DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/10/2003,12:25:00,25595,25595,25590,25595,7
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
16/10/2003,09:00:00,26090,26105,26070,26100,158
16/10/2003,09:05:00,26095,26095,26085,26085,116
16/10/2003,09:10:00,26085,26085,26055,26070,174
16/10/2003,09:15:00,26065,26105,26060,26100,122
16/10/2003,09:20:00,26105,26150,26105,26145,284
16/10/2003,09:25:00,26145,26180,26140,26175,256
16/10/2003,09:30:00,26175,26185,26165,26180,245
16/10/2003,09:35:00,26180,26190,26155,26155,198
16/10/2003,09:40:00,26155,26185,26155,26170,174
16/10/2003,09:45:00,26175,26205,26175,26200,232
16/10/2003,09:50:00,26200,26215,26195,26200,209
16/10/2003,09:55:00,26195,26215,26190,26210,171
16/10/2003,10:00:00,26205,26230,26205,26220,238
16/10/2003,10:05:00,26220,26250,26210,26210,275
16/10/2003,10:10:00,26210,26225,26205,26210,142
16/10/2003,10:15:00,26215,26215,26190,26210,140
16/10/2003,10:20:00,26210,26230,26210,26220,79
16/10/2003,10:25:00,26220,26240,26220,26225,102
16/10/2003,10:30:00,26220,26235,26210,26215,138
16/10/2003,10:35:00,26215,26230,26210,26220,97
16/10/2003,10:40:00,26220,26225,26210,26215,108
16/10/2003,10:45:00,26215,26220,26190,26195,215
16/10/2003,10:50:00,26195,26195,26175,26185,175
16/10/2003,10:55:00,26180,26210,26180,26205,71
16/10/2003,11:00:00,26205,26205,26190,26190,56
16/10/2003,11:05:00,26190,26200,26190,26190,43
16/10/2003,11:10:00,26185,26190,26170,26175,117
16/10/2003,11:15:00,26175,26180,26165,26175,84
16/10/2003,11:20:00,26170,26175,26160,26175,138
16/10/2003,11:25:00,26175,26185,26175,26180,32
16/10/2003,11:30:00,26180,26220,26180,26220,144
16/10/2003,11:35:00,26215,26230,26215,26220,157
16/10/2003,11:40:00,26220,26245,26205,26240,109
16/10/2003,11:45:00,26240,26260,26225,26225,273
16/10/2003,11:50:00,26225,26230,26220,26225,55
16/10/2003,11:55:00,26225,26230,26220,26225,69
16/10/2003,12:00:00,26225,26250,26175,26220,459
16/10/2003,12:05:00,26210,26215,26165,26165,334
16/10/2003,12:10:00,26165,26190,26165,26185,151
16/10/2003,12:15:00,26190,26210,26175,26190,142
16/10/2003,12:20:00,26190,26215,26190,26200,138
16/10/2003,12:25:00,26200,26200,26170,26170,100
16/10/2003,12:30:00,26165,26170,26120,26155,380
16/10/2003,12:35:00,26150,26165,26135,26160,118
16/10/2003,12:40:00,26160,26160,26135,26145,59
16/10/2003,12:45:00,26140,26150,26140,26150,47
16/10/2003,12:50:00,26155,26160,26150,26150,62
16/10/2003,12:55:00,26150,26150,26135,26145,60
16/10/2003,13:00:00,26140,26155,26130,26150,40
16/10/2003,13:05:00,26145,26155,26140,26145,52
16/10/2003,13:10:00,26140,26150,26140,26145,26
16/10/2003,13:15:00,26140,26150,26130,26150,24
16/10/2003,13:20:00,26150,26150,26140,26145,15
16/10/2003,13:25:00,26145,26150,26145,26145,5
16/10/2003,13:30:00,26140,26140,26140,26140,7
16/10/2003,13:35:00,26145,26150,26145,26150,9
16/10/2003,13:40:00,26145,26155,26140,26150,13
16/10/2003,13:45:00,26150,26150,26150,26150,5
16/10/2003,13:50:00,26150,26155,26145,26155,14
16/10/2003,13:55:00,26155,26155,26145,26150,20
16/10/2003,14:00:00,26155,26180,26150,26170,67
16/10/2003,14:05:00,26170,26175,26170,26175,12
16/10/2003,14:10:00,26175,26190,26170,26185,58
16/10/2003,14:15:00,26185,26195,26170,26180,94
16/10/2003,14:20:00,26185,26205,26180,26190,57
16/10/2003,14:25:00,26185,26190,26175,26180,50
16/10/2003,14:30:00,26180,26185,26150,26155,196
16/10/2003,14:35:00,26160,26160,26135,26155,156
16/10/2003,14:40:00,26155,26155,26135,26145,136
16/10/2003,14:45:00,26140,26150,26115,26135,267
16/10/2003,14:50:00,26135,26145,26100,26115,273
16/10/2003,14:55:00,26115,26120,26080,26095,250
16/10/2003,15:00:00,26095,26105,26075,26095,243
16/10/2003,15:05:00,26095,26105,26080,26105,214
16/10/2003,15:10:00,26110,26115,26105,26105,78
16/10/2003,15:15:00,26110,26115,26075,26080,142
16/10/2003,15:20:00,26080,26085,26045,26060,485
16/10/2003,15:25:00,26055,26060,26045,26050,165
16/10/2003,15:30:00,26055,26060,26050,26050,171
16/10/2003,15:35:00,26055,26070,26040,26065,198
16/10/2003,15:40:00,26070,26110,26065,26100,311
16/10/2003,15:45:00,26100,26100,26060,26075,221
16/10/2003,15:50:00,26075,26090,26060,26070,192
16/10/2003,15:55:00,26075,26095,26070,26080,276
16/10/2003,16:00:00,26085,26105,26070,26100,211
16/10/2003,16:05:00,26100,26130,26100,26120,311
16/10/2003,16:10:00,26115,26145,26110,26140,296
16/10/2003,16:15:00,26145,26150,26125,26135,242
16/10/2003,16:20:00,26140,26145,26115,26125,206
16/10/2003,16:25:00,26120,26135,26100,26100,172
16/10/2003,16:30:00,26105,26120,26090,26105,228
16/10/2003,16:35:00,26100,26110,26090,26100,160
16/10/2003,16:40:00,26095,26100,26070,26075,216
16/10/2003,16:45:00,26075,26085,26060,26075,199
16/10/2003,16:50:00,26080,26110,26060,26105,154
16/10/2003,16:55:00,26105,26120,26100,26120,137
16/10/2003,17:00:00,26120,26125,26095,26110,112
16/10/2003,17:05:00,26110,26115,26100,26110,68
16/10/2003,17:10:00,26110,26110,26095,26110,47
16/10/2003,17:15:00,26105,26120,26105,26105,85
16/10/2003,17:20:00,26105,26120,26100,26110,63
16/10/2003,17:25:00,26110,26115,26105,26110,63
16/10/2003,17:30:00,26110,26115,26095,26110,189
16/10/2003,17:35:00,26110,26115,26100,26110,148
16/10/2003,17:40:00,26115,26115,26115,26115,2
17/10/2003,09:00:00,26205,26205,26140,26150,361
17/10/2003,09:05:00,26145,26155,26135,26150,131
17/10/2003,09:10:00,26145,26180,26145,26180,229
17/10/2003,09:15:00,26175,26200,26175,26190,197
17/10/2003,09:20:00,26190,26225,26190,26210,308
17/10/2003,09:25:00,26210,26220,26185,26190,137
17/10/2003,09:30:00,26190,26230,26185,26225,170
17/10/2003,09:35:00,26220,26225,26190,26195,92
17/10/2003,09:40:00,26195,26215,26185,26215,103
17/10/2003,09:45:00,26220,26220,26190,26195,76
17/10/2003,09:50:00,26195,26215,26190,26190,92
17/10/2003,09:55:00,26190,26190,26125,26130,319
17/10/2003,10:00:00,26135,26175,26135,26165,186
17/10/2003,10:05:00,26170,26205,26160,26165,178
17/10/2003,10:10:00,26165,26165,26135,26155,247
17/10/2003,10:15:00,26155,26160,26130,26140,112
17/10/2003,10:20:00,26140,26140,26095,26105,364
17/10/2003,10:25:00,26105,26110,26085,26100,293
17/10/2003,10:30:00,26100,26100,26050,26095,505
17/10/2003,10:35:00,26095,26110,26095,26105,225
17/10/2003,10:40:00,26100,26125,26100,26125,138
17/10/2003,10:45:00,26120,26120,26100,26105,106
17/10/2003,10:50:00,26105,26150,26105,26145,364
17/10/2003,10:55:00,26150,26160,26125,26125,175
17/10/2003,11:00:00,26125,26125,26100,26100,119
17/10/2003,11:05:00,26100,26105,26075,26100,240
17/10/2003,11:10:00,26105,26110,26085,26090,114
17/10/2003,11:15:00,26085,26105,26085,26100,92
17/10/2003,11:20:00,26100,26100,26085,26095,88
17/10/2003,11:25:00,26090,26115,26090,26100,67
17/10/2003,11:30:00,26100,26120,26080,26110,185
17/10/2003,11:35:00,26110,26110,26110,26110,25
17/10/2003,11:40:00,26110,26130,26105,26115,203
17/10/2003,11:45:00,26110,26130,26100,26115,90
17/10/2003,11:50:00,26115,26115,26105,26110,82
17/10/2003,11:55:00,26110,26115,26105,26110,17
17/10/2003,12:00:00,26110,26115,26095,26110,40
17/10/2003,12:05:00,26105,26110,26100,26105,27
17/10/2003,12:10:00,26105,26105,26095,26100,17
17/10/2003,12:15:00,26100,26105,26100,26105,16
17/10/2003,12:20:00,26100,26105,26100,26100,15
17/10/2003,12:25:00,26100,26105,26100,26105,5
17/10/2003,12:30:00,26100,26120,26100,26120,19
17/10/2003,12:35:00,26115,26125,26115,26125,20
17/10/2003,12:40:00,26120,26145,26120,26125,60
17/10/2003,12:45:00,26130,26150,26125,26145,95
17/10/2003,12:50:00,26140,26155,26135,26135,33
17/10/2003,12:55:00,26140,26140,26130,26130,10
17/10/2003,13:00:00,26135,26140,26130,26140,18
17/10/2003,13:05:00,26135,26135,26125,26125,14
17/10/2003,13:10:00,26125,26125,26120,26125,4
17/10/2003,13:15:00,26125,26135,26125,26135,17
17/10/2003,13:20:00,26130,26140,26130,26140,11
17/10/2003,13:25:00,26140,26140,26140,26140,5
17/10/2003,13:30:00,26140,26155,26140,26150,49
17/10/2003,13:35:00,26150,26150,26140,26140,10
17/10/2003,13:40:00,26140,26145,26135,26140,7
17/10/2003,13:45:00,26135,26180,26135,26170,58
17/10/2003,13:50:00,26165,26165,26155,26160,50
17/10/2003,13:55:00,26160,26165,26160,26165,14
17/10/2003,14:00:00,26160,26170,26155,26155,38
17/10/2003,14:05:00,26150,26155,26150,26150,18
17/10/2003,14:10:00,26150,26155,26150,26150,11
17/10/2003,14:15:00,26155,26155,26140,26145,19
17/10/2003,14:20:00,26145,26150,26145,26150,8
17/10/2003,14:25:00,26150,26160,26150,26160,34
17/10/2003,14:30:00,26165,26180,26140,26160,387
17/10/2003,14:35:00,26160,26175,26155,26155,63
17/10/2003,14:40:00,26155,26170,26150,26170,33
17/10/2003,14:45:00,26165,26165,26155,26160,37
17/10/2003,14:50:00,26155,26160,26150,26160,18
17/10/2003,14:55:00,26160,26160,26140,26145,65
17/10/2003,15:00:00,26140,26145,26130,26140,48
17/10/2003,15:05:00,26145,26150,26130,26130,36
17/10/2003,15:10:00,26130,26130,26120,26125,68
17/10/2003,15:15:00,26120,26125,26110,26110,27
17/10/2003,15:20:00,26110,26125,26105,26125,55
17/10/2003,15:25:00,26120,26140,26120,26135,55
17/10/2003,15:30:00,26135,26140,26120,26120,67
17/10/2003,15:35:00,26125,26145,26115,26145,72
17/10/2003,15:40:00,26140,26150,26125,26130,86
17/10/2003,15:45:00,26130,26170,26120,26135,232
17/10/2003,15:50:00,26135,26135,26090,26115,324
17/10/2003,15:55:00,26115,26120,26080,26085,392
17/10/2003,16:00:00,26085,26090,26050,26055,476
17/10/2003,16:05:00,26055,26080,26020,26045,696
17/10/2003,16:10:00,26050,26065,26040,26050,229
17/10/2003,16:15:00,26050,26050,25985,25995,591
17/10/2003,16:20:00,25995,26000,25970,26000,431
17/10/2003,16:25:00,26000,26025,25995,26020,250
17/10/2003,16:30:00,26025,26025,26000,26015,245
17/10/2003,16:35:00,26015,26015,25985,25995,258
17/10/2003,16:40:00,26000,26010,25975,25980,201
17/10/2003,16:45:00,25975,25990,25945,25950,416
17/10/2003,16:50:00,25950,25975,25935,25975,207
17/10/2003,16:55:00,25970,25985,25965,25970,95
17/10/2003,17:00:00,25975,25985,25965,25975,78
17/10/2003,17:05:00,25975,25975,25925,25930,246
17/10/2003,17:10:00,25940,25950,25935,25950,73
17/10/2003,17:15:00,25955,25965,25955,25960,103
17/10/2003,17:20:00,25960,25980,25960,25965,150
17/10/2003,17:25:00,25970,25980,25960,25980,157
17/10/2003,17:30:00,25985,26000,25975,25980,202
17/10/2003,17:35:00,25975,25995,25965,25995,209
20/10/2003,09:00:00,25980,25990,25950,25970,275
20/10/2003,09:05:00,25970,26025,25970,26005,197
20/10/2003,09:10:00,26005,26020,25980,26015,183
20/10/2003,09:15:00,26015,26025,25990,25990,104
20/10/2003,09:20:00,25985,25990,25960,25990,151
20/10/2003,09:25:00,25995,26000,25960,25970,193
20/10/2003,09:30:00,25970,25975,25915,25940,319
20/10/2003,09:35:00,25945,25960,25940,25960,104
20/10/2003,09:40:00,25960,25965,25945,25960,98
20/10/2003,09:45:00,25960,26000,25940,25995,188
20/10/2003,09:50:00,25995,26010,25975,26005,210
20/10/2003,09:55:00,26000,26040,25995,26025,260
20/10/2003,10:00:00,26025,26035,26005,26010,162
20/10/2003,10:05:00,26015,26025,25985,25985,115
20/10/2003,10:10:00,25985,26000,25980,26000,99
20/10/2003,10:15:00,26005,26020,25985,25990,93
20/10/2003,10:20:00,25985,25995,25980,25985,117
20/10/2003,10:25:00,25985,25990,25980,25990,26
20/10/2003,10:30:00,25990,25995,25980,25985,46
20/10/2003,10:35:00,25985,25985,25920,25935,297
20/10/2003,10:40:00,25940,25950,25900,25910,334
20/10/2003,10:45:00,25910,25930,25895,25930,248
20/10/2003,10:50:00,25925,25950,25920,25945,105
20/10/2003,10:55:00,25950,25960,25945,25955,98
20/10/2003,11:00:00,25955,25980,25950,25950,174
20/10/2003,11:05:00,25960,25965,25950,25960,51
20/10/2003,11:10:00,25965,25990,25960,25990,97
20/10/2003,11:15:00,25990,25995,25980,25990,113
20/10/2003,11:20:00,25990,26020,25985,26010,228
20/10/2003,11:25:00,26010,26015,25995,26005,77
20/10/2003,11:30:00,26010,26035,25995,25995,192
20/10/2003,11:35:00,26000,26005,25995,26000,53
20/10/2003,11:40:00,26005,26005,25990,25995,65
20/10/2003,11:45:00,25995,25995,25985,25990,35
20/10/2003,11:50:00,25990,26000,25990,25990,24
20/10/2003,11:55:00,25990,26005,25985,26000,25
20/10/2003,12:00:00,26000,26025,25995,26020,73
20/10/2003,12:05:00,26020,26050,26020,26045,232
20/10/2003,12:10:00,26050,26070,26040,26060,268
20/10/2003,12:15:00,26055,26055,26035,26045,75
20/10/2003,12:20:00,26045,26050,26030,26035,45
20/10/2003,12:25:00,26040,26050,26030,26035,55
20/10/2003,12:30:00,26040,26040,26020,26025,67
20/10/2003,12:35:00,26020,26025,26015,26025,28
20/10/2003,12:40:00,26030,26030,26015,26015,34
20/10/2003,12:45:00,26020,26020,26010,26015,16
20/10/2003,12:50:00,26015,26020,26010,26015,11
20/10/2003,12:55:00,26015,26020,26010,26020,13
20/10/2003,13:00:00,26020,26030,26020,26020,20
20/10/2003,13:05:00,26030,26030,26015,26015,24
20/10/2003,13:10:00,26015,26015,26005,26010,13
20/10/2003,13:15:00,26010,26010,25995,26000,35
20/10/2003,13:20:00,26005,26010,26005,26010,7
20/10/2003,13:25:00,26005,26015,26005,26010,10
20/10/2003,13:30:00,26010,26025,26010,26020,32
20/10/2003,13:35:00,26015,26015,26010,26010,5
20/10/2003,13:40:00,26015,26015,26010,26015,5
20/10/2003,13:45:00,26015,26015,26010,26010,9
20/10/2003,13:50:00,26015,26020,26010,26020,15
20/10/2003,13:55:00,26020,26025,26020,26025,12
20/10/2003,14:00:00,26025,26025,26020,26020,6
20/10/2003,14:05:00,26020,26030,26015,26020,25
20/10/2003,14:10:00,26015,26015,26000,26000,31
20/10/2003,14:15:00,26000,26005,25985,25990,48
20/10/2003,14:20:00,25985,26005,25985,25995,45
20/10/2003,14:25:00,25990,26015,25990,26010,23
20/10/2003,14:30:00,26015,26015,26000,26000,42
20/10/2003,14:35:00,26005,26015,26000,26000,33
20/10/2003,14:40:00,26000,26010,25990,25990,24
20/10/2003,14:45:00,25995,26000,25990,25990,10
20/10/2003,14:50:00,25995,26000,25995,26000,24
20/10/2003,14:55:00,26000,26005,25990,25990,32
20/10/2003,15:00:00,25990,25990,25950,25960,118
20/10/2003,15:05:00,25965,25965,25950,25955,84
20/10/2003,15:10:00,25950,25970,25950,25960,44
20/10/2003,15:15:00,25960,25965,25955,25965,31
20/10/2003,15:20:00,25965,25970,25960,25965,23
20/10/2003,15:25:00,25970,25985,25970,25980,34
20/10/2003,15:30:00,25985,25990,25970,25975,83
20/10/2003,15:35:00,25975,26010,25975,25985,121
20/10/2003,15:40:00,25980,25990,25970,25985,69
20/10/2003,15:45:00,25985,26000,25960,25985,113
20/10/2003,15:50:00,25985,25995,25970,25975,70
20/10/2003,15:55:00,25975,25995,25965,25965,97
20/10/2003,16:00:00,25965,26005,25955,26005,286
20/10/2003,16:05:00,26000,26005,25935,25950,266
20/10/2003,16:10:00,25945,25955,25910,25920,265
20/10/2003,16:15:00,25920,25935,25905,25930,220
20/10/2003,16:20:00,25930,25945,25900,25925,205
20/10/2003,16:25:00,25925,25945,25905,25910,236
20/10/2003,16:30:00,25915,25915,25880,25900,257
20/10/2003,16:35:00,25905,25920,25900,25900,132
20/10/2003,16:40:00,25900,25910,25890,25905,123
20/10/2003,16:45:00,25905,25955,25900,25945,217
20/10/2003,16:50:00,25945,25955,25940,25940,162
20/10/2003,16:55:00,25940,25940,25920,25940,105
20/10/2003,17:00:00,25935,25950,25930,25930,75
20/10/2003,17:05:00,25930,25955,25930,25950,102
20/10/2003,17:10:00,25940,25950,25935,25940,68
20/10/2003,17:15:00,25935,25945,25930,25940,47
20/10/2003,17:20:00,25945,25970,25945,25960,77
20/10/2003,17:25:00,25960,25965,25945,25955,82
20/10/2003,17:30:00,25960,25965,25955,25965,164
20/10/2003,17:35:00,25965,25980,25960,25965,120
21/10/2003,09:00:00,26020,26055,26015,26035,287
21/10/2003,09:05:00,26035,26040,26025,26030,103
21/10/2003,09:10:00,26030,26070,26030,26055,237
21/10/2003,09:15:00,26055,26055,26035,26055,112
21/10/2003,09:20:00,26055,26080,26035,26040,437
21/10/2003,09:25:00,26040,26060,26035,26050,178
21/10/2003,09:30:00,26045,26075,26040,26070,171
21/10/2003,09:35:00,26070,26070,26040,26060,171
21/10/2003,09:40:00,26060,26070,26040,26060,153
21/10/2003,09:45:00,26055,26070,26045,26060,113
21/10/2003,09:50:00,26065,26065,26045,26060,138
21/10/2003,09:55:00,26055,26070,26040,26045,114
21/10/2003,10:00:00,26045,26050,26020,26050,240
21/10/2003,10:05:00,26050,26060,26020,26030,220
21/10/2003,10:10:00,26030,26045,26015,26035,167
21/10/2003,10:15:00,26040,26055,26035,26055,151
21/10/2003,10:20:00,26055,26070,26055,26065,148
21/10/2003,10:25:00,26065,26100,26065,26075,359
21/10/2003,10:30:00,26075,26115,26070,26110,218
21/10/2003,10:35:00,26105,26110,26095,26100,124
21/10/2003,10:40:00,26095,26100,26085,26095,59
21/10/2003,10:45:00,26090,26090,26090,26090,29
21/10/2003,10:50:00,26090,26105,26085,26105,133
21/10/2003,10:55:00,26105,26120,26095,26095,167
21/10/2003,11:00:00,26100,26125,26100,26115,199
21/10/2003,11:05:00,26115,26135,26095,26095,318
21/10/2003,11:10:00,26095,26105,26090,26100,106
21/10/2003,11:15:00,26105,26105,26100,26100,37
21/10/2003,11:20:00,26100,26100,26085,26090,138
21/10/2003,11:25:00,26090,26095,26085,26090,61
21/10/2003,11:30:00,26090,26095,26085,26090,21
21/10/2003,11:35:00,26085,26085,26075,26075,78
21/10/2003,11:40:00,26080,26080,26060,26065,155
21/10/2003,11:45:00,26060,26075,26055,26070,103
21/10/2003,11:50:00,26070,26075,26060,26075,33
21/10/2003,11:55:00,26075,26075,26065,26070,11
21/10/2003,12:00:00,26075,26080,26075,26075,52
21/10/2003,12:05:00,26070,26080,26070,26070,19
21/10/2003,12:10:00,26070,26070,26070,26070,7
21/10/2003,12:15:00,26075,26080,26075,26075,6
21/10/2003,12:20:00,26080,26095,26075,26090,74
21/10/2003,12:25:00,26095,26100,26085,26090,133
21/10/2003,12:30:00,26095,26095,26075,26080,50
21/10/2003,12:35:00,26080,26080,26070,26075,21
21/10/2003,12:40:00,26075,26075,26075,26075,22
21/10/2003,12:45:00,26075,26080,26075,26080,33
21/10/2003,12:50:00,26080,26090,26080,26080,24
21/10/2003,12:55:00,26075,26090,26075,26090,8
21/10/2003,13:00:00,26085,26095,26085,26085,10
21/10/2003,13:05:00,26080,26085,26070,26080,38
21/10/2003,13:10:00,26070,26080,26065,26070,17
21/10/2003,13:15:00,26070,26075,26060,26075,18
21/10/2003,13:20:00,26075,26075,26075,26075,2
21/10/2003,13:25:00,26070,26070,26070,26070,4
21/10/2003,13:30:00,26065,26065,26060,26060,21
21/10/2003,13:35:00,26060,26065,26060,26060,5
21/10/2003,13:40:00,26065,26065,26055,26060,19
21/10/2003,13:45:00,26060,26065,26060,26060,18
21/10/2003,13:50:00,26055,26060,26055,26055,10
21/10/2003,13:55:00,26055,26055,26035,26050,112
21/10/2003,14:00:00,26050,26055,26045,26050,20
21/10/2003,14:05:00,26050,26060,26050,26060,38
21/10/2003,14:10:00,26060,26065,26055,26060,25
21/10/2003,14:15:00,26060,26070,26060,26070,18
21/10/2003,14:20:00,26070,26070,26060,26065,37
21/10/2003,14:25:00,26070,26075,26065,26070,17
21/10/2003,14:30:00,26065,26075,26055,26055,69
21/10/2003,14:35:00,26055,26055,26020,26020,94
21/10/2003,14:40:00,26020,26025,26000,26015,384
21/10/2003,14:45:00,26015,26015,25975,25985,278
21/10/2003,14:50:00,25985,25990,25970,25980,197
21/10/2003,14:55:00,25975,25990,25975,25985,150
21/10/2003,15:00:00,25985,25995,25975,25990,106
21/10/2003,15:05:00,25990,25995,25975,25990,79
21/10/2003,15:10:00,25995,26005,25990,26005,69
21/10/2003,15:15:00,26005,26020,26005,26015,58
21/10/2003,15:20:00,26020,26020,26010,26015,47
21/10/2003,15:25:00,26010,26015,26005,26005,56
21/10/2003,15:30:00,26005,26005,25990,26000,149
21/10/2003,15:35:00,26005,26005,25975,25990,150
21/10/2003,15:40:00,25990,25990,25950,25960,385
21/10/2003,15:45:00,25960,25975,25950,25955,132
21/10/2003,15:50:00,25955,25970,25945,25970,210
21/10/2003,15:55:00,25970,26000,25970,26000,189
21/10/2003,16:00:00,26000,26000,25975,25980,140
21/10/2003,16:05:00,25975,26000,25960,25995,158
21/10/2003,16:10:00,26000,26005,25990,26000,140
21/10/2003,16:15:00,26000,26025,26000,26010,230
21/10/2003,16:20:00,26010,26025,26005,26025,113
21/10/2003,16:25:00,26020,26020,25990,25995,132
21/10/2003,16:30:00,25995,26015,25995,26015,89
21/10/2003,16:35:00,26010,26010,25970,25970,131
21/10/2003,16:40:00,25970,25990,25965,25975,154
21/10/2003,16:45:00,25970,26000,25970,25990,72
21/10/2003,16:50:00,25990,25995,25965,25975,109
21/10/2003,16:55:00,25975,25980,25965,25975,42
21/10/2003,17:00:00,25975,25980,25955,25960,72
21/10/2003,17:05:00,25955,25980,25950,25980,134
21/10/2003,17:10:00,25975,25995,25970,25990,59
21/10/2003,17:15:00,25990,26005,25990,26000,112
21/10/2003,17:20:00,26005,26020,26000,26000,87
21/10/2003,17:25:00,26000,26010,26000,26005,47
21/10/2003,17:30:00,26010,26015,26000,26000,169
21/10/2003,17:35:00,26000,26020,25995,26015,233
22/10/2003,09:00:00,25985,25985,25925,25965,285
22/10/2003,09:05:00,25960,25975,25960,25975,63
22/10/2003,09:10:00,25970,25975,25945,25960,175
22/10/2003,09:15:00,25960,25970,25940,25950,154
22/10/2003,09:20:00,25955,25985,25945,25970,201
22/10/2003,09:25:00,25975,25985,25965,25965,147
22/10/2003,09:30:00,25970,25980,25930,25940,237
22/10/2003,09:35:00,25935,25935,25905,25910,320
22/10/2003,09:40:00,25905,25920,25885,25920,316
22/10/2003,09:45:00,25915,25925,25915,25920,75
22/10/2003,09:50:00,25915,25920,25910,25915,60
22/10/2003,09:55:00,25915,25920,25900,25905,142
22/10/2003,10:00:00,25910,25920,25900,25915,99
22/10/2003,10:05:00,25915,25920,25905,25905,50
22/10/2003,10:10:00,25910,25915,25905,25910,57
22/10/2003,10:15:00,25910,25920,25885,25885,191
22/10/2003,10:20:00,25885,25890,25870,25885,297
22/10/2003,10:25:00,25885,25905,25880,25900,106
22/10/2003,10:30:00,25900,25910,25900,25900,108
22/10/2003,10:35:00,25900,25900,25875,25885,161
22/10/2003,10:40:00,25885,25910,25885,25895,94
22/10/2003,10:45:00,25895,25895,25885,25890,41
22/10/2003,10:50:00,25890,25895,25880,25880,63
22/10/2003,10:55:00,25880,25880,25850,25855,267
22/10/2003,11:00:00,25855,25865,25850,25855,114
22/10/2003,11:05:00,25855,25875,25855,25875,88
22/10/2003,11:10:00,25880,25885,25870,25880,54
22/10/2003,11:15:00,25880,25900,25880,25890,109
22/10/2003,11:20:00,25890,25890,25880,25880,36
22/10/2003,11:25:00,25880,25885,25870,25875,58
22/10/2003,11:30:00,25875,25885,25870,25870,85
22/10/2003,11:35:00,25870,25870,25825,25840,375
22/10/2003,11:40:00,25835,25845,25835,25845,66
22/10/2003,11:45:00,25845,25850,25835,25850,125
22/10/2003,11:50:00,25850,25855,25845,25850,47
22/10/2003,11:55:00,25845,25845,25835,25840,32
22/10/2003,12:00:00,25835,25835,25810,25815,235
22/10/2003,12:05:00,25815,25820,25790,25790,280
22/10/2003,12:10:00,25790,25805,25785,25790,360
22/10/2003,12:15:00,25795,25805,25790,25790,69
22/10/2003,12:20:00,25790,25800,25780,25800,179
22/10/2003,12:25:00,25800,25800,25790,25795,49
22/10/2003,12:30:00,25795,25800,25795,25795,28
22/10/2003,12:35:00,25800,25805,25795,25800,31
22/10/2003,12:40:00,25795,25800,25790,25800,40
22/10/2003,12:45:00,25800,25805,25800,25805,16
22/10/2003,12:50:00,25800,25805,25800,25805,97
22/10/2003,12:55:00,25810,25810,25800,25810,56
22/10/2003,13:00:00,25810,25810,25795,25800,41
22/10/2003,13:05:00,25800,25805,25800,25805,13
22/10/2003,13:10:00,25805,25805,25795,25800,6
22/10/2003,13:15:00,25805,25805,25800,25800,22
22/10/2003,13:20:00,25800,25800,25785,25790,44
22/10/2003,13:25:00,25785,25790,25750,25755,264
22/10/2003,13:30:00,25755,25770,25750,25765,111
22/10/2003,13:35:00,25765,25765,25755,25760,25
22/10/2003,13:40:00,25755,25765,25745,25765,54
22/10/2003,13:45:00,25765,25770,25760,25760,44
22/10/2003,13:50:00,25760,25760,25750,25760,33
22/10/2003,13:55:00,25760,25760,25745,25750,29
22/10/2003,14:00:00,25750,25760,25705,25720,354
22/10/2003,14:05:00,25720,25735,25720,25735,64
22/10/2003,14:10:00,25730,25735,25710,25725,126
22/10/2003,14:15:00,25725,25735,25700,25720,140
22/10/2003,14:20:00,25715,25720,25715,25720,72
22/10/2003,14:25:00,25720,25725,25710,25715,42
22/10/2003,14:30:00,25715,25720,25700,25710,101
22/10/2003,14:35:00,25715,25740,25715,25725,176
22/10/2003,14:40:00,25725,25730,25700,25705,175
22/10/2003,14:45:00,25705,25710,25690,25695,196
22/10/2003,14:50:00,25695,25700,25665,25675,285
22/10/2003,14:55:00,25675,25690,25660,25685,222
22/10/2003,15:00:00,25685,25690,25680,25685,90
22/10/2003,15:05:00,25685,25695,25670,25680,106
22/10/2003,15:10:00,25680,25685,25660,25665,150
22/10/2003,15:15:00,25665,25670,25645,25650,271
22/10/2003,15:20:00,25650,25660,25625,25650,330
22/10/2003,15:25:00,25650,25665,25635,25655,218
22/10/2003,15:30:00,25650,25660,25635,25645,185
22/10/2003,15:35:00,25650,25665,25635,25665,171
22/10/2003,15:40:00,25660,25675,25645,25655,271
22/10/2003,15:45:00,25650,25665,25645,25655,156
22/10/2003,15:50:00,25655,25660,25630,25650,278
22/10/2003,15:55:00,25655,25665,25640,25655,185
22/10/2003,16:00:00,25655,25675,25635,25670,177
22/10/2003,16:05:00,25670,25685,25665,25680,136
22/10/2003,16:10:00,25685,25685,25655,25665,192
22/10/2003,16:15:00,25665,25670,25650,25650,172
22/10/2003,16:20:00,25650,25670,25630,25670,203
22/10/2003,16:25:00,25670,25675,25650,25655,108
22/10/2003,16:30:00,25655,25655,25635,25640,160
22/10/2003,16:35:00,25640,25650,25635,25640,117
22/10/2003,16:40:00,25640,25640,25590,25605,449
22/10/2003,16:45:00,25600,25610,25590,25600,216
22/10/2003,16:50:00,25600,25620,25600,25610,118
22/10/2003,16:55:00,25615,25620,25605,25605,63
22/10/2003,17:00:00,25610,25625,25610,25620,109
22/10/2003,17:05:00,25615,25620,25595,25595,131
22/10/2003,17:10:00,25600,25625,25595,25615,116
22/10/2003,17:15:00,25615,25625,25605,25605,113
22/10/2003,17:20:00,25610,25620,25600,25615,88
22/10/2003,17:25:00,25620,25625,25605,25620,259
22/10/2003,17:30:00,25615,25650,25615,25630,307
22/10/2003,17:35:00,25630,25655,25630,25655,266