DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/10/2003,12:25:00,26035,26035,26035,26035,7
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
23/10/2003,09:00:00,25500,25500,25350,25395,581
23/10/2003,09:05:00,25395,25400,25330,25365,377
23/10/2003,09:10:00,25365,25365,25320,25320,316
23/10/2003,09:15:00,25320,25345,25320,25340,179
23/10/2003,09:20:00,25340,25360,25335,25360,143
23/10/2003,09:25:00,25360,25380,25360,25380,145
23/10/2003,09:30:00,25375,25385,25370,25375,113
23/10/2003,09:35:00,25375,25375,25350,25355,134
23/10/2003,09:40:00,25360,25365,25350,25360,53
23/10/2003,09:45:00,25355,25360,25340,25345,165
23/10/2003,09:50:00,25340,25345,25290,25300,478
23/10/2003,09:55:00,25305,25320,25290,25315,171
23/10/2003,10:00:00,25310,25360,25305,25355,183
23/10/2003,10:05:00,25355,25365,25350,25365,112
23/10/2003,10:10:00,25365,25365,25340,25350,109
23/10/2003,10:15:00,25350,25365,25340,25355,61
23/10/2003,10:20:00,25355,25355,25340,25340,72
23/10/2003,10:25:00,25340,25345,25325,25345,139
23/10/2003,10:30:00,25345,25345,25335,25345,62
23/10/2003,10:35:00,25350,25360,25340,25340,108
23/10/2003,10:40:00,25340,25365,25340,25365,87
23/10/2003,10:45:00,25360,25370,25355,25360,112
23/10/2003,10:50:00,25355,25365,25350,25360,87
23/10/2003,10:55:00,25355,25360,25345,25350,95
23/10/2003,11:00:00,25350,25355,25300,25310,279
23/10/2003,11:05:00,25315,25325,25305,25325,190
23/10/2003,11:10:00,25325,25330,25275,25285,418
23/10/2003,11:15:00,25285,25300,25280,25295,253
23/10/2003,11:20:00,25295,25315,25290,25305,203
23/10/2003,11:25:00,25305,25325,25305,25315,131
23/10/2003,11:30:00,25315,25325,25300,25305,110
23/10/2003,11:35:00,25300,25320,25280,25290,153
23/10/2003,11:40:00,25290,25315,25280,25300,123
23/10/2003,11:45:00,25305,25315,25295,25310,55
23/10/2003,11:50:00,25310,25315,25270,25280,250
23/10/2003,11:55:00,25280,25285,25245,25255,382
23/10/2003,12:00:00,25250,25270,25245,25260,206
23/10/2003,12:05:00,25260,25270,25250,25250,93
23/10/2003,12:10:00,25260,25260,25225,25230,313
23/10/2003,12:15:00,25230,25230,25210,25230,252
23/10/2003,12:20:00,25225,25275,25225,25265,215
23/10/2003,12:25:00,25270,25300,25270,25300,295
23/10/2003,12:30:00,25300,25305,25285,25285,138
23/10/2003,12:35:00,25290,25295,25265,25270,80
23/10/2003,12:40:00,25270,25280,25270,25275,36
23/10/2003,12:45:00,25270,25275,25245,25250,100
23/10/2003,12:50:00,25255,25265,25240,25260,70
23/10/2003,12:55:00,25260,25270,25260,25265,44
23/10/2003,13:00:00,25265,25270,25260,25265,34
23/10/2003,13:05:00,25275,25290,25255,25285,79
23/10/2003,13:10:00,25280,25295,25280,25295,21
23/10/2003,13:15:00,25290,25290,25280,25285,26
23/10/2003,13:20:00,25280,25285,25270,25270,15
23/10/2003,13:25:00,25280,25295,25280,25290,44
23/10/2003,13:30:00,25295,25315,25280,25290,147
23/10/2003,13:35:00,25290,25310,25285,25285,62
23/10/2003,13:40:00,25295,25305,25285,25300,36
23/10/2003,13:45:00,25305,25325,25305,25320,109
23/10/2003,13:50:00,25315,25315,25295,25300,48
23/10/2003,13:55:00,25300,25300,25285,25290,51
23/10/2003,14:00:00,25285,25290,25270,25275,43
23/10/2003,14:05:00,25275,25290,25275,25280,45
23/10/2003,14:10:00,25290,25295,25285,25295,29
23/10/2003,14:15:00,25290,25295,25280,25280,29
23/10/2003,14:20:00,25275,25275,25240,25260,207
23/10/2003,14:25:00,25260,25280,25260,25280,65
23/10/2003,14:30:00,25280,25295,25265,25290,205
23/10/2003,14:35:00,25285,25315,25270,25295,195
23/10/2003,14:40:00,25300,25325,25295,25325,118
23/10/2003,14:45:00,25325,25350,25325,25325,226
23/10/2003,14:50:00,25325,25350,25325,25335,116
23/10/2003,14:55:00,25335,25345,25330,25345,60
23/10/2003,15:00:00,25340,25345,25335,25335,36
23/10/2003,15:05:00,25340,25355,25340,25350,140
23/10/2003,15:10:00,25350,25365,25345,25345,89
23/10/2003,15:15:00,25345,25345,25330,25335,56
23/10/2003,15:20:00,25340,25345,25330,25335,43
23/10/2003,15:25:00,25330,25330,25310,25320,96
23/10/2003,15:30:00,25325,25340,25315,25320,129
23/10/2003,15:35:00,25320,25330,25285,25330,277
23/10/2003,15:40:00,25325,25335,25290,25330,220
23/10/2003,15:45:00,25335,25345,25330,25340,125
23/10/2003,15:50:00,25340,25380,25325,25370,237
23/10/2003,15:55:00,25375,25420,25375,25395,581
23/10/2003,16:00:00,25395,25410,25375,25380,236
23/10/2003,16:05:00,25375,25375,25340,25345,282
23/10/2003,16:10:00,25345,25375,25335,25365,252
23/10/2003,16:15:00,25360,25395,25355,25370,171
23/10/2003,16:20:00,25370,25420,25365,25420,218
23/10/2003,16:25:00,25420,25460,25420,25440,421
23/10/2003,16:30:00,25440,25450,25420,25430,220
23/10/2003,16:35:00,25425,25455,25415,25440,355
23/10/2003,16:40:00,25440,25445,25425,25440,265
23/10/2003,16:45:00,25445,25445,25410,25430,152
23/10/2003,16:50:00,25430,25455,25425,25430,165
23/10/2003,16:55:00,25425,25435,25410,25420,156
23/10/2003,17:00:00,25420,25440,25415,25430,89
23/10/2003,17:05:00,25435,25450,25430,25435,150
23/10/2003,17:10:00,25435,25440,25405,25405,184
23/10/2003,17:15:00,25405,25410,25390,25400,195
23/10/2003,17:20:00,25395,25410,25395,25400,89
23/10/2003,17:25:00,25400,25405,25390,25390,182
23/10/2003,17:30:00,25390,25405,25385,25405,100
23/10/2003,17:35:00,25405,25425,25405,25415,191
24/10/2003,09:00:00,25380,25405,25335,25375,331
24/10/2003,09:05:00,25375,25375,25355,25370,80
24/10/2003,09:10:00,25365,25380,25360,25360,157
24/10/2003,09:15:00,25360,25370,25350,25355,185
24/10/2003,09:20:00,25360,25360,25340,25355,171
24/10/2003,09:25:00,25350,25365,25350,25360,135
24/10/2003,09:30:00,25365,25425,25365,25415,286
24/10/2003,09:35:00,25410,25415,25380,25380,156
24/10/2003,09:40:00,25385,25390,25360,25365,114
24/10/2003,09:45:00,25365,25410,25360,25400,133
24/10/2003,09:50:00,25405,25435,25400,25420,233
24/10/2003,09:55:00,25420,25440,25410,25440,195
24/10/2003,10:00:00,25440,25440,25410,25425,178
24/10/2003,10:05:00,25425,25435,25400,25430,154
24/10/2003,10:10:00,25430,25460,25430,25455,197
24/10/2003,10:15:00,25460,25475,25445,25470,267
24/10/2003,10:20:00,25465,25475,25445,25460,158
24/10/2003,10:25:00,25455,25465,25455,25460,35
24/10/2003,10:30:00,25460,25460,25415,25435,359
24/10/2003,10:35:00,25435,25480,25435,25455,176
24/10/2003,10:40:00,25450,25460,25440,25445,69
24/10/2003,10:45:00,25445,25455,25435,25450,42
24/10/2003,10:50:00,25450,25455,25420,25430,119
24/10/2003,10:55:00,25430,25430,25425,25425,35
24/10/2003,11:00:00,25425,25430,25410,25415,72
24/10/2003,11:05:00,25415,25440,25415,25435,58
24/10/2003,11:10:00,25435,25440,25430,25435,22
24/10/2003,11:15:00,25435,25455,25425,25445,85
24/10/2003,11:20:00,25445,25465,25445,25460,46
24/10/2003,11:25:00,25460,25465,25450,25450,38
24/10/2003,11:30:00,25450,25455,25445,25450,58
24/10/2003,11:35:00,25450,25455,25450,25455,62
24/10/2003,11:40:00,25460,25460,25455,25460,31
24/10/2003,11:45:00,25455,25455,25435,25440,92
24/10/2003,11:50:00,25440,25450,25440,25450,22
24/10/2003,11:55:00,25445,25455,25440,25455,35
24/10/2003,12:00:00,25455,25455,25450,25450,16
24/10/2003,12:05:00,25450,25450,25440,25440,32
24/10/2003,12:10:00,25440,25440,25430,25430,71
24/10/2003,12:15:00,25435,25445,25420,25445,65
24/10/2003,12:20:00,25440,25445,25425,25430,28
24/10/2003,12:25:00,25440,25440,25430,25440,18
24/10/2003,12:30:00,25440,25445,25440,25440,26
24/10/2003,12:35:00,25440,25445,25430,25445,59
24/10/2003,12:40:00,25445,25445,25435,25435,24
24/10/2003,12:45:00,25435,25440,25435,25440,13
24/10/2003,12:50:00,25435,25440,25425,25425,53
24/10/2003,12:55:00,25425,25435,25425,25435,17
24/10/2003,13:00:00,25430,25430,25410,25415,52
24/10/2003,13:05:00,25420,25420,25410,25415,31
24/10/2003,13:10:00,25410,25410,25405,25410,36
24/10/2003,13:15:00,25410,25410,25400,25400,39
24/10/2003,13:20:00,25400,25400,25380,25390,147
24/10/2003,13:25:00,25385,25390,25380,25385,29
24/10/2003,13:30:00,25385,25415,25385,25415,51
24/10/2003,13:35:00,25410,25415,25410,25415,27
24/10/2003,13:40:00,25410,25410,25390,25395,32
24/10/2003,13:45:00,25390,25390,25385,25390,12
24/10/2003,13:50:00,25390,25410,25390,25410,15
24/10/2003,13:55:00,25410,25410,25400,25400,7
24/10/2003,14:00:00,25400,25405,25395,25400,25
24/10/2003,14:05:00,25400,25405,25395,25395,21
24/10/2003,14:10:00,25395,25400,25380,25385,70
24/10/2003,14:15:00,25385,25390,25380,25380,24
24/10/2003,14:20:00,25380,25385,25365,25365,131
24/10/2003,14:25:00,25365,25370,25350,25355,138
24/10/2003,14:30:00,25350,25370,25340,25365,186
24/10/2003,14:35:00,25365,25365,25345,25345,92
24/10/2003,14:40:00,25340,25370,25340,25360,81
24/10/2003,14:45:00,25360,25365,25345,25345,55
24/10/2003,14:50:00,25345,25345,25320,25325,198
24/10/2003,14:55:00,25325,25335,25315,25315,171
24/10/2003,15:00:00,25315,25320,25300,25300,223
24/10/2003,15:05:00,25300,25310,25295,25305,204
24/10/2003,15:10:00,25305,25310,25300,25300,114
24/10/2003,15:15:00,25300,25325,25300,25325,105
24/10/2003,15:20:00,25320,25330,25320,25325,41
24/10/2003,15:25:00,25330,25335,25325,25335,38
24/10/2003,15:30:00,25335,25335,25310,25330,131
24/10/2003,15:35:00,25335,25345,25315,25325,208
24/10/2003,15:40:00,25320,25360,25320,25350,182
24/10/2003,15:45:00,25350,25375,25335,25365,200
24/10/2003,15:50:00,25360,25375,25355,25360,142
24/10/2003,15:55:00,25365,25395,25350,25390,205
24/10/2003,16:00:00,25390,25410,25385,25395,216
24/10/2003,16:05:00,25390,25405,25380,25385,99
24/10/2003,16:10:00,25380,25385,25360,25370,197
24/10/2003,16:15:00,25375,25375,25350,25370,240
24/10/2003,16:20:00,25365,25380,25355,25365,97
24/10/2003,16:25:00,25365,25370,25355,25365,68
24/10/2003,16:30:00,25365,25370,25350,25365,71
24/10/2003,16:35:00,25365,25390,25365,25380,122
24/10/2003,16:40:00,25385,25405,25365,25380,191
24/10/2003,16:45:00,25385,25405,25385,25390,147
24/10/2003,16:50:00,25390,25420,25385,25415,141
24/10/2003,16:55:00,25405,25430,25390,25420,165
24/10/2003,17:00:00,25425,25425,25400,25420,131
24/10/2003,17:05:00,25420,25445,25415,25420,105
24/10/2003,17:10:00,25420,25430,25405,25415,79
24/10/2003,17:15:00,25415,25415,25395,25410,74
24/10/2003,17:20:00,25415,25415,25405,25415,70
24/10/2003,17:25:00,25415,25420,25405,25410,95
24/10/2003,17:30:00,25405,25410,25390,25390,138
24/10/2003,17:35:00,25385,25390,25360,25360,171
27/10/2003,09:00:00,25420,25505,25420,25500,328
27/10/2003,09:05:00,25495,25510,25485,25490,110
27/10/2003,09:10:00,25495,25530,25485,25515,190
27/10/2003,09:15:00,25515,25515,25490,25515,130
27/10/2003,09:20:00,25515,25530,25495,25505,153
27/10/2003,09:25:00,25500,25525,25495,25525,100
27/10/2003,09:30:00,25525,25550,25525,25540,219
27/10/2003,09:35:00,25540,25555,25535,25540,174
27/10/2003,09:40:00,25540,25550,25530,25530,83
27/10/2003,09:45:00,25530,25540,25525,25535,68
27/10/2003,09:50:00,25535,25545,25520,25520,105
27/10/2003,09:55:00,25520,25525,25490,25510,240
27/10/2003,10:00:00,25505,25530,25505,25530,121
27/10/2003,10:05:00,25530,25540,25510,25515,133
27/10/2003,10:10:00,25510,25540,25505,25540,91
27/10/2003,10:15:00,25535,25565,25535,25560,302
27/10/2003,10:20:00,25560,25565,25555,25555,109
27/10/2003,10:25:00,25555,25565,25550,25555,49
27/10/2003,10:30:00,25555,25570,25545,25545,142
27/10/2003,10:35:00,25545,25545,25490,25505,399
27/10/2003,10:40:00,25505,25515,25485,25515,247
27/10/2003,10:45:00,25510,25520,25505,25510,72
27/10/2003,10:50:00,25510,25545,25510,25525,142
27/10/2003,10:55:00,25530,25545,25510,25525,154
27/10/2003,11:00:00,25530,25530,25510,25510,75
27/10/2003,11:05:00,25510,25510,25490,25500,204
27/10/2003,11:10:00,25500,25510,25495,25505,74
27/10/2003,11:15:00,25500,25500,25490,25495,55
27/10/2003,11:20:00,25500,25525,25495,25525,137
27/10/2003,11:25:00,25525,25540,25515,25515,62
27/10/2003,11:30:00,25520,25525,25510,25520,52
27/10/2003,11:35:00,25530,25535,25530,25530,44
27/10/2003,11:40:00,25530,25535,25525,25530,20
27/10/2003,11:45:00,25525,25555,25520,25545,145
27/10/2003,11:50:00,25550,25550,25525,25535,66
27/10/2003,11:55:00,25530,25535,25520,25530,43
27/10/2003,12:00:00,25535,25550,25535,25540,78
27/10/2003,12:05:00,25540,25550,25535,25535,66
27/10/2003,12:10:00,25535,25540,25515,25535,85
27/10/2003,12:15:00,25540,25545,25530,25540,34
27/10/2003,12:20:00,25540,25555,25535,25550,73
27/10/2003,12:25:00,25555,25565,25555,25555,103
27/10/2003,12:30:00,25560,25570,25550,25550,80
27/10/2003,12:35:00,25550,25560,25550,25555,39
27/10/2003,12:40:00,25555,25565,25555,25560,33
27/10/2003,12:45:00,25560,25570,25555,25555,76
27/10/2003,12:50:00,25560,25565,25555,25555,18
27/10/2003,12:55:00,25560,25560,25550,25550,19
27/10/2003,13:00:00,25550,25565,25550,25560,40
27/10/2003,13:05:00,25560,25590,25560,25575,251
27/10/2003,13:10:00,25570,25590,25570,25585,45
27/10/2003,13:15:00,25585,25590,25575,25575,41
27/10/2003,13:20:00,25580,25585,25575,25575,22
27/10/2003,13:25:00,25580,25585,25570,25570,38
27/10/2003,13:30:00,25575,25580,25575,25580,11
27/10/2003,13:35:00,25575,25600,25575,25585,90
27/10/2003,13:40:00,25590,25590,25575,25575,37
27/10/2003,13:45:00,25575,25595,25570,25585,25
27/10/2003,13:50:00,25590,25590,25570,25580,23
27/10/2003,13:55:00,25575,25580,25565,25565,35
27/10/2003,14:00:00,25570,25570,25545,25565,98
27/10/2003,14:05:00,25555,25560,25545,25550,46
27/10/2003,14:10:00,25550,25560,25550,25560,24
27/10/2003,14:15:00,25565,25565,25555,25555,27
27/10/2003,14:20:00,25560,25570,25560,25570,12
27/10/2003,14:25:00,25570,25575,25570,25570,16
27/10/2003,14:30:00,25565,25570,25565,25565,25
27/10/2003,14:35:00,25565,25565,25565,25565,7
27/10/2003,14:40:00,25570,25600,25565,25580,113
27/10/2003,14:45:00,25580,25580,25575,25575,6
27/10/2003,14:50:00,25575,25575,25570,25570,19
27/10/2003,14:55:00,25570,25575,25565,25575,5
27/10/2003,15:00:00,25575,25575,25565,25570,14
27/10/2003,15:05:00,25565,25570,25530,25550,110
27/10/2003,15:10:00,25550,25550,25540,25545,78
27/10/2003,15:15:00,25545,25545,25545,25545,16
27/10/2003,15:20:00,25545,25545,25535,25545,57
27/10/2003,15:25:00,25540,25550,25540,25540,27
27/10/2003,15:30:00,25535,25555,25535,25545,88
27/10/2003,15:35:00,25545,25560,25540,25550,83
27/10/2003,15:40:00,25550,25565,25545,25550,85
27/10/2003,15:45:00,25550,25555,25540,25550,72
27/10/2003,15:50:00,25555,25560,25550,25550,50
27/10/2003,15:55:00,25560,25580,25560,25575,108
27/10/2003,16:00:00,25575,25595,25555,25585,223
27/10/2003,16:05:00,25580,25595,25560,25580,131
27/10/2003,16:10:00,25575,25615,25575,25585,373
27/10/2003,16:15:00,25590,25595,25575,25585,169
27/10/2003,16:20:00,25590,25600,25570,25575,132
27/10/2003,16:25:00,25575,25580,25535,25540,202
27/10/2003,16:30:00,25540,25560,25535,25555,105
27/10/2003,16:35:00,25555,25555,25515,25530,190
27/10/2003,16:40:00,25530,25550,25515,25535,174
27/10/2003,16:45:00,25530,25540,25520,25525,111
27/10/2003,16:50:00,25525,25545,25520,25525,92
27/10/2003,16:55:00,25525,25540,25525,25530,82
27/10/2003,17:00:00,25530,25530,25515,25525,78
27/10/2003,17:05:00,25525,25545,25525,25540,81
27/10/2003,17:10:00,25535,25545,25515,25535,82
27/10/2003,17:15:00,25535,25560,25530,25560,116
27/10/2003,17:20:00,25560,25570,25550,25560,78
27/10/2003,17:25:00,25555,25560,25535,25540,157
27/10/2003,17:30:00,25540,25560,25535,25560,126
27/10/2003,17:35:00,25555,25570,25530,25570,270
28/10/2003,09:00:00,25580,25615,25570,25605,265
28/10/2003,09:05:00,25605,25655,25605,25645,292
28/10/2003,09:10:00,25645,25645,25635,25645,93
28/10/2003,09:15:00,25640,25640,25630,25635,76
28/10/2003,09:20:00,25635,25650,25630,25645,96
28/10/2003,09:25:00,25645,25665,25635,25660,185
28/10/2003,09:30:00,25660,25665,25645,25650,101
28/10/2003,09:35:00,25650,25660,25645,25650,52
28/10/2003,09:40:00,25645,25660,25645,25645,63
28/10/2003,09:45:00,25645,25655,25645,25655,54
28/10/2003,09:50:00,25655,25675,25655,25665,127
28/10/2003,09:55:00,25660,25670,25660,25665,54
28/10/2003,10:00:00,25670,25705,25670,25695,350
28/10/2003,10:05:00,25695,25695,25675,25675,159
28/10/2003,10:10:00,25680,25685,25670,25670,118
28/10/2003,10:15:00,25670,25670,25655,25655,93
28/10/2003,10:20:00,25660,25665,25635,25660,152
28/10/2003,10:25:00,25655,25660,25650,25655,20
28/10/2003,10:30:00,25660,25660,25645,25650,59
28/10/2003,10:35:00,25650,25650,25610,25630,274
28/10/2003,10:40:00,25630,25640,25625,25640,83
28/10/2003,10:45:00,25635,25650,25630,25645,73
28/10/2003,10:50:00,25645,25645,25635,25640,27
28/10/2003,10:55:00,25640,25640,25610,25615,104
28/10/2003,11:00:00,25615,25620,25600,25615,199
28/10/2003,11:05:00,25615,25630,25610,25625,70
28/10/2003,11:10:00,25625,25630,25620,25620,30
28/10/2003,11:15:00,25625,25625,25615,25620,52
28/10/2003,11:20:00,25625,25635,25625,25635,21
28/10/2003,11:25:00,25635,25645,25635,25645,51
28/10/2003,11:30:00,25645,25675,25645,25655,219
28/10/2003,11:35:00,25650,25650,25645,25645,40
28/10/2003,11:40:00,25645,25645,25640,25645,31
28/10/2003,11:45:00,25645,25650,25645,25650,25
28/10/2003,11:50:00,25650,25655,25645,25650,51
28/10/2003,11:55:00,25650,25655,25645,25645,18
28/10/2003,12:00:00,25640,25645,25640,25640,22
28/10/2003,12:05:00,25640,25650,25640,25650,18
28/10/2003,12:10:00,25645,25645,25645,25645,1
28/10/2003,12:15:00,25645,25645,25635,25635,14
28/10/2003,12:20:00,25635,25640,25630,25640,24
28/10/2003,12:25:00,25640,25640,25635,25635,12
28/10/2003,12:30:00,25630,25630,25625,25630,25
28/10/2003,12:35:00,25630,25655,25630,25640,46
28/10/2003,12:40:00,25645,25645,25645,25645,1
28/10/2003,12:45:00,25640,25640,25635,25635,3
28/10/2003,12:50:00,25635,25640,25635,25640,7
28/10/2003,12:55:00,25640,25660,25640,25640,36
28/10/2003,13:00:00,25640,25660,25640,25660,34
28/10/2003,13:05:00,25660,25675,25660,25670,105
28/10/2003,13:10:00,25675,25685,25665,25685,141
28/10/2003,13:15:00,25690,25695,25670,25680,100
28/10/2003,13:20:00,25685,25685,25670,25675,38
28/10/2003,13:25:00,25675,25685,25675,25685,33
28/10/2003,13:30:00,25680,25690,25680,25690,49
28/10/2003,13:35:00,25685,25690,25685,25685,48
28/10/2003,13:40:00,25690,25695,25675,25675,38
28/10/2003,13:45:00,25680,25680,25670,25670,30
28/10/2003,13:50:00,25670,25670,25665,25665,10
28/10/2003,13:55:00,25665,25665,25665,25665,5
28/10/2003,14:00:00,25670,25670,25670,25670,11
28/10/2003,14:05:00,25675,25675,25665,25670,10
28/10/2003,14:10:00,25670,25670,25670,25670,2
28/10/2003,14:15:00,25665,25670,25665,25670,7
28/10/2003,14:20:00,25675,25685,25675,25680,22
28/10/2003,14:25:00,25685,25695,25685,25685,45
28/10/2003,14:30:00,25685,25725,25680,25700,378
28/10/2003,14:35:00,25695,25695,25675,25675,169
28/10/2003,14:40:00,25680,25685,25670,25685,66
28/10/2003,14:45:00,25680,25695,25680,25695,46
28/10/2003,14:50:00,25695,25700,25690,25690,14
28/10/2003,14:55:00,25690,25695,25685,25690,36
28/10/2003,15:00:00,25695,25700,25690,25690,33
28/10/2003,15:05:00,25690,25690,25680,25685,45
28/10/2003,15:10:00,25685,25685,25670,25670,48
28/10/2003,15:15:00,25675,25685,25670,25685,41
28/10/2003,15:20:00,25680,25680,25670,25675,38
28/10/2003,15:25:00,25680,25685,25680,25685,15
28/10/2003,15:30:00,25685,25690,25680,25690,26
28/10/2003,15:35:00,25690,25695,25690,25690,39
28/10/2003,15:40:00,25690,25690,25675,25675,44
28/10/2003,15:45:00,25675,25690,25675,25685,45
28/10/2003,15:50:00,25690,25695,25675,25685,68
28/10/2003,15:55:00,25685,25705,25685,25700,49
28/10/2003,16:00:00,25705,25730,25705,25715,329
28/10/2003,16:05:00,25715,25715,25685,25690,190
28/10/2003,16:10:00,25690,25705,25685,25705,151
28/10/2003,16:15:00,25705,25735,25705,25715,227
28/10/2003,16:20:00,25715,25725,25695,25700,136
28/10/2003,16:25:00,25700,25710,25695,25705,77
28/10/2003,16:30:00,25705,25715,25700,25700,85
28/10/2003,16:35:00,25705,25705,25670,25680,156
28/10/2003,16:40:00,25675,25690,25670,25690,85
28/10/2003,16:45:00,25685,25685,25660,25670,131
28/10/2003,16:50:00,25670,25685,25660,25680,146
28/10/2003,16:55:00,25680,25685,25670,25685,51
28/10/2003,17:00:00,25690,25695,25680,25685,68
28/10/2003,17:05:00,25685,25690,25665,25670,85
28/10/2003,17:10:00,25665,25685,25665,25685,69
28/10/2003,17:15:00,25690,25720,25675,25705,172
28/10/2003,17:20:00,25705,25715,25700,25710,73
28/10/2003,17:25:00,25710,25715,25705,25705,84
28/10/2003,17:30:00,25705,25735,25700,25730,179
28/10/2003,17:35:00,25730,25745,25720,25745,209
29/10/2003,09:00:00,25845,25860,25815,25845,450
29/10/2003,09:05:00,25840,25870,25840,25850,233
29/10/2003,09:10:00,25850,25865,25835,25840,178
29/10/2003,09:15:00,25840,25845,25825,25845,141
29/10/2003,09:20:00,25845,25870,25840,25860,178
29/10/2003,09:25:00,25855,25870,25845,25855,144
29/10/2003,09:30:00,25855,25865,25850,25860,127
29/10/2003,09:35:00,25865,25880,25845,25870,128
29/10/2003,09:40:00,25870,25870,25845,25850,95
29/10/2003,09:45:00,25845,25850,25830,25845,194
29/10/2003,09:50:00,25845,25845,25790,25795,407
29/10/2003,09:55:00,25800,25815,25785,25800,296
29/10/2003,10:00:00,25805,25820,25800,25810,146
29/10/2003,10:05:00,25810,25810,25785,25810,120
29/10/2003,10:10:00,25805,25825,25795,25815,177
29/10/2003,10:15:00,25815,25815,25795,25805,64
29/10/2003,10:20:00,25805,25820,25805,25810,55
29/10/2003,10:25:00,25810,25820,25795,25820,86
29/10/2003,10:30:00,25820,25840,25810,25835,273
29/10/2003,10:35:00,25835,25840,25825,25830,102
29/10/2003,10:40:00,25825,25830,25805,25815,157
29/10/2003,10:45:00,25820,25825,25810,25815,70
29/10/2003,10:50:00,25810,25820,25795,25800,109
29/10/2003,10:55:00,25800,25805,25795,25800,52
29/10/2003,11:00:00,25795,25800,25765,25785,266
29/10/2003,11:05:00,25785,25785,25770,25775,56
29/10/2003,11:10:00,25780,25780,25765,25775,68
29/10/2003,11:15:00,25780,25790,25775,25785,98
29/10/2003,11:20:00,25785,25790,25775,25775,84
29/10/2003,11:25:00,25780,25780,25780,25780,19
29/10/2003,11:30:00,25780,25790,25770,25770,71
29/10/2003,11:35:00,25775,25785,25775,25780,43
29/10/2003,11:40:00,25780,25780,25775,25775,24
29/10/2003,11:45:00,25770,25770,25750,25750,175
29/10/2003,11:50:00,25755,25755,25730,25730,224
29/10/2003,11:55:00,25735,25740,25730,25740,93
29/10/2003,12:00:00,25740,25740,25715,25725,121
29/10/2003,12:05:00,25725,25730,25715,25730,93
29/10/2003,12:10:00,25730,25730,25710,25715,116
29/10/2003,12:15:00,25720,25730,25710,25720,88
29/10/2003,12:20:00,25720,25740,25720,25735,49
29/10/2003,12:25:00,25735,25740,25730,25735,24
29/10/2003,12:30:00,25735,25735,25730,25735,29
29/10/2003,12:35:00,25735,25735,25725,25730,30
29/10/2003,12:40:00,25730,25735,25725,25725,25
29/10/2003,12:45:00,25725,25725,25715,25720,210
29/10/2003,12:50:00,25720,25720,25715,25720,17
29/10/2003,12:55:00,25715,25725,25715,25725,16
29/10/2003,13:00:00,25730,25735,25725,25735,41
29/10/2003,13:05:00,25740,25755,25740,25740,90
29/10/2003,13:10:00,25745,25750,25740,25750,13
29/10/2003,13:15:00,25750,25765,25750,25755,47
29/10/2003,13:20:00,25755,25765,25750,25760,31
29/10/2003,13:25:00,25755,25760,25755,25755,18
29/10/2003,13:30:00,25755,25760,25745,25745,36
29/10/2003,13:35:00,25740,25750,25735,25740,29
29/10/2003,13:40:00,25740,25740,25740,25740,1
29/10/2003,13:45:00,25740,25745,25740,25745,25
29/10/2003,13:50:00,25750,25750,25740,25740,9
29/10/2003,13:55:00,25740,25750,25740,25750,8
29/10/2003,14:00:00,25750,25760,25745,25760,67
29/10/2003,14:05:00,25755,25760,25750,25755,27
29/10/2003,14:10:00,25750,25750,25735,25740,40
29/10/2003,14:15:00,25740,25745,25740,25740,12
29/10/2003,14:20:00,25740,25750,25740,25745,18
29/10/2003,14:25:00,25745,25750,25740,25745,32
29/10/2003,14:30:00,25745,25755,25740,25750,36
29/10/2003,14:35:00,25750,25755,25745,25745,26
29/10/2003,14:40:00,25745,25750,25735,25740,38
29/10/2003,14:45:00,25740,25745,25725,25735,83
29/10/2003,14:50:00,25740,25745,25735,25735,59
29/10/2003,14:55:00,25740,25740,25730,25735,55
29/10/2003,15:00:00,25740,25740,25730,25740,26
29/10/2003,15:05:00,25740,25745,25735,25735,11
29/10/2003,15:10:00,25735,25740,25735,25740,11
29/10/2003,15:15:00,25740,25740,25735,25735,10
29/10/2003,15:20:00,25735,25745,25735,25745,15
29/10/2003,15:25:00,25745,25750,25740,25745,28
29/10/2003,15:30:00,25740,25745,25735,25745,41
29/10/2003,15:35:00,25745,25755,25740,25755,66
29/10/2003,15:40:00,25750,25775,25745,25770,137
29/10/2003,15:45:00,25770,25780,25760,25770,176
29/10/2003,15:50:00,25770,25780,25755,25775,166
29/10/2003,15:55:00,25780,25805,25770,25770,295
29/10/2003,16:00:00,25770,25805,25770,25800,175
29/10/2003,16:05:00,25805,25810,25785,25800,118
29/10/2003,16:10:00,25805,25825,25785,25820,291
29/10/2003,16:15:00,25825,25825,25805,25805,207
29/10/2003,16:20:00,25805,25805,25790,25795,132
29/10/2003,16:25:00,25795,25795,25780,25790,133
29/10/2003,16:30:00,25790,25790,25770,25775,79
29/10/2003,16:35:00,25775,25790,25770,25780,86
29/10/2003,16:40:00,25780,25780,25760,25770,101
29/10/2003,16:45:00,25760,25780,25760,25780,88
29/10/2003,16:50:00,25780,25790,25770,25785,64
29/10/2003,16:55:00,25785,25790,25770,25780,70
29/10/2003,17:00:00,25785,25790,25775,25780,51
29/10/2003,17:05:00,25785,25790,25780,25785,39
29/10/2003,17:10:00,25785,25805,25780,25785,225
29/10/2003,17:15:00,25785,25795,25780,25795,61
29/10/2003,17:20:00,25795,25815,25785,25810,123
29/10/2003,17:25:00,25810,25830,25805,25815,159
29/10/2003,17:30:00,25820,25850,25810,25845,214
29/10/2003,17:35:00,25835,25880,25835,25880,406
30/10/2003,09:00:00,25830,25865,25825,25850,242
30/10/2003,09:05:00,25855,25860,25845,25850,209
30/10/2003,09:10:00,25850,25860,25830,25855,254
30/10/2003,09:15:00,25855,25855,25835,25840,139
30/10/2003,09:20:00,25840,25840,25825,25825,207
30/10/2003,09:25:00,25825,25835,25815,25820,234
30/10/2003,09:30:00,25820,25820,25795,25800,234
30/10/2003,09:35:00,25800,25810,25790,25795,142
30/10/2003,09:40:00,25800,25820,25800,25815,194
30/10/2003,09:45:00,25815,25860,25815,25855,311
30/10/2003,09:50:00,25855,25855,25840,25840,216
30/10/2003,09:55:00,25845,25845,25825,25830,172
30/10/2003,10:00:00,25835,25860,25830,25850,147
30/10/2003,10:05:00,25845,25855,25845,25855,36
30/10/2003,10:10:00,25850,25850,25845,25850,25
30/10/2003,10:15:00,25845,25845,25815,25820,108
30/10/2003,10:20:00,25815,25830,25805,25810,169
30/10/2003,10:25:00,25810,25830,25800,25830,253
30/10/2003,10:30:00,25830,25830,25815,25820,67
30/10/2003,10:35:00,25820,25825,25810,25825,105
30/10/2003,10:40:00,25825,25835,25825,25835,56
30/10/2003,10:45:00,25830,25850,25830,25840,81
30/10/2003,10:50:00,25840,25865,25840,25850,149
30/10/2003,10:55:00,25850,25860,25845,25845,31
30/10/2003,11:00:00,25845,25855,25835,25850,84
30/10/2003,11:05:00,25845,25850,25830,25840,70
30/10/2003,11:10:00,25840,25875,25835,25875,154
30/10/2003,11:15:00,25875,25925,25875,25900,925
30/10/2003,11:20:00,25900,25920,25895,25920,131
30/10/2003,11:25:00,25915,25925,25910,25910,110
30/10/2003,11:30:00,25915,25945,25910,25940,333
30/10/2003,11:35:00,25940,25960,25935,25945,251
30/10/2003,11:40:00,25945,25955,25940,25940,87
30/10/2003,11:45:00,25945,25950,25940,25940,93
30/10/2003,11:50:00,25940,25965,25935,25955,247
30/10/2003,11:55:00,25955,25960,25950,25950,59
30/10/2003,12:00:00,25950,25950,25935,25935,111
30/10/2003,12:05:00,25935,25935,25925,25925,93
30/10/2003,12:10:00,25930,25950,25920,25950,88
30/10/2003,12:15:00,25945,25945,25930,25940,57
30/10/2003,12:20:00,25935,25940,25930,25930,19
30/10/2003,12:25:00,25930,25945,25930,25940,54
30/10/2003,12:30:00,25940,25940,25930,25935,37
30/10/2003,12:35:00,25935,25940,25930,25935,42
30/10/2003,12:40:00,25935,25955,25935,25950,108
30/10/2003,12:45:00,25950,25965,25945,25955,110
30/10/2003,12:50:00,25960,25980,25960,25965,129
30/10/2003,12:55:00,25965,25965,25950,25950,57
30/10/2003,13:00:00,25950,25955,25940,25945,87
30/10/2003,13:05:00,25950,25950,25940,25945,55
30/10/2003,13:10:00,25945,25950,25940,25950,68
30/10/2003,13:15:00,25950,25955,25950,25950,37
30/10/2003,13:20:00,25945,25950,25945,25945,31
30/10/2003,13:25:00,25945,25950,25940,25940,22
30/10/2003,13:30:00,25940,25945,25940,25940,19
30/10/2003,13:35:00,25945,25955,25945,25950,23
30/10/2003,13:40:00,25945,25960,25945,25955,19
30/10/2003,13:45:00,25955,25955,25945,25955,14
30/10/2003,13:50:00,25955,25960,25955,25960,10
30/10/2003,13:55:00,25955,25955,25950,25955,15
30/10/2003,14:00:00,25955,25955,25950,25955,12
30/10/2003,14:05:00,25955,25955,25950,25950,22
30/10/2003,14:10:00,25945,25945,25940,25945,29
30/10/2003,14:15:00,25945,25950,25940,25950,21
30/10/2003,14:20:00,25945,25970,25945,25970,115
30/10/2003,14:25:00,25965,25985,25965,25985,147
30/10/2003,14:30:00,25985,26085,25985,26070,965
30/10/2003,14:35:00,26070,26145,26065,26115,810
30/10/2003,14:40:00,26115,26135,26105,26110,437
30/10/2003,14:45:00,26110,26115,26085,26090,330
30/10/2003,14:50:00,26095,26120,26085,26110,310
30/10/2003,14:55:00,26120,26135,26105,26115,243
30/10/2003,15:00:00,26115,26125,26115,26115,142
30/10/2003,15:05:00,26120,26170,26115,26150,404
30/10/2003,15:10:00,26155,26185,26150,26185,374
30/10/2003,15:15:00,26185,26190,26170,26170,224
30/10/2003,15:20:00,26165,26170,26160,26170,172
30/10/2003,15:25:00,26165,26170,26155,26165,78
30/10/2003,15:30:00,26160,26170,26130,26140,340
30/10/2003,15:35:00,26140,26140,26110,26115,282
30/10/2003,15:40:00,26120,26120,26070,26075,472
30/10/2003,15:45:00,26075,26090,26055,26070,320
30/10/2003,15:50:00,26070,26075,26010,26025,536
30/10/2003,15:55:00,26025,26050,26015,26045,297
30/10/2003,16:00:00,26040,26050,26005,26040,348
30/10/2003,16:05:00,26045,26055,26035,26040,115
30/10/2003,16:10:00,26040,26075,26040,26065,284
30/10/2003,16:15:00,26060,26060,26005,26015,276
30/10/2003,16:20:00,26010,26020,25975,25980,334
30/10/2003,16:25:00,25980,26000,25965,25995,262
30/10/2003,16:30:00,25995,26015,25990,26005,130
30/10/2003,16:35:00,26010,26035,26000,26020,122
30/10/2003,16:40:00,26020,26030,26005,26030,73
30/10/2003,16:45:00,26030,26050,26025,26050,133
30/10/2003,16:50:00,26050,26055,26020,26020,101
30/10/2003,16:55:00,26020,26030,26005,26005,100
30/10/2003,17:00:00,26010,26020,25985,25995,109
30/10/2003,17:05:00,25995,26000,25985,25995,45
30/10/2003,17:10:00,26000,26020,25995,26020,78
30/10/2003,17:15:00,26020,26030,26010,26020,81
30/10/2003,17:20:00,26020,26040,26020,26035,68
30/10/2003,17:25:00,26040,26045,26030,26030,81
30/10/2003,17:30:00,26030,26030,25955,25980,326
30/10/2003,17:35:00,25980,26000,25920,25920,382
31/10/2003,09:00:00,25930,25955,25880,25895,293
31/10/2003,09:05:00,25895,25900,25875,25875,185
31/10/2003,09:10:00,25875,25910,25875,25905,152
31/10/2003,09:15:00,25905,25930,25900,25930,208
31/10/2003,09:20:00,25925,25935,25915,25930,166
31/10/2003,09:25:00,25930,25940,25905,25920,194
31/10/2003,09:30:00,25925,25965,25920,25965,279
31/10/2003,09:35:00,25955,25980,25950,25965,262
31/10/2003,09:40:00,25960,25960,25915,25915,138
31/10/2003,09:45:00,25915,25930,25880,25930,405
31/10/2003,09:50:00,25930,25960,25920,25955,165
31/10/2003,09:55:00,25955,25970,25940,25955,83
31/10/2003,10:00:00,25950,26015,25950,25960,368
31/10/2003,10:05:00,25955,25965,25955,25960,85
31/10/2003,10:10:00,25965,25975,25955,25975,92
31/10/2003,10:15:00,25975,26005,25970,25990,184
31/10/2003,10:20:00,25985,26010,25985,26005,121
31/10/2003,10:25:00,26005,26005,25990,26005,91
31/10/2003,10:30:00,26010,26030,25995,26025,218
31/10/2003,10:35:00,26025,26025,26010,26020,143
31/10/2003,10:40:00,26020,26045,26020,26040,179
31/10/2003,10:45:00,26040,26060,26040,26050,270
31/10/2003,10:50:00,26045,26050,26040,26040,58
31/10/2003,10:55:00,26035,26050,26015,26020,134
31/10/2003,11:00:00,26020,26050,26010,26040,183
31/10/2003,11:05:00,26040,26040,26015,26025,87
31/10/2003,11:10:00,26025,26035,26020,26025,30
31/10/2003,11:15:00,26025,26025,25995,26010,157
31/10/2003,11:20:00,26005,26010,26000,26005,46
31/10/2003,11:25:00,26000,26005,25995,25995,39
31/10/2003,11:30:00,26000,26000,25985,26000,110
31/10/2003,11:35:00,25995,26005,25975,25980,134
31/10/2003,11:40:00,25985,26010,25985,26010,80
31/10/2003,11:45:00,26005,26015,26000,26010,87
31/10/2003,11:50:00,26010,26020,26005,26010,91
31/10/2003,11:55:00,26005,26005,26000,26005,16
31/10/2003,12:00:00,26005,26010,26000,26000,24
31/10/2003,12:05:00,26005,26010,25995,26005,87
31/10/2003,12:10:00,26000,26015,26000,26000,28
31/10/2003,12:15:00,26005,26005,25995,25995,7
31/10/2003,12:20:00,26000,26005,26000,26000,9
31/10/2003,12:25:00,26000,26020,26000,26010,55
31/10/2003,12:30:00,26010,26020,26010,26020,19
31/10/2003,12:35:00,26020,26020,26010,26010,26
31/10/2003,12:40:00,26010,26010,25995,26000,28
31/10/2003,12:45:00,26000,26020,26000,26015,48
31/10/2003,12:50:00,26020,26035,26020,26025,84
31/10/2003,12:55:00,26025,26035,26025,26030,116
31/10/2003,13:00:00,26030,26030,26025,26025,30
31/10/2003,13:05:00,26035,26045,26030,26030,69
31/10/2003,13:10:00,26035,26035,26020,26025,39
31/10/2003,13:15:00,26025,26035,26025,26035,15
31/10/2003,13:20:00,26035,26040,26015,26020,30
31/10/2003,13:25:00,26020,26030,26015,26020,24
31/10/2003,13:30:00,26020,26025,26005,26015,31
31/10/2003,13:35:00,26015,26030,26010,26030,17
31/10/2003,13:40:00,26025,26035,26010,26035,24
31/10/2003,13:45:00,26025,26040,26020,26035,20
31/10/2003,13:50:00,26030,26050,26020,26040,51
31/10/2003,13:55:00,26035,26040,26025,26035,16
31/10/2003,14:00:00,26040,26075,26025,26055,213
31/10/2003,14:05:00,26055,26065,26055,26065,41
31/10/2003,14:10:00,26070,26080,26065,26075,79
31/10/2003,14:15:00,26080,26085,26065,26065,90
31/10/2003,14:20:00,26065,26070,26065,26065,21
31/10/2003,14:25:00,26065,26070,26060,26060,22
31/10/2003,14:30:00,26060,26060,26030,26045,163
31/10/2003,14:35:00,26040,26045,26030,26045,105
31/10/2003,14:40:00,26045,26055,26020,26035,114
31/10/2003,14:45:00,26035,26045,26035,26045,30
31/10/2003,14:50:00,26045,26045,26035,26040,60
31/10/2003,14:55:00,26040,26055,26035,26055,61
31/10/2003,15:00:00,26055,26075,26050,26050,115
31/10/2003,15:05:00,26050,26055,26040,26040,40
31/10/2003,15:10:00,26045,26045,26040,26040,38
31/10/2003,15:15:00,26040,26055,26040,26055,52
31/10/2003,15:20:00,26055,26055,26045,26055,30
31/10/2003,15:25:00,26055,26065,26045,26050,92
31/10/2003,15:30:00,26050,26065,26045,26050,213
31/10/2003,15:35:00,26050,26090,26040,26070,192
31/10/2003,15:40:00,26075,26085,26070,26075,97
31/10/2003,15:45:00,26075,26105,26055,26060,395
31/10/2003,15:50:00,26060,26065,26025,26040,318
31/10/2003,15:55:00,26045,26075,26040,26055,172
31/10/2003,16:00:00,26060,26065,26025,26045,355
31/10/2003,16:05:00,26045,26045,26020,26030,219
31/10/2003,16:10:00,26020,26025,25970,25985,400
31/10/2003,16:15:00,25980,26000,25975,25980,255
31/10/2003,16:20:00,25985,25985,25945,25965,311
31/10/2003,16:25:00,25960,25990,25950,25975,276
31/10/2003,16:30:00,25975,25975,25950,25965,141
31/10/2003,16:35:00,25965,25995,25955,25990,111
31/10/2003,16:40:00,25985,25995,25970,25990,88
31/10/2003,16:45:00,25990,26015,25990,26000,155
31/10/2003,16:50:00,26000,26040,25995,26025,170
31/10/2003,16:55:00,26025,26030,26015,26020,89
31/10/2003,17:00:00,26015,26025,26015,26025,63
31/10/2003,17:05:00,26030,26030,26010,26015,68
31/10/2003,17:10:00,26010,26025,26010,26020,61
31/10/2003,17:15:00,26020,26025,26015,26020,43
31/10/2003,17:20:00,26020,26025,26010,26010,63
31/10/2003,17:25:00,26010,26040,25995,26035,164
31/10/2003,17:30:00,26030,26050,26030,26040,220
31/10/2003,17:35:00,26040,26080,26035,26070,298
31/10/2003,17:40:00,26070,26080,26070,26080,5