DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/09/2003,16:20:00,26180,26180,26170,26170,12
18/09/2003,16:30:00,26175,26225,26170,26210,482
18/09/2003,16:40:00,26200,26220,26190,26210,260
18/09/2003,16:50:00,26210,26295,26210,26250,568
18/09/2003,17:00:00,26245,26275,26240,26255,363
18/09/2003,17:10:00,26265,26265,26235,26260,313
18/09/2003,17:20:00,26255,26340,26255,26330,469
18/09/2003,17:30:00,26315,26350,26295,26350,443
19/09/2003,09:00:00,26280,26290,26250,26265,439
19/09/2003,09:10:00,26270,26300,26210,26290,651
19/09/2003,09:20:00,26290,26325,26290,26320,458
19/09/2003,09:30:00,26320,26325,26290,26310,301
19/09/2003,09:40:00,26315,26315,26275,26295,236
19/09/2003,09:50:00,26290,26315,26275,26310,352
19/09/2003,10:00:00,26310,26315,26290,26290,146
19/09/2003,10:10:00,26295,26305,26280,26305,170
19/09/2003,10:20:00,26310,26320,26295,26310,172
19/09/2003,10:30:00,26310,26350,26305,26335,445
19/09/2003,10:40:00,26335,26335,26320,26330,84
19/09/2003,10:50:00,26330,26335,26315,26335,77
19/09/2003,11:00:00,26340,26350,26315,26320,146
19/09/2003,11:10:00,26315,26315,26300,26315,176
19/09/2003,11:20:00,26320,26320,26305,26315,81
19/09/2003,11:30:00,26315,26320,26310,26320,61
19/09/2003,11:40:00,26320,26320,26270,26280,189
19/09/2003,11:50:00,26280,26280,26230,26250,321
19/09/2003,12:00:00,26250,26270,26235,26240,155
19/09/2003,12:10:00,26240,26245,26210,26220,256
19/09/2003,12:20:00,26215,26215,26190,26210,215
19/09/2003,12:30:00,26215,26215,26195,26210,90
19/09/2003,12:40:00,26215,26220,26180,26190,163
19/09/2003,12:50:00,26190,26215,26190,26210,65
19/09/2003,13:00:00,26210,26265,26210,26255,177
19/09/2003,13:10:00,26250,26280,26245,26270,107
19/09/2003,13:20:00,26275,26275,26265,26275,36
19/09/2003,13:30:00,26280,26285,26270,26275,32
19/09/2003,13:40:00,26275,26280,26250,26250,60
19/09/2003,13:50:00,26255,26275,26255,26275,46
19/09/2003,14:00:00,26275,26275,26245,26275,130
19/09/2003,14:10:00,26275,26315,26270,26295,139
19/09/2003,14:20:00,26300,26315,26295,26305,55
19/09/2003,14:30:00,26305,26310,26270,26280,225
19/09/2003,14:40:00,26280,26340,26280,26320,151
19/09/2003,14:50:00,26320,26345,26320,26345,117
19/09/2003,15:00:00,26345,26365,26315,26320,175
19/09/2003,15:10:00,26320,26320,26310,26320,36
19/09/2003,15:20:00,26320,26320,26300,26310,87
19/09/2003,15:30:00,26315,26315,26285,26295,135
19/09/2003,15:40:00,26295,26315,26270,26280,204
19/09/2003,15:50:00,26280,26290,26235,26270,316
19/09/2003,16:00:00,26265,26275,26240,26275,233
19/09/2003,16:10:00,26270,26310,26270,26295,298
19/09/2003,16:20:00,26290,26310,26275,26280,185
19/09/2003,16:30:00,26275,26280,26250,26250,304
19/09/2003,16:40:00,26255,26265,26225,26250,320
19/09/2003,16:50:00,26250,26270,26220,26255,186
19/09/2003,17:00:00,26255,26280,26245,26270,110
19/09/2003,17:10:00,26275,26305,26270,26275,362
19/09/2003,17:20:00,26275,26290,26265,26290,188
19/09/2003,17:30:00,26285,26320,26280,26310,305
22/09/2003,09:00:00,26160,26160,26085,26110,676
22/09/2003,09:10:00,26110,26110,26050,26090,495
22/09/2003,09:20:00,26090,26090,26065,26065,364
22/09/2003,09:30:00,26060,26070,26010,26035,503
22/09/2003,09:40:00,26040,26045,25930,25935,916
22/09/2003,09:50:00,25940,25965,25915,25960,501
22/09/2003,10:00:00,25955,25965,25850,25875,1252
22/09/2003,10:10:00,25880,25880,25800,25860,669
22/09/2003,10:20:00,25855,25890,25850,25865,483
22/09/2003,10:30:00,25870,25880,25860,25865,395
22/09/2003,10:40:00,25860,25860,25780,25815,815
22/09/2003,10:50:00,25815,25845,25810,25845,248
22/09/2003,11:00:00,25845,25860,25825,25830,221
22/09/2003,11:10:00,25830,25845,25820,25835,271
22/09/2003,11:20:00,25835,25860,25825,25850,245
22/09/2003,11:30:00,25845,25855,25840,25845,138
22/09/2003,11:40:00,25845,25855,25830,25850,208
22/09/2003,11:50:00,25845,25845,25795,25795,410
22/09/2003,12:00:00,25795,25795,25720,25740,1078
22/09/2003,12:10:00,25740,25770,25735,25760,257
22/09/2003,12:20:00,25765,25770,25750,25760,142
22/09/2003,12:30:00,25755,25770,25750,25765,77
22/09/2003,12:40:00,25760,25765,25750,25750,95
22/09/2003,12:50:00,25750,25750,25715,25715,116
22/09/2003,13:00:00,25715,25740,25710,25735,82
22/09/2003,13:10:00,25730,25730,25690,25715,240
22/09/2003,13:20:00,25720,25725,25695,25700,228
22/09/2003,13:30:00,25695,25720,25675,25720,152
22/09/2003,13:40:00,25720,25740,25715,25720,162
22/09/2003,13:50:00,25720,25745,25720,25740,86
22/09/2003,14:00:00,25740,25740,25730,25735,77
22/09/2003,14:10:00,25740,25755,25735,25750,99
22/09/2003,14:20:00,25755,25755,25735,25740,125
22/09/2003,14:30:00,25740,25770,25730,25770,148
22/09/2003,14:40:00,25770,25770,25755,25765,119
22/09/2003,14:50:00,25765,25765,25745,25750,145
22/09/2003,15:00:00,25755,25770,25745,25745,156
22/09/2003,15:10:00,25745,25760,25740,25750,83
22/09/2003,15:20:00,25740,25745,25725,25735,174
22/09/2003,15:30:00,25735,25750,25690,25730,350
22/09/2003,15:40:00,25725,25750,25695,25715,345
22/09/2003,15:50:00,25725,25725,25620,25625,1021
22/09/2003,16:00:00,25630,25645,25605,25620,654
22/09/2003,16:10:00,25620,25645,25605,25635,534
22/09/2003,16:20:00,25635,25655,25620,25625,313
22/09/2003,16:30:00,25625,25650,25585,25640,603
22/09/2003,16:40:00,25645,25680,25635,25675,321
22/09/2003,16:50:00,25675,25685,25630,25635,424
22/09/2003,17:00:00,25635,25640,25600,25625,435
22/09/2003,17:10:00,25620,25655,25595,25650,369
22/09/2003,17:20:00,25650,25655,25625,25635,450
22/09/2003,17:30:00,25640,25685,25630,25675,622
22/09/2003,17:40:00,25675,25680,25675,25680,2
23/09/2003,09:00:00,25720,25735,25710,25720,363
23/09/2003,09:10:00,25720,25720,25670,25675,308
23/09/2003,09:20:00,25680,25690,25615,25620,521
23/09/2003,09:30:00,25620,25655,25600,25600,491
23/09/2003,09:40:00,25605,25605,25470,25470,1076
23/09/2003,09:50:00,25470,25540,25460,25540,474
23/09/2003,10:00:00,25535,25565,25520,25555,480
23/09/2003,10:10:00,25560,25560,25475,25475,415
23/09/2003,10:20:00,25475,25490,25455,25470,416
23/09/2003,10:30:00,25470,25480,25425,25470,663
23/09/2003,10:40:00,25470,25490,25460,25475,495
23/09/2003,10:50:00,25480,25500,25465,25485,193
23/09/2003,11:00:00,25485,25520,25485,25500,409
23/09/2003,11:10:00,25500,25530,25500,25515,152
23/09/2003,11:20:00,25515,25540,25515,25525,121
23/09/2003,11:30:00,25525,25570,25520,25570,327
23/09/2003,11:40:00,25575,25595,25565,25585,334
23/09/2003,11:50:00,25585,25585,25545,25550,263
23/09/2003,12:00:00,25555,25595,25555,25595,169
23/09/2003,12:10:00,25590,25615,25580,25595,283
23/09/2003,12:20:00,25600,25620,25595,25615,157
23/09/2003,12:30:00,25615,25630,25610,25620,119
23/09/2003,12:40:00,25620,25640,25620,25620,151
23/09/2003,12:50:00,25620,25645,25620,25645,122
23/09/2003,13:00:00,25640,25645,25625,25625,149
23/09/2003,13:10:00,25625,25640,25615,25615,92
23/09/2003,13:20:00,25620,25640,25615,25640,101
23/09/2003,13:30:00,25640,25645,25615,25620,106
23/09/2003,13:40:00,25620,25640,25620,25635,68
23/09/2003,13:50:00,25635,25650,25630,25645,78
23/09/2003,14:00:00,25650,25725,25650,25715,522
23/09/2003,14:10:00,25705,25720,25690,25705,238
23/09/2003,14:20:00,25700,25710,25680,25690,276
23/09/2003,14:30:00,25685,25690,25665,25670,234
23/09/2003,14:40:00,25670,25670,25620,25620,203
23/09/2003,14:50:00,25620,25630,25585,25620,390
23/09/2003,15:00:00,25620,25630,25595,25625,225
23/09/2003,15:10:00,25625,25645,25625,25625,193
23/09/2003,15:20:00,25625,25635,25615,25630,113
23/09/2003,15:30:00,25635,25695,25590,25600,657
23/09/2003,15:40:00,25595,25665,25585,25655,414
23/09/2003,15:50:00,25655,25705,25650,25675,381
23/09/2003,16:00:00,25680,25695,25635,25640,269
23/09/2003,16:10:00,25640,25680,25595,25610,504
23/09/2003,16:20:00,25610,25670,25605,25655,366
23/09/2003,16:30:00,25660,25665,25640,25645,278
23/09/2003,16:40:00,25650,25660,25610,25625,204
23/09/2003,16:50:00,25625,25625,25540,25555,549
23/09/2003,17:00:00,25555,25580,25530,25565,454
23/09/2003,17:10:00,25565,25600,25565,25600,150
23/09/2003,17:20:00,25605,25625,25595,25610,420
23/09/2003,17:30:00,25615,25620,25585,25590,254
24/09/2003,09:00:00,25720,25720,25660,25700,526
24/09/2003,09:10:00,25710,25745,25675,25695,486
24/09/2003,09:20:00,25695,25695,25620,25650,735
24/09/2003,09:30:00,25655,25685,25655,25670,343
24/09/2003,09:40:00,25670,25705,25670,25700,313
24/09/2003,09:50:00,25700,25720,25685,25700,295
24/09/2003,10:00:00,25700,25700,25660,25685,404
24/09/2003,10:10:00,25680,25735,25675,25710,423
24/09/2003,10:20:00,25710,25710,25625,25640,491
24/09/2003,10:30:00,25640,25670,25640,25650,348
24/09/2003,10:40:00,25655,25700,25650,25695,216
24/09/2003,10:50:00,25695,25700,25675,25675,190
24/09/2003,11:00:00,25675,25695,25660,25690,195
24/09/2003,11:10:00,25685,25755,25685,25730,687
24/09/2003,11:20:00,25725,25725,25670,25675,632
24/09/2003,11:30:00,25675,25710,25670,25700,323
24/09/2003,11:40:00,25700,25720,25690,25695,388
24/09/2003,11:50:00,25695,25735,25690,25735,266
24/09/2003,12:00:00,25730,25755,25725,25740,308
24/09/2003,12:10:00,25740,25740,25710,25720,239
24/09/2003,12:20:00,25720,25725,25700,25720,139
24/09/2003,12:30:00,25720,25720,25705,25710,60
24/09/2003,12:40:00,25705,25710,25695,25705,86
24/09/2003,12:50:00,25705,25705,25695,25700,53
24/09/2003,13:00:00,25705,25715,25700,25715,115
24/09/2003,13:10:00,25715,25730,25710,25710,93
24/09/2003,13:20:00,25705,25735,25700,25730,112
24/09/2003,13:30:00,25735,25745,25720,25720,145
24/09/2003,13:40:00,25720,25780,25720,25755,437
24/09/2003,13:50:00,25755,25770,25750,25760,239
24/09/2003,14:00:00,25755,25765,25740,25745,206
24/09/2003,14:10:00,25745,25760,25745,25755,88
24/09/2003,14:20:00,25750,25750,25735,25735,206
24/09/2003,14:30:00,25735,25750,25715,25730,304
24/09/2003,14:40:00,25725,25735,25725,25735,189
24/09/2003,14:50:00,25735,25760,25735,25745,126
24/09/2003,15:00:00,25745,25760,25745,25745,102
24/09/2003,15:10:00,25750,25760,25750,25755,70
24/09/2003,15:20:00,25755,25770,25755,25770,111
24/09/2003,15:30:00,25765,25790,25715,25715,559
24/09/2003,15:40:00,25715,25760,25715,25745,338
24/09/2003,15:50:00,25740,25745,25680,25695,680
24/09/2003,16:00:00,25690,25715,25650,25665,642
24/09/2003,16:10:00,25665,25680,25620,25640,749
24/09/2003,16:20:00,25635,25645,25580,25610,533
24/09/2003,16:30:00,25615,25645,25590,25635,529
24/09/2003,16:40:00,25635,25650,25625,25635,232
24/09/2003,16:50:00,25635,25645,25585,25585,367
24/09/2003,17:00:00,25585,25620,25570,25615,551
24/09/2003,17:10:00,25605,25645,25605,25630,257
24/09/2003,17:20:00,25630,25660,25615,25640,489
24/09/2003,17:30:00,25645,25655,25630,25655,524
24/09/2003,17:40:00,25655,25655,25655,25655,1
25/09/2003,09:00:00,25400,25455,25380,25405,1040
25/09/2003,09:10:00,25410,25420,25385,25405,526
25/09/2003,09:20:00,25410,25425,25350,25355,653
25/09/2003,09:30:00,25355,25365,25315,25340,749
25/09/2003,09:40:00,25335,25390,25325,25385,529
25/09/2003,09:50:00,25385,25475,25380,25455,936
25/09/2003,10:00:00,25455,25485,25440,25460,633
25/09/2003,10:10:00,25465,25470,25425,25445,419
25/09/2003,10:20:00,25445,25505,25440,25480,517
25/09/2003,10:30:00,25485,25495,25475,25480,315
25/09/2003,10:40:00,25475,25480,25470,25480,153
25/09/2003,10:50:00,25480,25485,25435,25435,421
25/09/2003,11:00:00,25435,25480,25430,25475,535
25/09/2003,11:10:00,25475,25475,25420,25435,620
25/09/2003,11:20:00,25435,25445,25390,25440,411
25/09/2003,11:30:00,25440,25445,25425,25430,161
25/09/2003,11:40:00,25430,25445,25415,25430,244
25/09/2003,11:50:00,25425,25475,25420,25470,313
25/09/2003,12:00:00,25475,25480,25450,25470,251
25/09/2003,12:10:00,25470,25495,25455,25490,279
25/09/2003,12:20:00,25490,25495,25480,25490,131
25/09/2003,12:30:00,25485,25485,25465,25465,92
25/09/2003,12:40:00,25460,25535,25460,25490,494
25/09/2003,12:50:00,25490,25510,25485,25505,103
25/09/2003,13:00:00,25505,25515,25500,25500,92
25/09/2003,13:10:00,25500,25515,25495,25515,78
25/09/2003,13:20:00,25510,25550,25510,25540,211
25/09/2003,13:30:00,25540,25540,25525,25530,100
25/09/2003,13:40:00,25530,25535,25520,25525,222
25/09/2003,13:50:00,25525,25530,25505,25505,139
25/09/2003,14:00:00,25505,25505,25480,25490,123
25/09/2003,14:10:00,25490,25500,25490,25490,137
25/09/2003,14:20:00,25490,25540,25485,25540,110
25/09/2003,14:30:00,25540,25540,25445,25495,733
25/09/2003,14:40:00,25500,25545,25500,25545,523
25/09/2003,14:50:00,25550,25565,25540,25560,571
25/09/2003,15:00:00,25560,25585,25555,25570,334
25/09/2003,15:10:00,25570,25580,25560,25580,159
25/09/2003,15:20:00,25580,25585,25560,25560,189
25/09/2003,15:30:00,25560,25575,25490,25505,588
25/09/2003,15:40:00,25500,25505,25450,25500,546
25/09/2003,15:50:00,25500,25520,25470,25480,349
25/09/2003,16:00:00,25485,25520,25470,25475,474
25/09/2003,16:10:00,25475,25540,25435,25455,724
25/09/2003,16:20:00,25455,25455,25280,25330,1504
25/09/2003,16:30:00,25335,25375,25320,25345,623
25/09/2003,16:40:00,25350,25395,25335,25390,454
25/09/2003,16:50:00,25385,25405,25355,25400,282
25/09/2003,17:00:00,25405,25450,25395,25420,432
25/09/2003,17:10:00,25420,25435,25400,25410,317
25/09/2003,17:20:00,25415,25455,25415,25445,374
25/09/2003,17:30:00,25450,25475,25435,25460,723
26/09/2003,09:00:00,25350,25385,25330,25365,382
26/09/2003,09:10:00,25365,25390,25355,25390,304
26/09/2003,09:20:00,25390,25405,25360,25370,424
26/09/2003,09:30:00,25370,25430,25365,25425,418
26/09/2003,09:40:00,25425,25440,25420,25425,340
26/09/2003,09:50:00,25425,25435,25395,25415,266
26/09/2003,10:00:00,25415,25440,25370,25375,494
26/09/2003,10:10:00,25380,25395,25345,25375,369
26/09/2003,10:20:00,25370,25415,25365,25410,284
26/09/2003,10:30:00,25410,25415,25375,25385,156
26/09/2003,10:40:00,25380,25385,25335,25360,278
26/09/2003,10:50:00,25360,25375,25350,25370,133
26/09/2003,11:00:00,25370,25385,25360,25365,159
26/09/2003,11:10:00,25370,25370,25315,25340,468
26/09/2003,11:20:00,25335,25345,25285,25300,612
26/09/2003,11:30:00,25295,25315,25290,25310,315
26/09/2003,11:40:00,25310,25310,25180,25210,1514
26/09/2003,11:50:00,25210,25215,25160,25205,947
26/09/2003,12:00:00,25205,25230,25160,25230,518
26/09/2003,12:10:00,25220,25225,25140,25155,536
26/09/2003,12:20:00,25155,25220,25150,25220,306
26/09/2003,12:30:00,25210,25220,25195,25210,127
26/09/2003,12:40:00,25215,25225,25210,25215,74
26/09/2003,12:50:00,25210,25215,25180,25200,77
26/09/2003,13:00:00,25200,25225,25200,25225,73
26/09/2003,13:10:00,25225,25240,25185,25185,194
26/09/2003,13:20:00,25190,25200,25160,25170,129
26/09/2003,13:30:00,25170,25205,25165,25205,94
26/09/2003,13:40:00,25205,25220,25190,25210,52
26/09/2003,13:50:00,25210,25210,25195,25210,18
26/09/2003,14:00:00,25210,25210,25195,25195,107
26/09/2003,14:10:00,25195,25220,25195,25220,62
26/09/2003,14:20:00,25215,25245,25210,25230,114
26/09/2003,14:30:00,25235,25260,25200,25240,480
26/09/2003,14:40:00,25240,25295,25240,25295,628
26/09/2003,14:50:00,25295,25310,25280,25305,388
26/09/2003,15:00:00,25305,25320,25280,25290,274
26/09/2003,15:10:00,25285,25295,25275,25295,154
26/09/2003,15:20:00,25290,25330,25290,25310,267
26/09/2003,15:30:00,25305,25310,25250,25260,559
26/09/2003,15:40:00,25260,25280,25190,25230,481
26/09/2003,15:50:00,25235,25285,25210,25240,732
26/09/2003,16:00:00,25245,25250,25145,25165,805
26/09/2003,16:10:00,25165,25250,25165,25250,680
26/09/2003,16:20:00,25250,25270,25200,25245,497
26/09/2003,16:30:00,25250,25270,25225,25225,412
26/09/2003,16:40:00,25230,25235,25190,25220,381
26/09/2003,16:50:00,25225,25255,25210,25225,205
26/09/2003,17:00:00,25225,25275,25220,25270,315
26/09/2003,17:10:00,25270,25295,25270,25270,292
26/09/2003,17:20:00,25275,25275,25215,25215,382
26/09/2003,17:30:00,25220,25250,25210,25210,507
29/09/2003,09:00:00,25200,25215,25150,25200,310
29/09/2003,09:10:00,25200,25240,25185,25240,255
29/09/2003,09:20:00,25240,25255,25200,25240,374
29/09/2003,09:30:00,25240,25345,25240,25340,812
29/09/2003,09:40:00,25335,25345,25310,25325,472
29/09/2003,09:50:00,25325,25330,25300,25325,244
29/09/2003,10:00:00,25330,25370,25325,25345,626
29/09/2003,10:10:00,25345,25350,25335,25350,175
29/09/2003,10:20:00,25350,25370,25345,25360,175
29/09/2003,10:30:00,25360,25365,25340,25360,234
29/09/2003,10:40:00,25355,25385,25330,25360,429
29/09/2003,10:50:00,25360,25385,25345,25380,138
29/09/2003,11:00:00,25380,25405,25370,25380,328
29/09/2003,11:10:00,25380,25385,25360,25370,206
29/09/2003,11:20:00,25365,25370,25355,25360,103
29/09/2003,11:30:00,25365,25365,25345,25355,103
29/09/2003,11:40:00,25360,25365,25355,25355,56
29/09/2003,11:50:00,25355,25375,25350,25360,86
29/09/2003,12:00:00,25360,25370,25355,25365,62
29/09/2003,12:10:00,25365,25380,25360,25380,53
29/09/2003,12:20:00,25380,25405,25375,25400,198
29/09/2003,12:30:00,25400,25415,25390,25390,159
29/09/2003,12:40:00,25390,25390,25380,25380,19
29/09/2003,12:50:00,25385,25390,25385,25390,12
29/09/2003,13:00:00,25390,25395,25375,25380,38
29/09/2003,13:10:00,25380,25385,25375,25385,38
29/09/2003,13:20:00,25380,25385,25375,25375,28
29/09/2003,13:30:00,25375,25380,25340,25375,144
29/09/2003,13:40:00,25375,25375,25370,25375,14
29/09/2003,13:50:00,25375,25395,25375,25390,22
29/09/2003,14:00:00,25390,25395,25380,25385,57
29/09/2003,14:10:00,25385,25395,25385,25395,18
29/09/2003,14:20:00,25390,25405,25385,25390,462
29/09/2003,14:30:00,25385,25400,25375,25390,171
29/09/2003,14:40:00,25395,25395,25320,25320,435
29/09/2003,14:50:00,25320,25345,25320,25335,242
29/09/2003,15:00:00,25335,25345,25310,25325,231
29/09/2003,15:10:00,25320,25330,25320,25325,51
29/09/2003,15:20:00,25325,25325,25300,25305,170
29/09/2003,15:30:00,25310,25345,25305,25330,488
29/09/2003,15:40:00,25330,25360,25325,25335,518
29/09/2003,15:50:00,25335,25345,25290,25295,571
29/09/2003,16:00:00,25290,25350,25280,25330,1057
29/09/2003,16:10:00,25325,25350,25315,25335,546
29/09/2003,16:20:00,25335,25350,25300,25335,434
29/09/2003,16:30:00,25340,25350,25265,25275,607
29/09/2003,16:40:00,25275,25285,25250,25255,569
29/09/2003,16:50:00,25260,25275,25240,25260,543
29/09/2003,17:00:00,25260,25260,25145,25150,968
29/09/2003,17:10:00,25150,25190,25145,25180,798
29/09/2003,17:20:00,25180,25215,25175,25210,596
29/09/2003,17:30:00,25210,25230,25210,25220,575
30/09/2003,09:00:00,25300,25325,25255,25275,555
30/09/2003,09:10:00,25275,25325,25270,25300,448
30/09/2003,09:20:00,25300,25305,25170,25195,970
30/09/2003,09:30:00,25195,25250,25165,25165,629
30/09/2003,09:40:00,25165,25230,25160,25215,628
30/09/2003,09:50:00,25210,25225,25175,25215,489
30/09/2003,10:00:00,25220,25240,25195,25230,349
30/09/2003,10:10:00,25230,25270,25220,25270,240
30/09/2003,10:20:00,25265,25265,25235,25240,130
30/09/2003,10:30:00,25245,25250,25180,25195,496
30/09/2003,10:40:00,25200,25220,25180,25215,215
30/09/2003,10:50:00,25210,25250,25210,25240,237
30/09/2003,11:00:00,25240,25245,25210,25210,182
30/09/2003,11:10:00,25215,25240,25215,25225,179
30/09/2003,11:20:00,25230,25265,25180,25195,545
30/09/2003,11:30:00,25195,25210,25175,25190,314
30/09/2003,11:40:00,25180,25180,25090,25105,1301
30/09/2003,11:50:00,25100,25145,25095,25125,411
30/09/2003,12:00:00,25130,25140,25120,25140,116
30/09/2003,12:10:00,25140,25145,25120,25130,82
30/09/2003,12:20:00,25135,25135,25105,25125,149
30/09/2003,12:30:00,25125,25140,25125,25135,57
30/09/2003,12:40:00,25130,25135,25120,25130,120
30/09/2003,12:50:00,25125,25130,25120,25120,69
30/09/2003,13:00:00,25115,25115,25050,25055,506
30/09/2003,13:10:00,25055,25060,25030,25055,351
30/09/2003,13:20:00,25055,25060,25035,25040,112
30/09/2003,13:30:00,25035,25050,25020,25040,147
30/09/2003,13:40:00,25045,25055,25045,25050,76
30/09/2003,13:50:00,25055,25060,25055,25060,62
30/09/2003,14:00:00,25060,25070,25060,25060,51
30/09/2003,14:10:00,25055,25060,25040,25040,128
30/09/2003,14:20:00,25045,25055,25035,25045,305
30/09/2003,14:30:00,25045,25050,25035,25035,103
30/09/2003,14:40:00,25035,25035,25010,25015,259
30/09/2003,14:50:00,25020,25025,25015,25020,105
30/09/2003,15:00:00,25020,25025,25010,25015,226
30/09/2003,15:10:00,25015,25020,25010,25020,241
30/09/2003,15:20:00,25020,25040,25015,25030,329
30/09/2003,15:30:00,25025,25025,24985,24995,797
30/09/2003,15:40:00,24995,25000,24960,24985,491
30/09/2003,15:50:00,24985,24995,24935,24940,494
30/09/2003,16:00:00,24945,24945,24785,24845,1826
30/09/2003,16:10:00,24845,24855,24795,24825,894
30/09/2003,16:20:00,24820,24835,24750,24795,950
30/09/2003,16:30:00,24795,24855,24785,24825,654
30/09/2003,16:40:00,24825,24855,24810,24855,640
30/09/2003,16:50:00,24850,24855,24815,24820,521
30/09/2003,17:00:00,24820,24850,24815,24835,457
30/09/2003,17:10:00,24835,24840,24805,24810,430
30/09/2003,17:20:00,24815,24840,24810,24815,456
30/09/2003,17:30:00,24820,24855,24815,24835,1084
30/09/2003,17:40:00,24830,24830,24830,24830,1
01/10/2003,09:00:00,24880,24905,24840,24850,765
01/10/2003,09:10:00,24850,24925,24850,24900,623
01/10/2003,09:20:00,24895,24930,24890,24910,434
01/10/2003,09:30:00,24910,24910,24850,24870,686
01/10/2003,09:40:00,24870,24900,24870,24890,312
01/10/2003,09:50:00,24895,24900,24815,24820,529
01/10/2003,10:00:00,24820,24830,24790,24815,670
01/10/2003,10:10:00,24810,24880,24810,24865,332
01/10/2003,10:20:00,24865,24865,24795,24805,352
01/10/2003,10:30:00,24805,24820,24775,24815,371
01/10/2003,10:40:00,24805,24840,24795,24840,287
01/10/2003,10:50:00,24835,24865,24825,24850,305
01/10/2003,11:00:00,24855,24900,24850,24890,434
01/10/2003,11:10:00,24885,24895,24865,24885,299
01/10/2003,11:20:00,24885,24920,24885,24895,372
01/10/2003,11:30:00,24900,24925,24895,24905,317
01/10/2003,11:40:00,24905,24940,24895,24930,393
01/10/2003,11:50:00,24930,24940,24915,24920,257
01/10/2003,12:00:00,24925,24925,24895,24900,168
01/10/2003,12:10:00,24905,24920,24870,24870,204
01/10/2003,12:20:00,24875,24880,24855,24880,206
01/10/2003,12:30:00,24875,24895,24875,24890,40
01/10/2003,12:40:00,24890,24900,24880,24890,64
01/10/2003,12:50:00,24885,24900,24880,24900,29
01/10/2003,13:00:00,24900,24905,24890,24890,63
01/10/2003,13:10:00,24890,24900,24875,24900,34
01/10/2003,13:20:00,24900,24910,24895,24910,52
01/10/2003,13:30:00,24905,24905,24890,24900,29
01/10/2003,13:40:00,24905,24915,24900,24915,48
01/10/2003,13:50:00,24915,24930,24915,24930,44
01/10/2003,14:00:00,24925,24945,24920,24940,93
01/10/2003,14:10:00,24940,24940,24930,24930,87
01/10/2003,14:20:00,24930,24940,24915,24930,183
01/10/2003,14:30:00,24935,24970,24935,24960,427
01/10/2003,14:40:00,24955,24980,24955,24980,202
01/10/2003,14:50:00,24980,24990,24975,24985,203
01/10/2003,15:00:00,24985,25005,24985,24990,480
01/10/2003,15:10:00,24990,24990,24960,24965,198
01/10/2003,15:20:00,24965,24970,24935,24950,318
01/10/2003,15:30:00,24950,24985,24950,24960,282
01/10/2003,15:40:00,24960,24975,24945,24970,260
01/10/2003,15:50:00,24975,24985,24960,24965,158
01/10/2003,16:00:00,24960,25025,24900,25010,1062
01/10/2003,16:10:00,25005,25030,24980,25030,554
01/10/2003,16:20:00,25030,25035,24955,24965,724
01/10/2003,16:30:00,24965,24985,24950,24975,463
01/10/2003,16:40:00,24970,25015,24950,24960,346
01/10/2003,16:50:00,24960,25000,24955,24960,364
01/10/2003,17:00:00,24955,24995,24935,24995,398
01/10/2003,17:10:00,24995,25095,24995,25090,970
01/10/2003,17:20:00,25090,25100,25065,25090,379
01/10/2003,17:30:00,25090,25135,25085,25125,789
02/10/2003,09:00:00,25245,25290,25210,25225,744
02/10/2003,09:10:00,25220,25225,25185,25210,509
02/10/2003,09:20:00,25210,25230,25185,25185,372
02/10/2003,09:30:00,25185,25240,25165,25230,506
02/10/2003,09:40:00,25235,25250,25215,25240,372
02/10/2003,09:50:00,25245,25245,25210,25215,224
02/10/2003,10:00:00,25215,25220,25200,25210,299
02/10/2003,10:10:00,25210,25230,25195,25230,184
02/10/2003,10:20:00,25230,25230,25170,25170,429
02/10/2003,10:30:00,25175,25205,25165,25205,283
02/10/2003,10:40:00,25190,25230,25190,25210,213
02/10/2003,10:50:00,25210,25245,25205,25225,303
02/10/2003,11:00:00,25225,25225,25195,25220,316
02/10/2003,11:10:00,25215,25275,25210,25260,302
02/10/2003,11:20:00,25265,25270,25250,25270,208
02/10/2003,11:30:00,25275,25310,25270,25270,599
02/10/2003,11:40:00,25275,25290,25270,25285,143
02/10/2003,11:50:00,25285,25290,25270,25270,186
02/10/2003,12:00:00,25280,25300,25275,25290,250
02/10/2003,12:10:00,25285,25295,25270,25270,78
02/10/2003,12:20:00,25270,25275,25250,25275,79
02/10/2003,12:30:00,25275,25280,25270,25280,49
02/10/2003,12:40:00,25285,25295,25280,25285,55
02/10/2003,12:50:00,25285,25295,25280,25285,42
02/10/2003,13:00:00,25285,25300,25285,25295,47
02/10/2003,13:10:00,25290,25320,25290,25310,95
02/10/2003,13:20:00,25305,25305,25280,25280,78
02/10/2003,13:30:00,25280,25285,25275,25280,23
02/10/2003,13:40:00,25280,25285,25260,25265,103
02/10/2003,13:50:00,25265,25270,25235,25240,168
02/10/2003,14:00:00,25245,25260,25240,25240,118
02/10/2003,14:10:00,25240,25240,25225,25235,113
02/10/2003,14:20:00,25240,25240,25215,25235,143
02/10/2003,14:30:00,25230,25260,25200,25235,610
02/10/2003,14:40:00,25230,25240,25210,25215,205
02/10/2003,14:50:00,25215,25215,25150,25150,630
02/10/2003,15:00:00,25150,25200,25145,25170,422
02/10/2003,15:10:00,25170,25185,25170,25170,116
02/10/2003,15:20:00,25170,25175,25150,25150,165
02/10/2003,15:30:00,25155,25160,25060,25070,1335
02/10/2003,15:40:00,25080,25105,25050,25085,583
02/10/2003,15:50:00,25085,25135,25085,25115,502
02/10/2003,16:00:00,25130,25165,25080,25165,622
02/10/2003,16:10:00,25160,25175,25135,25150,411
02/10/2003,16:20:00,25145,25160,25095,25095,392
02/10/2003,16:30:00,25095,25130,25065,25085,487
02/10/2003,16:40:00,25085,25100,25025,25040,658
02/10/2003,16:50:00,25045,25070,25020,25055,426
02/10/2003,17:00:00,25050,25075,25040,25070,239
02/10/2003,17:10:00,25070,25100,25070,25095,474
02/10/2003,17:20:00,25090,25110,25070,25110,387
02/10/2003,17:30:00,25110,25125,25095,25095,516
03/10/2003,09:00:00,25135,25155,25110,25145,474
03/10/2003,09:10:00,25150,25170,25125,25170,388
03/10/2003,09:20:00,25170,25180,25145,25175,353
03/10/2003,09:30:00,25175,25215,25175,25195,502
03/10/2003,09:40:00,25195,25200,25170,25175,266
03/10/2003,09:50:00,25170,25180,25155,25180,284
03/10/2003,10:00:00,25180,25190,25150,25160,328
03/10/2003,10:10:00,25155,25175,25140,25155,233
03/10/2003,10:20:00,25160,25165,25150,25160,116
03/10/2003,10:30:00,25160,25190,25155,25175,198
03/10/2003,10:40:00,25180,25190,25175,25175,155
03/10/2003,10:50:00,25175,25185,25150,25170,194
03/10/2003,11:00:00,25170,25255,25170,25245,697
03/10/2003,11:10:00,25240,25285,25235,25255,751
03/10/2003,11:20:00,25250,25260,25235,25260,242
03/10/2003,11:30:00,25265,25275,25235,25240,199
03/10/2003,11:40:00,25240,25260,25240,25260,141
03/10/2003,11:50:00,25260,25270,25235,25265,178
03/10/2003,12:00:00,25270,25270,25250,25260,189
03/10/2003,12:10:00,25260,25270,25245,25255,156
03/10/2003,12:20:00,25260,25265,25250,25255,94
03/10/2003,12:30:00,25250,25255,25240,25255,47
03/10/2003,12:40:00,25255,25255,25235,25240,48
03/10/2003,12:50:00,25235,25235,25220,25225,122
03/10/2003,13:00:00,25225,25235,25215,25235,39
03/10/2003,13:10:00,25240,25265,25240,25255,57
03/10/2003,13:20:00,25255,25270,25255,25265,58
03/10/2003,13:30:00,25265,25310,25260,25285,323
03/10/2003,13:40:00,25295,25315,25275,25280,254
03/10/2003,13:50:00,25280,25280,25270,25275,24
03/10/2003,14:00:00,25280,25295,25280,25290,79
03/10/2003,14:10:00,25285,25305,25280,25305,92
03/10/2003,14:20:00,25300,25300,25265,25270,153
03/10/2003,14:30:00,25275,25405,25260,25375,1334
03/10/2003,14:40:00,25370,25440,25365,25440,1097
03/10/2003,14:50:00,25440,25470,25425,25445,834
03/10/2003,15:00:00,25440,25480,25435,25445,410
03/10/2003,15:10:00,25445,25445,25410,25445,277
03/10/2003,15:20:00,25440,25470,25430,25455,355
03/10/2003,15:30:00,25450,25500,25445,25470,646
03/10/2003,15:40:00,25470,25475,25445,25445,520
03/10/2003,15:50:00,25450,25460,25435,25460,209
03/10/2003,16:00:00,25460,25485,25410,25435,726
03/10/2003,16:10:00,25430,25435,25390,25430,549
03/10/2003,16:20:00,25430,25450,25410,25440,424
03/10/2003,16:30:00,25445,25465,25430,25440,585
03/10/2003,16:40:00,25450,25540,25445,25540,814
03/10/2003,16:50:00,25535,25740,25530,25580,2135
03/10/2003,17:00:00,25590,25600,25560,25595,631
03/10/2003,17:10:00,25595,25605,25565,25580,408
03/10/2003,17:20:00,25580,25615,25560,25605,889
03/10/2003,17:30:00,25600,25625,25515,25520,987
06/10/2003,09:00:00,25545,25595,25490,25490,532
06/10/2003,09:10:00,25495,25555,25485,25530,427
06/10/2003,09:20:00,25530,25530,25485,25485,343
06/10/2003,09:30:00,25485,25500,25465,25495,331
06/10/2003,09:40:00,25490,25510,25465,25505,244
06/10/2003,09:50:00,25505,25505,25470,25500,247
06/10/2003,10:00:00,25500,25540,25485,25525,269
06/10/2003,10:10:00,25525,25545,25515,25515,231
06/10/2003,10:20:00,25515,25575,25510,25550,318
06/10/2003,10:30:00,25550,25560,25540,25545,133
06/10/2003,10:40:00,25540,25540,25510,25530,142
06/10/2003,10:50:00,25530,25530,25510,25530,123
06/10/2003,11:00:00,25530,25575,25530,25565,310
06/10/2003,11:10:00,25570,25580,25550,25555,252
06/10/2003,11:20:00,25560,25600,25560,25600,299
06/10/2003,11:30:00,25600,25610,25580,25580,405
06/10/2003,11:40:00,25585,25585,25555,25555,204
06/10/2003,11:50:00,25555,25595,25550,25585,175
06/10/2003,12:00:00,25585,25600,25585,25590,134
06/10/2003,12:10:00,25590,25590,25550,25555,188
06/10/2003,12:20:00,25550,25570,25490,25490,554
06/10/2003,12:30:00,25495,25495,25430,25475,782
06/10/2003,12:40:00,25475,25485,25460,25480,186
06/10/2003,12:50:00,25480,25505,25480,25500,73
06/10/2003,13:00:00,25500,25500,25470,25495,64
06/10/2003,13:10:00,25485,25490,25455,25470,46
06/10/2003,13:20:00,25475,25485,25470,25475,42
06/10/2003,13:30:00,25480,25515,25480,25505,163
06/10/2003,13:40:00,25510,25520,25490,25495,82
06/10/2003,13:50:00,25495,25510,25495,25505,30
06/10/2003,14:00:00,25510,25515,25505,25505,40
06/10/2003,14:10:00,25505,25510,25495,25495,32
06/10/2003,14:20:00,25490,25490,25465,25470,53
06/10/2003,14:30:00,25470,25480,25460,25480,93
06/10/2003,14:40:00,25480,25480,25470,25480,49
06/10/2003,14:50:00,25475,25480,25465,25475,80
06/10/2003,15:00:00,25480,25480,25440,25460,185
06/10/2003,15:10:00,25460,25465,25450,25455,56
06/10/2003,15:20:00,25455,25495,25455,25475,103
06/10/2003,15:30:00,25475,25490,25460,25460,200
06/10/2003,15:40:00,25460,25465,25420,25440,677
06/10/2003,15:50:00,25440,25485,25410,25460,502
06/10/2003,16:00:00,25465,25510,25455,25485,533
06/10/2003,16:10:00,25485,25505,25460,25470,391
06/10/2003,16:20:00,25470,25475,25435,25465,322
06/10/2003,16:30:00,25460,25460,25420,25435,408
06/10/2003,16:40:00,25435,25435,25390,25400,641
06/10/2003,16:50:00,25400,25425,25385,25415,329
06/10/2003,17:00:00,25415,25435,25415,25420,125
06/10/2003,17:10:00,25420,25445,25405,25440,176
06/10/2003,17:20:00,25440,25455,25420,25430,222
06/10/2003,17:30:00,25430,25450,25415,25425,409
06/10/2003,17:40:00,25425,25425,25425,25425,2
07/10/2003,09:00:00,25450,25450,25395,25410,527
07/10/2003,09:10:00,25410,25425,25370,25375,607
07/10/2003,09:20:00,25380,25380,25350,25350,665
07/10/2003,09:30:00,25355,25365,25340,25360,318
07/10/2003,09:40:00,25355,25380,25355,25370,248
07/10/2003,09:50:00,25370,25370,25335,25335,266
07/10/2003,10:00:00,25335,25340,25310,25330,430
07/10/2003,10:10:00,25330,25360,25330,25340,189
07/10/2003,10:20:00,25335,25335,25275,25275,545
07/10/2003,10:30:00,25280,25290,25250,25280,492
07/10/2003,10:40:00,25280,25280,25250,25265,176
07/10/2003,10:50:00,25260,25320,25250,25305,613
07/10/2003,11:00:00,25305,25315,25210,25230,914
07/10/2003,11:10:00,25230,25290,25225,25270,624
07/10/2003,11:20:00,25270,25315,25265,25305,456
07/10/2003,11:30:00,25305,25325,25260,25275,284
07/10/2003,11:40:00,25280,25285,25235,25275,513
07/10/2003,11:50:00,25280,25285,25265,25275,156
07/10/2003,12:00:00,25280,25300,25260,25275,315
07/10/2003,12:10:00,25275,25285,25270,25285,65
07/10/2003,12:20:00,25280,25285,25270,25275,78
07/10/2003,12:30:00,25275,25280,25265,25280,44
07/10/2003,12:40:00,25280,25280,25260,25270,56
07/10/2003,12:50:00,25270,25335,25270,25330,328
07/10/2003,13:00:00,25325,25330,25305,25315,90
07/10/2003,13:10:00,25315,25320,25300,25300,86
07/10/2003,13:20:00,25305,25315,25305,25310,40
07/10/2003,13:30:00,25310,25310,25285,25285,52
07/10/2003,13:40:00,25285,25285,25215,25230,283
07/10/2003,13:50:00,25230,25255,25225,25240,157
07/10/2003,14:00:00,25240,25245,25215,25220,109
07/10/2003,14:10:00,25225,25225,25170,25180,512
07/10/2003,14:20:00,25185,25205,25165,25185,303
07/10/2003,14:30:00,25185,25205,25185,25185,187
07/10/2003,14:40:00,25190,25215,25180,25210,157
07/10/2003,14:50:00,25210,25215,25190,25210,112
07/10/2003,15:00:00,25215,25230,25215,25230,111
07/10/2003,15:10:00,25235,25235,25215,25225,82
07/10/2003,15:20:00,25225,25230,25210,25215,45
07/10/2003,15:30:00,25215,25215,25155,25170,385
07/10/2003,15:40:00,25175,25210,25165,25210,443
07/10/2003,15:50:00,25210,25235,25190,25220,419
07/10/2003,16:00:00,25220,25220,25175,25175,323
07/10/2003,16:10:00,25180,25250,25180,25230,578
07/10/2003,16:20:00,25230,25285,25225,25275,472
07/10/2003,16:30:00,25275,25280,25250,25265,203
07/10/2003,16:40:00,25270,25300,25265,25285,290
07/10/2003,16:50:00,25285,25335,25280,25310,532
07/10/2003,17:00:00,25310,25315,25275,25295,347
07/10/2003,17:10:00,25290,25400,25285,25375,826
07/10/2003,17:20:00,25370,25405,25365,25375,386
07/10/2003,17:30:00,25375,25445,25370,25405,801
08/10/2003,09:00:00,25340,25375,25315,25340,541
08/10/2003,09:10:00,25345,25400,25330,25390,392
08/10/2003,09:20:00,25390,25425,25390,25400,326
08/10/2003,09:30:00,25395,25470,25385,25470,568
08/10/2003,09:40:00,25470,25480,25455,25465,521
08/10/2003,09:50:00,25470,25495,25470,25495,384
08/10/2003,10:00:00,25495,25505,25480,25500,497
08/10/2003,10:10:00,25495,25495,25460,25465,276
08/10/2003,10:20:00,25465,25500,25460,25495,396
08/10/2003,10:30:00,25500,25510,25470,25480,305
08/10/2003,10:40:00,25475,25510,25475,25485,249
08/10/2003,10:50:00,25485,25485,25455,25460,152
08/10/2003,11:00:00,25465,25480,25465,25470,123
08/10/2003,11:10:00,25470,25510,25470,25500,184
08/10/2003,11:20:00,25505,25540,25505,25525,501
08/10/2003,11:30:00,25525,25535,25500,25505,267
08/10/2003,11:40:00,25505,25510,25485,25490,167
08/10/2003,11:50:00,25485,25490,25480,25485,126
08/10/2003,12:00:00,25485,25485,25470,25480,103
08/10/2003,12:10:00,25480,25495,25465,25475,183
08/10/2003,12:20:00,25470,25470,25430,25440,248
08/10/2003,12:30:00,25445,25445,25435,25440,60
08/10/2003,12:40:00,25440,25450,25420,25430,102
08/10/2003,12:50:00,25425,25445,25420,25445,75
08/10/2003,13:00:00,25445,25465,25445,25460,80
08/10/2003,13:10:00,25465,25470,25460,25460,33
08/10/2003,13:20:00,25465,25470,25465,25470,25
08/10/2003,13:30:00,25470,25470,25445,25445,52
08/10/2003,13:40:00,25445,25465,25420,25465,122
08/10/2003,13:50:00,25455,25470,25450,25465,39
08/10/2003,14:00:00,25465,25480,25465,25470,48
08/10/2003,14:10:00,25470,25475,25460,25460,24
08/10/2003,14:20:00,25460,25460,25445,25450,25
08/10/2003,14:30:00,25455,25470,25450,25470,49
08/10/2003,14:40:00,25465,25500,25460,25500,125
08/10/2003,14:50:00,25495,25535,25490,25520,267
08/10/2003,15:00:00,25520,25545,25505,25515,273
08/10/2003,15:10:00,25510,25530,25505,25510,108
08/10/2003,15:20:00,25510,25555,25505,25540,291
08/10/2003,15:30:00,25535,25540,25490,25500,545
08/10/2003,15:40:00,25500,25505,25445,25470,658
08/10/2003,15:50:00,25470,25500,25455,25480,340
08/10/2003,16:00:00,25485,25540,25470,25490,752
08/10/2003,16:10:00,25495,25525,25425,25465,700
08/10/2003,16:20:00,25465,25475,25425,25430,384
08/10/2003,16:30:00,25425,25445,25385,25405,745
08/10/2003,16:40:00,25410,25410,25370,25380,754
08/10/2003,16:50:00,25385,25405,25350,25360,552
08/10/2003,17:00:00,25360,25385,25345,25385,323
08/10/2003,17:10:00,25385,25435,25380,25425,469
08/10/2003,17:20:00,25420,25425,25390,25425,154
08/10/2003,17:30:00,25425,25435,25415,25425,491
09/10/2003,09:00:00,25475,25480,25425,25450,496
09/10/2003,09:10:00,25455,25490,25445,25485,401
09/10/2003,09:20:00,25475,25515,25415,25420,658
09/10/2003,09:30:00,25420,25420,25365,25395,629
09/10/2003,09:40:00,25390,25400,25360,25370,424
09/10/2003,09:50:00,25370,25405,25360,25400,385
09/10/2003,10:00:00,25400,25445,25385,25415,356
09/10/2003,10:10:00,25410,25450,25410,25445,225
09/10/2003,10:20:00,25445,25470,25445,25460,473
09/10/2003,10:30:00,25460,25500,25445,25480,428
09/10/2003,10:40:00,25475,25485,25455,25475,190
09/10/2003,10:50:00,25480,25520,25480,25500,482
09/10/2003,11:00:00,25505,25545,25505,25540,684
09/10/2003,11:10:00,25540,25585,25520,25575,566
09/10/2003,11:20:00,25575,25595,25565,25575,519
09/10/2003,11:30:00,25575,25640,25565,25635,684
09/10/2003,11:40:00,25635,25640,25595,25615,518
09/10/2003,11:50:00,25610,25610,25595,25600,205
09/10/2003,12:00:00,25600,25610,25575,25600,252
09/10/2003,12:10:00,25600,25620,25600,25605,141
09/10/2003,12:20:00,25605,25605,25590,25595,46
09/10/2003,12:30:00,25595,25605,25590,25590,92
09/10/2003,12:40:00,25595,25605,25585,25600,107
09/10/2003,12:50:00,25595,25610,25580,25605,93
09/10/2003,13:00:00,25605,25605,25595,25595,40
09/10/2003,13:10:00,25590,25600,25575,25585,75
09/10/2003,13:20:00,25585,25585,25560,25575,131
09/10/2003,13:30:00,25580,25595,25575,25595,43
09/10/2003,13:40:00,25595,25600,25580,25580,133
09/10/2003,13:50:00,25590,25590,25565,25580,60
09/10/2003,14:00:00,25580,25585,25570,25580,83
09/10/2003,14:10:00,25580,25620,25580,25610,71
09/10/2003,14:20:00,25610,25635,25600,25620,183
09/10/2003,14:30:00,25625,25715,25625,25705,1048
09/10/2003,14:40:00,25700,25760,25700,25735,862
09/10/2003,14:50:00,25735,25770,25730,25755,355
09/10/2003,15:00:00,25755,25760,25730,25735,256
09/10/2003,15:10:00,25735,25755,25735,25745,176
09/10/2003,15:20:00,25745,25750,25735,25740,92
09/10/2003,15:30:00,25740,25755,25710,25730,473
09/10/2003,15:40:00,25730,25730,25680,25700,513
09/10/2003,15:50:00,25705,25710,25670,25695,446
09/10/2003,16:00:00,25690,25700,25665,25700,386
09/10/2003,16:10:00,25700,25710,25665,25670,422
09/10/2003,16:20:00,25670,25700,25665,25685,351
09/10/2003,16:30:00,25685,25700,25660,25680,271
09/10/2003,16:40:00,25680,25715,25675,25705,344
09/10/2003,16:50:00,25710,25730,25700,25720,310
09/10/2003,17:00:00,25725,25760,25715,25735,326
09/10/2003,17:10:00,25735,25745,25720,25730,165
09/10/2003,17:20:00,25730,25750,25720,25730,342
09/10/2003,17:30:00,25730,25765,25720,25750,769
10/10/2003,09:00:00,25700,25705,25665,25665,400
10/10/2003,09:10:00,25670,25680,25650,25660,433
10/10/2003,09:20:00,25665,25670,25635,25640,508
10/10/2003,09:30:00,25645,25700,25640,25695,386
10/10/2003,09:40:00,25695,25725,25690,25715,404
10/10/2003,09:50:00,25720,25720,25680,25685,375
10/10/2003,10:00:00,25685,25760,25685,25760,446
10/10/2003,10:10:00,25755,25815,25755,25800,661
10/10/2003,10:20:00,25800,25810,25765,25775,297
10/10/2003,10:30:00,25780,25830,25770,25815,554
10/10/2003,10:40:00,25815,25815,25775,25780,162
10/10/2003,10:50:00,25780,25800,25765,25770,165
10/10/2003,11:00:00,25765,25765,25745,25760,211
10/10/2003,11:10:00,25765,25765,25720,25730,184
10/10/2003,11:20:00,25730,25730,25710,25720,137
10/10/2003,11:30:00,25720,25750,25715,25715,384
10/10/2003,11:40:00,25715,25725,25705,25715,266
10/10/2003,11:50:00,25715,25725,25675,25680,270
10/10/2003,12:00:00,25680,25685,25655,25665,401
10/10/2003,12:10:00,25670,25695,25670,25690,198
10/10/2003,12:20:00,25695,25705,25670,25700,232
10/10/2003,12:30:00,25695,25715,25690,25715,78
10/10/2003,12:40:00,25715,25735,25710,25715,105
10/10/2003,12:50:00,25715,25725,25710,25715,29
10/10/2003,13:00:00,25715,25735,25710,25730,58
10/10/2003,13:10:00,25730,25730,25720,25725,80
10/10/2003,13:20:00,25715,25720,25705,25705,26
10/10/2003,13:30:00,25700,25700,25675,25700,62
10/10/2003,13:40:00,25700,25700,25680,25700,43
10/10/2003,13:50:00,25705,25710,25700,25700,14
10/10/2003,14:00:00,25700,25720,25700,25720,32
10/10/2003,14:10:00,25710,25720,25710,25715,19
10/10/2003,14:20:00,25720,25745,25720,25740,77
10/10/2003,14:30:00,25730,25770,25700,25705,421
10/10/2003,14:40:00,25705,25715,25670,25685,248
10/10/2003,14:50:00,25685,25695,25665,25670,215
10/10/2003,15:00:00,25665,25680,25635,25660,346
10/10/2003,15:10:00,25660,25675,25645,25655,202
10/10/2003,15:20:00,25650,25655,25620,25640,343
10/10/2003,15:30:00,25640,25685,25640,25675,405
10/10/2003,15:40:00,25675,25690,25655,25665,346
10/10/2003,15:50:00,25665,25680,25650,25660,290
10/10/2003,16:00:00,25660,25685,25635,25680,330
10/10/2003,16:10:00,25680,25700,25670,25690,256
10/10/2003,16:20:00,25690,25715,25670,25700,238
10/10/2003,16:30:00,25700,25715,25670,25670,247
10/10/2003,16:40:00,25670,25690,25640,25655,284
10/10/2003,16:50:00,25660,25660,25615,25635,246
10/10/2003,17:00:00,25640,25660,25610,25655,281
10/10/2003,17:10:00,25655,25670,25645,25665,188
10/10/2003,17:20:00,25660,25675,25650,25670,125
10/10/2003,17:30:00,25665,25675,25635,25660,333
13/10/2003,09:00:00,25725,25740,25675,25725,397
13/10/2003,09:10:00,25725,25755,25720,25750,258
13/10/2003,09:20:00,25745,25840,25745,25820,657
13/10/2003,09:30:00,25825,25865,25825,25840,436
13/10/2003,09:40:00,25845,25850,25825,25840,145
13/10/2003,09:50:00,25840,25845,25825,25830,196
13/10/2003,10:00:00,25835,25860,25830,25850,327
13/10/2003,10:10:00,25855,25890,25845,25880,425
13/10/2003,10:20:00,25875,25880,25850,25855,302
13/10/2003,10:30:00,25855,25860,25830,25830,383
13/10/2003,10:40:00,25830,25890,25825,25885,452
13/10/2003,10:50:00,25880,25900,25875,25895,286
13/10/2003,11:00:00,25895,25905,25880,25880,305
13/10/2003,11:10:00,25885,25915,25880,25895,414
13/10/2003,11:20:00,25895,25910,25890,25900,172
13/10/2003,11:30:00,25900,25900,25870,25870,218
13/10/2003,11:40:00,25870,25870,25850,25865,200
13/10/2003,11:50:00,25860,25875,25855,25870,97
13/10/2003,12:00:00,25870,25875,25855,25870,82
13/10/2003,12:10:00,25870,25885,25860,25870,131
13/10/2003,12:20:00,25870,25880,25850,25875,189
13/10/2003,12:30:00,25875,25875,25845,25845,108
13/10/2003,12:40:00,25850,25860,25840,25845,88
13/10/2003,12:50:00,25850,25870,25850,25870,65
13/10/2003,13:00:00,25860,25865,25860,25860,16
13/10/2003,13:10:00,25860,25865,25850,25865,56
13/10/2003,13:20:00,25865,25870,25860,25865,30
13/10/2003,13:30:00,25865,25875,25860,25870,36
13/10/2003,13:40:00,25870,25875,25865,25870,37
13/10/2003,13:50:00,25875,25875,25860,25865,68
13/10/2003,14:00:00,25865,25875,25850,25870,111
13/10/2003,14:10:00,25865,25870,25865,25870,37
13/10/2003,14:20:00,25875,25885,25835,25840,232
13/10/2003,14:30:00,25840,25870,25830,25860,243
13/10/2003,14:40:00,25860,25860,25840,25845,80
13/10/2003,14:50:00,25840,25845,25810,25815,251
13/10/2003,15:00:00,25815,25830,25800,25810,264
13/10/2003,15:10:00,25810,25830,25805,25820,124
13/10/2003,15:20:00,25820,25825,25780,25800,191
13/10/2003,15:30:00,25805,25835,25800,25835,317
13/10/2003,15:40:00,25830,25845,25820,25825,246
13/10/2003,15:50:00,25830,25830,25820,25820,79
13/10/2003,16:00:00,25820,25870,25820,25845,389
13/10/2003,16:10:00,25845,25910,25845,25905,402
13/10/2003,16:20:00,25910,25960,25885,25945,1031
13/10/2003,16:30:00,25945,25950,25915,25920,378
13/10/2003,16:40:00,25920,25930,25895,25905,291
13/10/2003,16:50:00,25905,25920,25895,25915,167
13/10/2003,17:00:00,25915,25920,25900,25915,128
13/10/2003,17:10:00,25915,25920,25885,25890,187
13/10/2003,17:20:00,25895,25900,25865,25875,272
13/10/2003,17:30:00,25880,25890,25845,25885,508
14/10/2003,09:00:00,25930,25950,25900,25920,477
14/10/2003,09:10:00,25920,25920,25890,25915,351
14/10/2003,09:20:00,25910,25930,25885,25930,481
14/10/2003,09:30:00,25925,25945,25900,25900,414
14/10/2003,09:40:00,25900,25905,25845,25865,575
14/10/2003,09:50:00,25865,25865,25825,25830,468
14/10/2003,10:00:00,25825,25845,25805,25835,502
14/10/2003,10:10:00,25835,25845,25795,25800,574
14/10/2003,10:20:00,25800,25850,25785,25840,530
14/10/2003,10:30:00,25840,25860,25835,25860,232
14/10/2003,10:40:00,25855,25865,25840,25855,167
14/10/2003,10:50:00,25860,25875,25850,25855,166
14/10/2003,11:00:00,25855,25860,25820,25835,397
14/10/2003,11:10:00,25835,25880,25835,25870,297
14/10/2003,11:20:00,25870,25870,25815,25815,210
14/10/2003,11:30:00,25820,25840,25815,25830,214
14/10/2003,11:40:00,25830,25855,25825,25855,127
14/10/2003,11:50:00,25855,25855,25840,25850,151
14/10/2003,12:00:00,25850,25880,25840,25880,172
14/10/2003,12:10:00,25880,25895,25875,25890,169
14/10/2003,12:20:00,25895,25905,25885,25890,118
14/10/2003,12:30:00,25890,25920,25885,25915,185
14/10/2003,12:40:00,25915,25920,25905,25905,167
14/10/2003,12:50:00,25905,25915,25865,25880,231
14/10/2003,13:00:00,25875,25895,25870,25885,57
14/10/2003,13:10:00,25885,25895,25870,25880,43
14/10/2003,13:20:00,25885,25885,25880,25880,32
14/10/2003,13:30:00,25875,25885,25875,25880,56
14/10/2003,13:40:00,25885,25915,25885,25895,91
14/10/2003,13:50:00,25895,25905,25895,25905,27
14/10/2003,14:00:00,25905,25920,25905,25910,105
14/10/2003,14:10:00,25910,25910,25895,25900,76
14/10/2003,14:20:00,25900,25900,25890,25900,35
14/10/2003,14:30:00,25900,25910,25895,25895,136
14/10/2003,14:40:00,25890,25895,25870,25875,140
14/10/2003,14:50:00,25875,25880,25870,25880,72
14/10/2003,15:00:00,25880,25880,25750,25840,1870
14/10/2003,15:10:00,25840,25880,25830,25835,461
14/10/2003,15:20:00,25835,25835,25800,25805,206
14/10/2003,15:30:00,25810,25815,25775,25785,391
14/10/2003,15:40:00,25780,25815,25775,25805,429
14/10/2003,15:50:00,25805,25835,25795,25830,332
14/10/2003,16:00:00,25830,25840,25800,25805,347
14/10/2003,16:10:00,25800,25865,25795,25850,542
14/10/2003,16:20:00,25850,25860,25825,25830,309
14/10/2003,16:30:00,25830,25855,25825,25830,278
14/10/2003,16:40:00,25830,25840,25805,25815,210
14/10/2003,16:50:00,25815,25870,25815,25865,304
14/10/2003,17:00:00,25865,25890,25860,25870,407
14/10/2003,17:10:00,25870,25880,25855,25855,246
14/10/2003,17:20:00,25855,25860,25845,25860,219
14/10/2003,17:30:00,25860,25870,25845,25855,293
15/10/2003,09:00:00,25930,26000,25930,25990,773
15/10/2003,09:10:00,25990,26025,25985,26005,686
15/10/2003,09:20:00,26005,26040,26005,26025,748
15/10/2003,09:30:00,26020,26035,25990,26000,452
15/10/2003,09:40:00,26000,26010,25985,26010,305
15/10/2003,09:50:00,26010,26050,26000,26040,528
15/10/2003,10:00:00,26035,26045,26030,26045,339
15/10/2003,10:10:00,26040,26110,26040,26070,1139
15/10/2003,10:20:00,26070,26105,26060,26105,247
15/10/2003,10:30:00,26100,26100,26035,26040,645
15/10/2003,10:40:00,26045,26045,26000,26045,638
15/10/2003,10:50:00,26045,26065,26030,26040,386
15/10/2003,11:00:00,26040,26090,26035,26080,451
15/10/2003,11:10:00,26080,26105,26080,26100,409
15/10/2003,11:20:00,26095,26140,26090,26115,770
15/10/2003,11:30:00,26110,26130,26110,26120,330
15/10/2003,11:40:00,26125,26130,26105,26120,204
15/10/2003,11:50:00,26120,26155,26120,26125,400
15/10/2003,12:00:00,26125,26135,26115,26130,180
15/10/2003,12:10:00,26125,26125,26110,26115,68
15/10/2003,12:20:00,26115,26120,26110,26115,84
15/10/2003,12:30:00,26110,26135,26105,26130,79
15/10/2003,12:40:00,26135,26135,26115,26115,93
15/10/2003,12:50:00,26115,26125,26110,26120,39
15/10/2003,13:00:00,26125,26130,26115,26125,30
15/10/2003,13:10:00,26125,26155,26125,26155,110
15/10/2003,13:20:00,26155,26165,26145,26160,211
15/10/2003,13:30:00,26160,26200,26160,26190,483
15/10/2003,13:40:00,26190,26200,26175,26175,193
15/10/2003,13:50:00,26175,26190,26175,26190,34
15/10/2003,14:00:00,26190,26220,26190,26200,149
15/10/2003,14:10:00,26200,26205,26195,26200,70
15/10/2003,14:20:00,26205,26220,26200,26200,173
15/10/2003,14:30:00,26195,26240,26165,26200,708
15/10/2003,14:40:00,26195,26235,26185,26225,381
15/10/2003,14:50:00,26225,26260,26215,26240,502
15/10/2003,15:00:00,26245,26270,26235,26255,420
15/10/2003,15:10:00,26250,26260,26240,26240,197
15/10/2003,15:20:00,26245,26250,26225,26225,239
15/10/2003,15:30:00,26225,26235,26180,26195,814
15/10/2003,15:40:00,26200,26205,26150,26160,758
15/10/2003,15:50:00,26160,26180,26135,26165,527
15/10/2003,16:00:00,26165,26165,26080,26085,732
15/10/2003,16:10:00,26085,26110,26050,26050,789
15/10/2003,16:20:00,26050,26085,26030,26080,545
15/10/2003,16:30:00,26080,26100,26055,26095,413
15/10/2003,16:40:00,26095,26125,26090,26125,326
15/10/2003,16:50:00,26120,26155,26120,26145,450
15/10/2003,17:00:00,26145,26150,26120,26125,196
15/10/2003,17:10:00,26130,26150,26125,26145,179
15/10/2003,17:20:00,26140,26145,26120,26130,397
15/10/2003,17:30:00,26135,26135,26105,26120,542