,25715,25705,25705,17
10/10/2003,13:30:00,25700,25700,25675,25690,49
10/10/2003,13:35:00,25685,25700,25685,25700,13
10/10/2003,13:40:00,25700,25700,25685,25685,20
10/10/2003,13:45:00,25690,25700,25680,25700,23
10/10/2003,13:50:00,25705,25710,25705,25705,9
10/10/2003,13:55:00,25705,25705,25700,25700,5
10/10/2003,14:00:00,25700,25710,25700,25710,21
10/10/2003,14:05:00,25700,25720,25700,25720,11
10/10/2003,14:10:00,25710,25720,25710,25715,11
10/10/2003,14:15:00,25715,25715,25715,25715,8
10/10/2003,14:20:00,25720,25740,25720,25740,44
10/10/2003,14:25:00,25740,25745,25730,25740,33
10/10/2003,14:30:00,25730,25770,25715,25735,247
10/10/2003,14:35:00,25735,25735,25700,25705,174
10/10/2003,14:40:00,25705,25715,25695,25695,76
10/10/2003,14:45:00,25690,25690,25670,25685,172
10/10/2003,14:50:00,25685,25695,25665,25680,117
10/10/2003,14:55:00,25680,25680,25665,25670,98
10/10/2003,15:00:00,25665,25675,25635,25670,241
10/10/2003,15:05:00,25675,25680,25650,25660,105
10/10/2003,15:10:00,25660,25665,25645,25660,118
10/10/2003,15:15:00,25655,25675,25655,25655,84
10/10/2003,15:20:00,25650,25655,25625,25635,168
10/10/2003,15:25:00,25635,25640,25620,25640,175
10/10/2003,15:30:00,25640,25680,25640,25670,166
10/10/2003,15:35:00,25670,25685,25660,25675,239
10/10/2003,15:40:00,25675,25685,25655,25675,167
10/10/2003,15:45:00,25675,25690,25660,25665,179
10/10/2003,15:50:00,25665,25680,25650,25675,177
10/10/2003,15:55:00,25675,25680,25660,25660,113
10/10/2003,16:00:00,25660,25670,25635,25655,158
10/10/2003,16:05:00,25660,25685,25645,25680,172
10/10/2003,16:10:00,25680,25700,25670,25675,163
10/10/2003,16:15:00,25670,25690,25670,25690,93
10/10/2003,16:20:00,25690,25715,25670,25710,157
10/10/2003,16:25:00,25710,25710,25685,25700,81
10/10/2003,16:30:00,25700,25715,25685,25695,120
10/10/2003,16:35:00,25695,25700,25670,25670,127
10/10/2003,16:40:00,25670,25690,25650,25650,127
10/10/2003,16:45:00,25650,25665,25640,25655,157
10/10/2003,16:50:00,25660,25660,25635,25640,85
10/10/2003,16:55:00,25640,25645,25615,25635,161
10/10/2003,17:00:00,25640,25645,25610,25630,135
10/10/2003,17:05:00,25625,25660,25620,25655,146
10/10/2003,17:10:00,25655,25670,25655,25665,95
10/10/2003,17:15:00,25655,25670,25645,25665,93
10/10/2003,17:20:00,25660,25675,25655,25670,57
10/10/2003,17:25:00,25660,25670,25650,25670,68
10/10/2003,17:30:00,25665,25675,25650,25650,118
10/10/2003,17:35:00,25645,25660,25635,25660,215
13/10/2003,09:00:00,25725,25725,25675,25710,225
13/10/2003,09:05:00,25710,25740,25710,25725,172
13/10/2003,09:10:00,25725,25755,25720,25735,147
13/10/2003,09:15:00,25740,25750,25730,25750,111
13/10/2003,09:20:00,25745,25820,25745,25805,406
13/10/2003,09:25:00,25805,25840,25795,25820,251
13/10/2003,09:30:00,25825,25865,25825,25835,294
13/10/2003,09:35:00,25830,25855,25830,25840,142
13/10/2003,09:40:00,25845,25850,25825,25830,89
13/10/2003,09:45:00,25830,25840,25830,25840,56
13/10/2003,09:50:00,25840,25845,25830,25840,108
13/10/2003,09:55:00,25840,25845,25825,25830,88
13/10/2003,10:00:00,25835,25860,25830,25850,219
13/10/2003,10:05:00,25850,25855,25840,25850,108
13/10/2003,10:10:00,25855,25875,25845,25875,204
13/10/2003,10:15:00,25870,25890,25870,25880,221
13/10/2003,10:20:00,25875,25880,25855,25855,193
13/10/2003,10:25:00,25850,25860,25850,25855,109
13/10/2003,10:30:00,25855,25855,25835,25845,175
13/10/2003,10:35:00,25845,25860,25830,25830,208
13/10/2003,10:40:00,25830,25870,25825,25860,228
13/10/2003,10:45:00,25860,25890,25850,25885,224
13/10/2003,10:50:00,25880,25890,25875,25885,97
13/10/2003,10:55:00,25885,25900,25885,25895,189
13/10/2003,11:00:00,25895,25905,25890,25900,192
13/10/2003,11:05:00,25895,25895,25880,25880,113
13/10/2003,11:10:00,25885,25905,25880,25905,217
13/10/2003,11:15:00,25905,25915,25890,25895,197
13/10/2003,11:20:00,25895,25900,25890,25900,68
13/10/2003,11:25:00,25895,25910,25895,25900,104
13/10/2003,11:30:00,25900,25900,25870,25870,137
13/10/2003,11:35:00,25875,25885,25870,25870,81
13/10/2003,11:40:00,25870,25870,25860,25865,81
13/10/2003,11:45:00,25860,25870,25850,25865,119
13/10/2003,11:50:00,25860,25870,25855,25860,59
13/10/2003,11:55:00,25865,25875,25865,25870,38
13/10/2003,12:00:00,25870,25870,25855,25860,39
13/10/2003,12:05:00,25855,25875,25855,25870,43
13/10/2003,12:10:00,25870,25880,25860,25875,88
13/10/2003,12:15:00,25875,25885,25870,25870,43
13/10/2003,12:20:00,25870,25870,25850,25855,62
13/10/2003,12:25:00,25855,25880,25850,25875,127
13/10/2003,12:30:00,25875,25875,25860,25865,58
13/10/2003,12:35:00,25860,25860,25845,25845,50
13/10/2003,12:40:00,25850,25860,25840,25850,64
13/10/2003,12:45:00,25855,25860,25845,25845,24
13/10/2003,12:50:00,25850,25855,25850,25850,36
13/10/2003,12:55:00,25855,25870,25855,25870,29
13/10/2003,13:00:00,25860,25865,25860,25860,13
13/10/2003,13:05:00,25860,25860,25860,25860,3
13/10/2003,13:10:00,25860,25865,25855,25865,28
13/10/2003,13:15:00,25860,25865,25850,25865,28
13/10/2003,13:20:00,25865,25870,25865,25870,11
13/10/2003,13:25:00,25865,25870,25860,25865,19
13/10/2003,13:30:00,25865,25875,25860,25870,16
13/10/2003,13:35:00,25865,25870,25865,25870,20
13/10/2003,13:40:00,25870,25875,25865,25865,21
13/10/2003,13:45:00,25870,25875,25865,25870,16
13/10/2003,13:50:00,25875,25875,25870,25870,7
13/10/2003,13:55:00,25870,25870,25860,25865,61
13/10/2003,14:00:00,25865,25875,25865,25865,15
13/10/2003,14:05:00,25865,25870,25850,25870,96
13/10/2003,14:10:00,25865,25870,25865,25870,18
13/10/2003,14:15:00,25870,25870,25870,25870,19
13/10/2003,14:20:00,25875,25885,25860,25860,102
13/10/2003,14:25:00,25860,25860,25835,25840,130
13/10/2003,14:30:00,25840,25845,25830,25845,154
13/10/2003,14:35:00,25845,25870,25840,25860,89
13/10/2003,14:40:00,25860,25860,25840,25840,43
13/10/2003,14:45:00,25845,25850,25840,25845,37
13/10/2003,14:50:00,25840,25845,25830,25830,62
13/10/2003,14:55:00,25830,25835,25810,25815,189
13/10/2003,15:00:00,25815,25820,25800,25815,160
13/10/2003,15:05:00,25815,25830,25810,25810,104
13/10/2003,15:10:00,25810,25830,25805,25825,84
13/10/2003,15:15:00,25825,25825,25815,25820,40
13/10/2003,15:20:00,25820,25825,25820,25820,25
13/10/2003,15:25:00,25820,25825,25780,25800,166
13/10/2003,15:30:00,25805,25835,25800,25820,191
13/10/2003,15:35:00,25825,25835,25820,25835,126
13/10/2003,15:40:00,25830,25845,25825,25830,133
13/10/2003,15:45:00,25830,25835,25820,25825,113
13/10/2003,15:50:00,25830,25830,25820,25825,41
13/10/2003,15:55:00,25825,25830,25820,25820,38
13/10/2003,16:00:00,25820,25850,25820,25850,140
13/10/2003,16:05:00,25850,25870,25845,25845,249
13/10/2003,16:10:00,25845,25855,25845,25850,91
13/10/2003,16:15:00,25845,25910,25845,25905,311
13/10/2003,16:20:00,25910,25935,25885,25920,428
13/10/2003,16:25:00,25915,25960,25915,25945,603
13/10/2003,16:30:00,25945,25950,25915,25920,216
13/10/2003,16:35:00,25920,25930,25915,25920,162
13/10/2003,16:40:00,25920,25930,25905,25920,148
13/10/2003,16:45:00,25920,25925,25895,25905,143
13/10/2003,16:50:00,25905,25915,25895,25915,74
13/10/2003,16:55:00,25910,25920,25900,25915,93
13/10/2003,17:00:00,25915,25915,25900,25910,66
13/10/2003,17:05:00,25910,25920,25905,25915,62
13/10/2003,17:10:00,25915,25920,25895,25895,112
13/10/2003,17:15:00,25895,25905,25885,25890,75
13/10/2003,17:20:00,25895,25900,25875,25875,133
13/10/2003,17:25:00,25880,25885,25865,25875,139
13/10/2003,17:30:00,25880,25880,25850,25855,292
13/10/2003,17:35:00,25855,25890,25845,25885,216
14/10/2003,09:00:00,25930,25945,25905,25940,266
14/10/2003,09:05:00,25940,25950,25900,25920,211
14/10/2003,09:10:00,25920,25920,25895,25895,186
14/10/2003,09:15:00,25890,25920,25890,25915,165
14/10/2003,09:20:00,25910,25915,25885,25890,236
14/10/2003,09:25:00,25890,25930,25885,25930,245
14/10/2003,09:30:00,25925,25945,25925,25935,151
14/10/2003,09:35:00,25940,25940,25900,25900,263
14/10/2003,09:40:00,25900,25905,25870,25875,262
14/10/2003,09:45:00,25875,25880,25845,25865,313
14/10/2003,09:50:00,25865,25865,25840,25845,263
14/10/2003,09:55:00,25850,25850,25825,25830,205
14/10/2003,10:00:00,25825,25830,25805,25815,256
14/10/2003,10:05:00,25815,25845,25810,25835,246
14/10/2003,10:10:00,25835,25845,25800,25805,313
14/10/2003,10:15:00,25805,25815,25795,25800,261
14/10/2003,10:20:00,25800,25825,25785,25820,283
14/10/2003,10:25:00,25820,25850,25820,25840,247
14/10/2003,10:30:00,25840,25845,25835,25840,96
14/10/2003,10:35:00,25840,25860,25835,25860,136
14/10/2003,10:40:00,25855,25860,25840,25850,122
14/10/2003,10:45:00,25850,25865,25850,25855,45
14/10/2003,10:50:00,25860,25870,25850,25870,88
14/10/2003,10:55:00,25870,25875,25855,25855,78
14/10/2003,11:00:00,25855,25860,25825,25840,232
14/10/2003,11:05:00,25840,25855,25820,25835,165
14/10/2003,11:10:00,25835,25860,25835,25860,145
14/10/2003,11:15:00,25860,25880,25850,25870,152
14/10/2003,11:20:00,25870,25870,25855,25855,41
14/10/2003,11:25:00,25855,25855,25815,25815,169
14/10/2003,11:30:00,25820,25840,25815,25835,152
14/10/2003,11:35:00,25830,25835,25830,25830,62
14/10/2003,11:40:00,25830,25845,25825,25840,78
14/10/2003,11:45:00,25845,25855,25840,25855,49
14/10/2003,11:50:00,25855,25855,25840,25845,100
14/10/2003,11:55:00,25850,25855,25845,25850,51
14/10/2003,12:00:00,25850,25855,25840,25850,52
14/10/2003,12:05:00,25850,25880,25850,25880,120
14/10/2003,12:10:00,25880,25890,25875,25885,92
14/10/2003,12:15:00,25885,25895,25875,25890,77
14/10/2003,12:20:00,25895,25905,25885,25895,78
14/10/2003,12:25:00,25895,25895,25885,25890,40
14/10/2003,12:30:00,25890,25920,25885,25915,98
14/10/2003,12:35:00,25915,25920,25905,25915,87
14/10/2003,12:40:00,25915,25920,25905,25905,100
14/10/2003,12:45:00,25910,25920,25905,25905,67
14/10/2003,12:50:00,25905,25915,25895,25900,102
14/10/2003,12:55:00,25900,25905,25865,25880,129
14/10/2003,13:00:00,25875,25885,25870,25885,28
14/10/2003,13:05:00,25885,25895,25880,25885,29
14/10/2003,13:10:00,25885,25895,25885,25890,28
14/10/2003,13:15:00,25885,25885,25870,25880,15
14/10/2003,13:20:00,25885,25885,25880,25885,18
14/10/2003,13:25:00,25880,25885,25880,25880,14
14/10/2003,13:30:00,25875,25885,25875,25880,19
14/10/2003,13:35:00,25885,25885,25875,25880,37
14/10/2003,13:40:00,25885,25905,25885,25905,35
14/10/2003,13:45:00,25900,25915,25895,25895,56
14/10/2003,13:50:00,25895,25895,25895,25895,10
14/10/2003,13:55:00,25895,25905,25895,25905,17
14/10/2003,14:00:00,25905,25920,25905,25910,55
14/10/2003,14:05:00,25910,25920,25910,25910,50
14/10/2003,14:10:00,25910,25910,25905,25910,30
14/10/2003,14:15:00,25905,25905,25895,25900,46
14/10/2003,14:20:00,25900,25900,25895,25895,20
14/10/2003,14:25:00,25895,25900,25890,25900,15
14/10/2003,14:30:00,25900,25910,25895,25905,82
14/10/2003,14:35:00,25900,25905,25895,25895,54
14/10/2003,14:40:00,25890,25895,25880,25895,67
14/10/2003,14:45:00,25895,25895,25870,25875,73
14/10/2003,14:50:00,25875,25875,25870,25875,29
14/10/2003,14:55:00,25875,25880,25870,25880,43
14/10/2003,15:00:00,25880,25880,25840,25850,280
14/10/2003,15:05:00,25850,25860,25750,25840,1590
14/10/2003,15:10:00,25840,25880,25830,25845,391
14/10/2003,15:15:00,25845,25845,25830,25835,70
14/10/2003,15:20:00,25835,25835,25810,25825,76
14/10/2003,15:25:00,25820,25825,25800,25805,130
14/10/2003,15:30:00,25810,25815,25790,25805,191
14/10/2003,15:35:00,25800,25800,25775,25785,200
14/10/2003,15:40:00,25780,25795,25775,25780,207
14/10/2003,15:45:00,25780,25815,25775,25805,222
14/10/2003,15:50:00,25805,25825,25795,25810,167
14/10/2003,15:55:00,25810,25835,25805,25830,165
14/10/2003,16:00:00,25830,25840,25805,25805,224
14/10/2003,16:05:00,25805,25825,25800,25805,123
14/10/2003,16:10:00,25800,25835,25795,25830,191
14/10/2003,16:15:00,25830,25865,25825,25850,351
14/10/2003,16:20:00,25850,25860,25830,25840,211
14/10/2003,16:25:00,25840,25850,25825,25830,98
14/10/2003,16:30:00,25830,25850,25825,25850,125
14/10/2003,16:35:00,25850,25855,25830,25830,153
14/10/2003,16:40:00,25830,25840,25805,25815,143
14/10/2003,16:45:00,25815,25835,25815,25815,67
14/10/2003,16:50:00,25815,25845,25815,25830,131
14/10/2003,16:55:00,25830,25870,25825,25865,173
14/10/2003,17:00:00,25865,25890,25860,25860,316
14/10/2003,17:05:00,25865,25880,25860,25870,91
14/10/2003,17:10:00,25870,25880,25860,25860,119
14/10/2003,17:15:00,25860,25875,25855,25855,127
14/10/2003,17:20:00,25855,25860,25845,25850,127
14/10/2003,17:25:00,25855,25860,25845,25860,92
14/10/2003,17:30:00,25860,25870,25845,25845,141
14/10/2003,17:35:00,25850,25860,25845,25855,152
15/10/2003,09:00:00,25930,26000,25930,25975,562
15/10/2003,09:05:00,25980,26000,25970,25990,211
15/10/2003,09:10:00,25990,26025,25985,26005,392
15/10/2003,09:15:00,26010,26015,25995,26005,294
15/10/2003,09:20:00,26005,26040,26005,26025,524
15/10/2003,09:25:00,26020,26035,26010,26025,224
15/10/2003,09:30:00,26020,26035,25990,25995,231
15/10/2003,09:35:00,25990,26015,25990,26000,221
15/10/2003,09:40:00,26000,26005,25985,25995,175
15/10/2003,09:45:00,26000,26010,25995,26010,130
15/10/2003,09:50:00,26010,26015,26000,26010,165
15/10/2003,09:55:00,26010,26050,26010,26040,363
15/10/2003,10:00:00,26035,26045,26030,26035,252
15/10/2003,10:05:00,26035,26045,26035,26045,87
15/10/2003,10:10:00,26040,26110,26040,26095,848
15/10/2003,10:15:00,26095,26095,26060,26070,291
15/10/2003,10:20:00,26070,26080,26060,26075,113
15/10/2003,10:25:00,26075,26105,26070,26105,134
15/10/2003,10:30:00,26100,26100,26060,26060,269
15/10/2003,10:35:00,26060,26060,26035,26040,376
15/10/2003,10:40:00,26045,26045,26000,26005,444
15/10/2003,10:45:00,26000,26045,26000,26045,194
15/10/2003,10:50:00,26045,26065,26035,26055,233
15/10/2003,10:55:00,26055,26065,26030,26040,153
15/10/2003,11:00:00,26040,26080,26035,26080,189
15/10/2003,11:05:00,26075,26090,26065,26080,262
15/10/2003,11:10:00,26080,26105,26080,26090,265
15/10/2003,11:15:00,26090,26105,26080,26100,144
15/10/2003,11:20:00,26095,26140,26090,26125,597
15/10/2003,11:25:00,26125,26125,26100,26115,173
15/10/2003,11:30:00,26110,26125,26110,26120,117
15/10/2003,11:35:00,26120,26130,26115,26120,213
15/10/2003,11:40:00,26125,26130,26105,26115,101
15/10/2003,11:45:00,26115,26130,26110,26120,103
15/10/2003,11:50:00,26120,26130,26120,26130,54
15/10/2003,11:55:00,26130,26155,26125,26125,346
15/10/2003,12:00:00,26125,26130,26115,26120,105
15/10/2003,12:05:00,26120,26135,26115,26130,75
15/10/2003,12:10:00,26125,26125,26120,26120,31
15/10/2003,12:15:00,26120,26120,26110,26115,37
15/10/2003,12:20:00,26115,26120,26115,26120,37
15/10/2003,12:25:00,26120,26120,26110,26115,47
15/10/2003,12:30:00,26110,26120,26105,26115,45
15/10/2003,12:35:00,26120,26135,26120,26130,34
15/10/2003,12:40:00,26135,26135,26120,26120,38
15/10/2003,12:45:00,26120,26130,26115,26115,55
15/10/2003,12:50:00,26115,26115,26110,26115,22
15/10/2003,12:55:00,26115,26125,26115,26120,17
15/10/2003,13:00:00,26125,26130,26120,26120,20
15/10/2003,13:05:00,26120,26125,26115,26125,10
15/10/2003,13:10:00,26125,26135,26125,26135,29
15/10/2003,13:15:00,26130,26155,26130,26155,81
15/10/2003,13:20:00,26155,26165,26145,26160,159
15/10/2003,13:25:00,26160,26160,26155,26160,52
15/10/2003,13:30:00,26160,26200,26160,26190,398
15/10/2003,13:35:00,26190,26195,26175,26190,85
15/10/2003,13:40:00,26190,26200,26180,26185,89
15/10/2003,13:45:00,26185,26190,26175,26175,104
15/10/2003,13:50:00,26175,26180,26175,26180,18
15/10/2003,13:55:00,26175,26190,26175,26190,16
15/10/2003,14:00:00,26190,26220,26190,26200,121
15/10/2003,14:05:00,26200,26210,26200,26200,28
15/10/2003,14:10:00,26200,26200,26195,26195,47
15/10/2003,14:15:00,26200,26205,26200,26200,23
15/10/2003,14:20:00,26205,26220,26200,26215,107
15/10/2003,14:25:00,26210,26215,26200,26200,66
15/10/2003,14:30:00,26195,26240,26165,26210,440
15/10/2003,14:35:00,26205,26215,26185,26200,268
15/10/2003,14:40:00,26195,26220,26185,26220,143
15/10/2003,14:45:00,26220,26235,26220,26225,238
15/10/2003,14:50:00,26225,26240,26215,26230,146
15/10/2003,14:55:00,26235,26260,26235,26240,356
15/10/2003,15:00:00,26245,26270,26235,26250,245
15/10/2003,15:05:00,26255,26270,26250,26255,175
15/10/2003,15:10:00,26250,26260,26250,26255,122
15/10/2003,15:15:00,26255,26260,26240,26240,75
15/10/2003,15:20:00,26245,26250,26235,26245,133
15/10/2003,15:25:00,26245,26250,26225,26225,106
15/10/2003,15:30:00,26225,26235,26205,26210,449
15/10/2003,15:35:00,26215,26215,26180,26195,365
15/10/2003,15:40:00,26200,26205,26160,26180,359
15/10/2003,15:45:00,26180,26180,26150,26160,399
15/10/2003,15:50:00,26160,26170,26135,26155,343
15/10/2003,15:55:00,26155,26180,26155,26165,184
15/10/2003,16:00:00,26165,26165,26100,26115,348
15/10/2003,16:05:00,26115,26115,26080,26085,384
15/10/2003,16:10:00,26085,26105,26055,26090,405
15/10/2003,16:15:00,26095,26110,26050,26050,384
15/10/2003,16:20:00,26050,26065,26030,26065,328
15/10/2003,16:25:00,26065,26085,26065,26080,217
15/10/2003,16:30:00,26080,26090,26070,26085,186
15/10/2003,16:35:00,26090,26100,26055,26095,227
15/10/2003,16:40:00,26095,26120,26095,26115,163
15/10/2003,16:45:00,26110,26125,26090,26125,163
15/10/2003,16:50:00,26120,26155,26120,26145,298
15/10/2003,16:55:00,26140,26145,26130,26145,152
15/10/2003,17:00:00,26145,26150,26130,26130,103
15/10/2003,17:05:00,26130,26140,26120,26125,93
15/10/2003,17:10:00,26130,26135,26125,26130,74
15/10/2003,17:15:00,26130,26150,26125,26145,105
15/10/2003,17:20:00,26140,26145,26135,26135,178
15/10/2003,17:25:00,26140,26145,26120,26130,219
15/10/2003,17:30:00,26135,26135,26105,26110,285
15/10/2003,17:35:00,26110,26125,26105,26120,257