DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/10/2003,16:10:00,25465,25485,25465,25470,30
06/10/2003,16:20:00,25470,25475,25435,25465,322
06/10/2003,16:30:00,25460,25460,25420,25435,408
06/10/2003,16:40:00,25435,25435,25390,25400,641
06/10/2003,16:50:00,25400,25425,25385,25415,329
06/10/2003,17:00:00,25415,25435,25415,25420,125
06/10/2003,17:10:00,25420,25445,25405,25440,176
06/10/2003,17:20:00,25440,25455,25420,25430,222
06/10/2003,17:30:00,25430,25450,25415,25425,409
06/10/2003,17:40:00,25425,25425,25425,25425,2
07/10/2003,09:00:00,25450,25450,25395,25410,527
07/10/2003,09:10:00,25410,25425,25370,25375,607
07/10/2003,09:20:00,25380,25380,25350,25350,665
07/10/2003,09:30:00,25355,25365,25340,25360,318
07/10/2003,09:40:00,25355,25380,25355,25370,248
07/10/2003,09:50:00,25370,25370,25335,25335,266
07/10/2003,10:00:00,25335,25340,25310,25330,430
07/10/2003,10:10:00,25330,25360,25330,25340,189
07/10/2003,10:20:00,25335,25335,25275,25275,545
07/10/2003,10:30:00,25280,25290,25250,25280,492
07/10/2003,10:40:00,25280,25280,25250,25265,176
07/10/2003,10:50:00,25260,25320,25250,25305,613
07/10/2003,11:00:00,25305,25315,25210,25230,914
07/10/2003,11:10:00,25230,25290,25225,25270,624
07/10/2003,11:20:00,25270,25315,25265,25305,456
07/10/2003,11:30:00,25305,25325,25260,25275,284
07/10/2003,11:40:00,25280,25285,25235,25275,513
07/10/2003,11:50:00,25280,25285,25265,25275,156
07/10/2003,12:00:00,25280,25300,25260,25275,315
07/10/2003,12:10:00,25275,25285,25270,25285,65
07/10/2003,12:20:00,25280,25285,25270,25275,78
07/10/2003,12:30:00,25275,25280,25265,25280,44
07/10/2003,12:40:00,25280,25280,25260,25270,56
07/10/2003,12:50:00,25270,25335,25270,25330,328
07/10/2003,13:00:00,25325,25330,25305,25315,90
07/10/2003,13:10:00,25315,25320,25300,25300,86
07/10/2003,13:20:00,25305,25315,25305,25310,40
07/10/2003,13:30:00,25310,25310,25285,25285,52
07/10/2003,13:40:00,25285,25285,25215,25230,283
07/10/2003,13:50:00,25230,25255,25225,25240,157
07/10/2003,14:00:00,25240,25245,25215,25220,109
07/10/2003,14:10:00,25225,25225,25170,25180,512
07/10/2003,14:20:00,25185,25205,25165,25185,303
07/10/2003,14:30:00,25185,25205,25185,25185,187
07/10/2003,14:40:00,25190,25215,25180,25210,157
07/10/2003,14:50:00,25210,25215,25190,25210,112
07/10/2003,15:00:00,25215,25230,25215,25230,111
07/10/2003,15:10:00,25235,25235,25215,25225,82
07/10/2003,15:20:00,25225,25230,25210,25215,45
07/10/2003,15:30:00,25215,25215,25155,25170,385
07/10/2003,15:40:00,25175,25210,25165,25210,443
07/10/2003,15:50:00,25210,25235,25190,25220,419
07/10/2003,16:00:00,25220,25220,25175,25175,323
07/10/2003,16:10:00,25180,25250,25180,25230,578
07/10/2003,16:20:00,25230,25285,25225,25275,472
07/10/2003,16:30:00,25275,25280,25250,25265,203
07/10/2003,16:40:00,25270,25300,25265,25285,290
07/10/2003,16:50:00,25285,25335,25280,25310,532
07/10/2003,17:00:00,25310,25315,25275,25295,347
07/10/2003,17:10:00,25290,25400,25285,25375,826
07/10/2003,17:20:00,25370,25405,25365,25375,386
07/10/2003,17:30:00,25375,25445,25370,25405,801
08/10/2003,09:00:00,25340,25375,25315,25340,541
08/10/2003,09:10:00,25345,25400,25330,25390,392
08/10/2003,09:20:00,25390,25425,25390,25400,326
08/10/2003,09:30:00,25395,25470,25385,25470,568
08/10/2003,09:40:00,25470,25480,25455,25465,521
08/10/2003,09:50:00,25470,25495,25470,25495,384
08/10/2003,10:00:00,25495,25505,25480,25500,497
08/10/2003,10:10:00,25495,25495,25460,25465,276
08/10/2003,10:20:00,25465,25500,25460,25495,396
08/10/2003,10:30:00,25500,25510,25470,25480,305
08/10/2003,10:40:00,25475,25510,25475,25485,249
08/10/2003,10:50:00,25485,25485,25455,25460,152
08/10/2003,11:00:00,25465,25480,25465,25470,123
08/10/2003,11:10:00,25470,25510,25470,25500,184
08/10/2003,11:20:00,25505,25540,25505,25525,501
08/10/2003,11:30:00,25525,25535,25500,25505,267
08/10/2003,11:40:00,25505,25510,25485,25490,167
08/10/2003,11:50:00,25485,25490,25480,25485,126
08/10/2003,12:00:00,25485,25485,25470,25480,103
08/10/2003,12:10:00,25480,25495,25465,25475,183
08/10/2003,12:20:00,25470,25470,25430,25440,248
08/10/2003,12:30:00,25445,25445,25435,25440,60
08/10/2003,12:40:00,25440,25450,25420,25430,102
08/10/2003,12:50:00,25425,25445,25420,25445,75
08/10/2003,13:00:00,25445,25465,25445,25460,80
08/10/2003,13:10:00,25465,25470,25460,25460,33
08/10/2003,13:20:00,25465,25470,25465,25470,25
08/10/2003,13:30:00,25470,25470,25445,25445,52
08/10/2003,13:40:00,25445,25465,25420,25465,122
08/10/2003,13:50:00,25455,25470,25450,25465,39
08/10/2003,14:00:00,25465,25480,25465,25470,48
08/10/2003,14:10:00,25470,25475,25460,25460,24
08/10/2003,14:20:00,25460,25460,25445,25450,25
08/10/2003,14:30:00,25455,25470,25450,25470,49
08/10/2003,14:40:00,25465,25500,25460,25500,125
08/10/2003,14:50:00,25495,25535,25490,25520,267
08/10/2003,15:00:00,25520,25545,25505,25515,273
08/10/2003,15:10:00,25510,25530,25505,25510,108
08/10/2003,15:20:00,25510,25555,25505,25540,291
08/10/2003,15:30:00,25535,25540,25490,25500,545
08/10/2003,15:40:00,25500,25505,25445,25470,658
08/10/2003,15:50:00,25470,25500,25455,25480,340
08/10/2003,16:00:00,25485,25540,25470,25490,752
08/10/2003,16:10:00,25495,25525,25425,25465,700
08/10/2003,16:20:00,25465,25475,25425,25430,384
08/10/2003,16:30:00,25425,25445,25385,25405,745
08/10/2003,16:40:00,25410,25410,25370,25380,754
08/10/2003,16:50:00,25385,25405,25350,25360,552
08/10/2003,17:00:00,25360,25385,25345,25385,323
08/10/2003,17:10:00,25385,25435,25380,25425,469
08/10/2003,17:20:00,25420,25425,25390,25425,154
08/10/2003,17:30:00,25425,25435,25415,25425,491
09/10/2003,09:00:00,25475,25480,25425,25450,496
09/10/2003,09:10:00,25455,25490,25445,25485,401
09/10/2003,09:20:00,25475,25515,25415,25420,658
09/10/2003,09:30:00,25420,25420,25365,25395,629
09/10/2003,09:40:00,25390,25400,25360,25370,424
09/10/2003,09:50:00,25370,25405,25360,25400,385
09/10/2003,10:00:00,25400,25445,25385,25415,356
09/10/2003,10:10:00,25410,25450,25410,25445,225
09/10/2003,10:20:00,25445,25470,25445,25460,473
09/10/2003,10:30:00,25460,25500,25445,25480,428
09/10/2003,10:40:00,25475,25485,25455,25475,190
09/10/2003,10:50:00,25480,25520,25480,25500,482
09/10/2003,11:00:00,25505,25545,25505,25540,684
09/10/2003,11:10:00,25540,25585,25520,25575,566
09/10/2003,11:20:00,25575,25595,25565,25575,519
09/10/2003,11:30:00,25575,25640,25565,25635,684
09/10/2003,11:40:00,25635,25640,25595,25615,518
09/10/2003,11:50:00,25610,25610,25595,25600,205
09/10/2003,12:00:00,25600,25610,25575,25600,252
09/10/2003,12:10:00,25600,25620,25600,25605,141
09/10/2003,12:20:00,25605,25605,25590,25595,46
09/10/2003,12:30:00,25595,25605,25590,25590,92
09/10/2003,12:40:00,25595,25605,25585,25600,107
09/10/2003,12:50:00,25595,25610,25580,25605,93
09/10/2003,13:00:00,25605,25605,25595,25595,40
09/10/2003,13:10:00,25590,25600,25575,25585,75
09/10/2003,13:20:00,25585,25585,25560,25575,131
09/10/2003,13:30:00,25580,25595,25575,25595,43
09/10/2003,13:40:00,25595,25600,25580,25580,133
09/10/2003,13:50:00,25590,25590,25565,25580,60
09/10/2003,14:00:00,25580,25585,25570,25580,83
09/10/2003,14:10:00,25580,25620,25580,25610,71
09/10/2003,14:20:00,25610,25635,25600,25620,183
09/10/2003,14:30:00,25625,25715,25625,25705,1048
09/10/2003,14:40:00,25700,25760,25700,25735,862
09/10/2003,14:50:00,25735,25770,25730,25755,355
09/10/2003,15:00:00,25755,25760,25730,25735,256
09/10/2003,15:10:00,25735,25755,25735,25745,176
09/10/2003,15:20:00,25745,25750,25735,25740,92
09/10/2003,15:30:00,25740,25755,25710,25730,473
09/10/2003,15:40:00,25730,25730,25680,25700,513
09/10/2003,15:50:00,25705,25710,25670,25695,446
09/10/2003,16:00:00,25690,25700,25665,25700,386
09/10/2003,16:10:00,25700,25710,25665,25670,422
09/10/2003,16:20:00,25670,25700,25665,25685,351
09/10/2003,16:30:00,25685,25700,25660,25680,271
09/10/2003,16:40:00,25680,25715,25675,25705,344
09/10/2003,16:50:00,25710,25730,25700,25720,310
09/10/2003,17:00:00,25725,25760,25715,25735,326
09/10/2003,17:10:00,25735,25745,25720,25730,165
09/10/2003,17:20:00,25730,25750,25720,25730,342
09/10/2003,17:30:00,25730,25765,25720,25750,769
10/10/2003,09:00:00,25700,25705,25665,25665,400
10/10/2003,09:10:00,25670,25680,25650,25660,433
10/10/2003,09:20:00,25665,25670,25635,25640,508
10/10/2003,09:30:00,25645,25700,25640,25695,386
10/10/2003,09:40:00,25695,25725,25690,25715,404
10/10/2003,09:50:00,25720,25720,25680,25685,375
10/10/2003,10:00:00,25685,25760,25685,25760,446
10/10/2003,10:10:00,25755,25815,25755,25800,661
10/10/2003,10:20:00,25800,25810,25765,25775,297
10/10/2003,10:30:00,25780,25830,25770,25815,554
10/10/2003,10:40:00,25815,25815,25775,25780,162
10/10/2003,10:50:00,25780,25800,25765,25770,165
10/10/2003,11:00:00,25765,25765,25745,25760,211
10/10/2003,11:10:00,25765,25765,25720,25730,184
10/10/2003,11:20:00,25730,25730,25710,25720,137
10/10/2003,11:30:00,25720,25750,25715,25715,384
10/10/2003,11:40:00,25715,25725,25705,25715,266
10/10/2003,11:50:00,25715,25725,25675,25680,270
10/10/2003,12:00:00,25680,25685,25655,25665,401
10/10/2003,12:10:00,25670,25695,25670,25690,198
10/10/2003,12:20:00,25695,25705,25670,25700,232
10/10/2003,12:30:00,25695,25715,25690,25715,78
10/10/2003,12:40:00,25715,25735,25710,25715,105
10/10/2003,12:50:00,25715,25725,25710,25715,29
10/10/2003,13:00:00,25715,25735,25710,25730,58
10/10/2003,13:10:00,25730,25730,25720,25725,80
10/10/2003,13:20:00,25715,25720,25705,25705,26
10/10/2003,13:30:00,25700,25700,25675,25700,62
10/10/2003,13:40:00,25700,25700,25680,25700,43
10/10/2003,13:50:00,25705,25710,25700,25700,14
10/10/2003,14:00:00,25700,25720,25700,25720,32
10/10/2003,14:10:00,25710,25720,25710,25715,19
10/10/2003,14:20:00,25720,25745,25720,25740,77
10/10/2003,14:30:00,25730,25770,25700,25705,421
10/10/2003,14:40:00,25705,25715,25670,25685,248
10/10/2003,14:50:00,25685,25695,25665,25670,215
10/10/2003,15:00:00,25665,25680,25635,25660,346
10/10/2003,15:10:00,25660,25675,25645,25655,202
10/10/2003,15:20:00,25650,25655,25620,25640,343
10/10/2003,15:30:00,25640,25685,25640,25675,405
10/10/2003,15:40:00,25675,25690,25655,25665,346
10/10/2003,15:50:00,25665,25680,25650,25660,290
10/10/2003,16:00:00,25660,25685,25635,25680,330
10/10/2003,16:10:00,25680,25700,25670,25690,256
10/10/2003,16:20:00,25690,25715,25670,25700,238
10/10/2003,16:30:00,25700,25715,25670,25670,247
10/10/2003,16:40:00,25670,25690,25640,25655,284
10/10/2003,16:50:00,25660,25660,25615,25635,246
10/10/2003,17:00:00,25640,25660,25610,25655,281
10/10/2003,17:10:00,25655,25670,25645,25665,188
10/10/2003,17:20:00,25660,25675,25650,25670,125
10/10/2003,17:30:00,25665,25675,25635,25660,333
13/10/2003,09:00:00,25725,25740,25675,25725,397
13/10/2003,09:10:00,25725,25755,25720,25750,258
13/10/2003,09:20:00,25745,25840,25745,25820,657
13/10/2003,09:30:00,25825,25865,25825,25840,436
13/10/2003,09:40:00,25845,25850,25825,25840,145
13/10/2003,09:50:00,25840,25845,25825,25830,196
13/10/2003,10:00:00,25835,25860,25830,25850,327
13/10/2003,10:10:00,25855,25890,25845,25880,425
13/10/2003,10:20:00,25875,25880,25850,25855,302
13/10/2003,10:30:00,25855,25860,25830,25830,383
13/10/2003,10:40:00,25830,25890,25825,25885,452
13/10/2003,10:50:00,25880,25900,25875,25895,286
13/10/2003,11:00:00,25895,25905,25880,25880,305
13/10/2003,11:10:00,25885,25915,25880,25895,414
13/10/2003,11:20:00,25895,25910,25890,25900,172
13/10/2003,11:30:00,25900,25900,25870,25870,218
13/10/2003,11:40:00,25870,25870,25850,25865,200
13/10/2003,11:50:00,25860,25875,25855,25870,97
13/10/2003,12:00:00,25870,25875,25855,25870,82
13/10/2003,12:10:00,25870,25885,25860,25870,131
13/10/2003,12:20:00,25870,25880,25850,25875,189
13/10/2003,12:30:00,25875,25875,25845,25845,108
13/10/2003,12:40:00,25850,25860,25840,25845,88
13/10/2003,12:50:00,25850,25870,25850,25870,65
13/10/2003,13:00:00,25860,25865,25860,25860,16
13/10/2003,13:10:00,25860,25865,25850,25865,56
13/10/2003,13:20:00,25865,25870,25860,25865,30
13/10/2003,13:30:00,25865,25875,25860,25870,36
13/10/2003,13:40:00,25870,25875,25865,25870,37
13/10/2003,13:50:00,25875,25875,25860,25865,68
13/10/2003,14:00:00,25865,25875,25850,25870,111
13/10/2003,14:10:00,25865,25870,25865,25870,37
13/10/2003,14:20:00,25875,25885,25835,25840,232
13/10/2003,14:30:00,25840,25870,25830,25860,243
13/10/2003,14:40:00,25860,25860,25840,25845,80
13/10/2003,14:50:00,25840,25845,25810,25815,251
13/10/2003,15:00:00,25815,25830,25800,25810,264
13/10/2003,15:10:00,25810,25830,25805,25820,124
13/10/2003,15:20:00,25820,25825,25780,25800,191
13/10/2003,15:30:00,25805,25835,25800,25835,317
13/10/2003,15:40:00,25830,25845,25820,25825,246
13/10/2003,15:50:00,25830,25830,25820,25820,79
13/10/2003,16:00:00,25820,25870,25820,25845,389
13/10/2003,16:10:00,25845,25910,25845,25905,402
13/10/2003,16:20:00,25910,25960,25885,25945,1031
13/10/2003,16:30:00,25945,25950,25915,25920,378
13/10/2003,16:40:00,25920,25930,25895,25905,291
13/10/2003,16:50:00,25905,25920,25895,25915,167
13/10/2003,17:00:00,25915,25920,25900,25915,128
13/10/2003,17:10:00,25915,25920,25885,25890,187
13/10/2003,17:20:00,25895,25900,25865,25875,272
13/10/2003,17:30:00,25880,25890,25845,25885,508
14/10/2003,09:00:00,25930,25950,25900,25920,477
14/10/2003,09:10:00,25920,25920,25890,25915,351
14/10/2003,09:20:00,25910,25930,25885,25930,481
14/10/2003,09:30:00,25925,25945,25900,25900,414
14/10/2003,09:40:00,25900,25905,25845,25865,575
14/10/2003,09:50:00,25865,25865,25825,25830,468
14/10/2003,10:00:00,25825,25845,25805,25835,502
14/10/2003,10:10:00,25835,25845,25795,25800,574
14/10/2003,10:20:00,25800,25850,25785,25840,530
14/10/2003,10:30:00,25840,25860,25835,25860,232
14/10/2003,10:40:00,25855,25865,25840,25855,167
14/10/2003,10:50:00,25860,25875,25850,25855,166
14/10/2003,11:00:00,25855,25860,25820,25835,397
14/10/2003,11:10:00,25835,25880,25835,25870,297
14/10/2003,11:20:00,25870,25870,25815,25815,210
14/10/2003,11:30:00,25820,25840,25815,25830,214
14/10/2003,11:40:00,25830,25855,25825,25855,127
14/10/2003,11:50:00,25855,25855,25840,25850,151
14/10/2003,12:00:00,25850,25880,25840,25880,172
14/10/2003,12:10:00,25880,25895,25875,25890,169
14/10/2003,12:20:00,25895,25905,25885,25890,118
14/10/2003,12:30:00,25890,25920,25885,25915,185
14/10/2003,12:40:00,25915,25920,25905,25905,167
14/10/2003,12:50:00,25905,25915,25865,25880,231
14/10/2003,13:00:00,25875,25895,25870,25885,57
14/10/2003,13:10:00,25885,25895,25870,25880,43
14/10/2003,13:20:00,25885,25885,25880,25880,32
14/10/2003,13:30:00,25875,25885,25875,25880,56
14/10/2003,13:40:00,25885,25915,25885,25895,91
14/10/2003,13:50:00,25895,25905,25895,25905,27
14/10/2003,14:00:00,25905,25920,25905,25910,105
14/10/2003,14:10:00,25910,25910,25895,25900,76
14/10/2003,14:20:00,25900,25900,25890,25900,35
14/10/2003,14:30:00,25900,25910,25895,25895,136
14/10/2003,14:40:00,25890,25895,25870,25875,140
14/10/2003,14:50:00,25875,25880,25870,25880,72
14/10/2003,15:00:00,25880,25880,25750,25840,1870
14/10/2003,15:10:00,25840,25880,25830,25835,461
14/10/2003,15:20:00,25835,25835,25800,25805,206
14/10/2003,15:30:00,25810,25815,25775,25785,391
14/10/2003,15:40:00,25780,25815,25775,25805,429
14/10/2003,15:50:00,25805,25835,25795,25830,332
14/10/2003,16:00:00,25830,25840,25800,25805,347
14/10/2003,16:10:00,25800,25865,25795,25850,542
14/10/2003,16:20:00,25850,25860,25825,25830,309
14/10/2003,16:30:00,25830,25855,25825,25830,278
14/10/2003,16:40:00,25830,25840,25805,25815,210
14/10/2003,16:50:00,25815,25870,25815,25865,304
14/10/2003,17:00:00,25865,25890,25860,25870,407
14/10/2003,17:10:00,25870,25880,25855,25855,246
14/10/2003,17:20:00,25855,25860,25845,25860,219
14/10/2003,17:30:00,25860,25870,25845,25855,293
15/10/2003,09:00:00,25930,26000,25930,25990,773
15/10/2003,09:10:00,25990,26025,25985,26005,686
15/10/2003,09:20:00,26005,26040,26005,26025,748
15/10/2003,09:30:00,26020,26035,25990,26000,452
15/10/2003,09:40:00,26000,26010,25985,26010,305
15/10/2003,09:50:00,26010,26050,26000,26040,528
15/10/2003,10:00:00,26035,26045,26030,26045,339
15/10/2003,10:10:00,26040,26110,26040,26070,1139
15/10/2003,10:20:00,26070,26105,26060,26105,247
15/10/2003,10:30:00,26100,26100,26035,26040,645
15/10/2003,10:40:00,26045,26045,26000,26045,638
15/10/2003,10:50:00,26045,26065,26030,26040,386
15/10/2003,11:00:00,26040,26090,26035,26080,451
15/10/2003,11:10:00,26080,26105,26080,26100,409
15/10/2003,11:20:00,26095,26140,26090,26115,770
15/10/2003,11:30:00,26110,26130,26110,26120,330
15/10/2003,11:40:00,26125,26130,26105,26120,204
15/10/2003,11:50:00,26120,26155,26120,26125,400
15/10/2003,12:00:00,26125,26135,26115,26130,180
15/10/2003,12:10:00,26125,26125,26110,26115,68
15/10/2003,12:20:00,26115,26120,26110,26115,84
15/10/2003,12:30:00,26110,26135,26105,26130,79
15/10/2003,12:40:00,26135,26135,26115,26115,93
15/10/2003,12:50:00,26115,26125,26110,26120,39
15/10/2003,13:00:00,26125,26130,26115,26125,30
15/10/2003,13:10:00,26125,26155,26125,26155,110
15/10/2003,13:20:00,26155,26165,26145,26160,211
15/10/2003,13:30:00,26160,26200,26160,26190,483
15/10/2003,13:40:00,26190,26200,26175,26175,193
15/10/2003,13:50:00,26175,26190,26175,26190,34
15/10/2003,14:00:00,26190,26220,26190,26200,149
15/10/2003,14:10:00,26200,26205,26195,26200,70
15/10/2003,14:20:00,26205,26220,26200,26200,173
15/10/2003,14:30:00,26195,26240,26165,26200,708
15/10/2003,14:40:00,26195,26235,26185,26225,381
15/10/2003,14:50:00,26225,26260,26215,26240,502
15/10/2003,15:00:00,26245,26270,26235,26255,420
15/10/2003,15:10:00,26250,26260,26240,26240,197
15/10/2003,15:20:00,26245,26250,26225,26225,239
15/10/2003,15:30:00,26225,26235,26180,26195,814
15/10/2003,15:40:00,26200,26205,26150,26160,758
15/10/2003,15:50:00,26160,26180,26135,26165,527
15/10/2003,16:00:00,26165,26165,26080,26085,732
15/10/2003,16:10:00,26085,26110,26050,26050,789
15/10/2003,16:20:00,26050,26085,26030,26080,545
15/10/2003,16:30:00,26080,26100,26055,26095,413
15/10/2003,16:40:00,26095,26125,26090,26125,326
15/10/2003,16:50:00,26120,26155,26120,26145,450
15/10/2003,17:00:00,26145,26150,26120,26125,196
15/10/2003,17:10:00,26130,26150,26125,26145,179
15/10/2003,17:20:00,26140,26145,26120,26130,397
15/10/2003,17:30:00,26135,26135,26105,26120,542
16/10/2003,09:00:00,26090,26105,26070,26085,274
16/10/2003,09:10:00,26085,26105,26055,26100,296
16/10/2003,09:20:00,26105,26180,26105,26175,540
16/10/2003,09:30:00,26175,26190,26155,26155,443
16/10/2003,09:40:00,26155,26205,26155,26200,406
16/10/2003,09:50:00,26200,26215,26190,26210,380
16/10/2003,10:00:00,26205,26250,26205,26210,513
16/10/2003,10:10:00,26210,26225,26190,26210,282
16/10/2003,10:20:00,26210,26240,26210,26225,181
16/10/2003,10:30:00,26220,26235,26210,26220,235
16/10/2003,10:40:00,26220,26225,26190,26195,323
16/10/2003,10:50:00,26195,26210,26175,26205,246
16/10/2003,11:00:00,26205,26205,26190,26190,99
16/10/2003,11:10:00,26185,26190,26165,26175,201
16/10/2003,11:20:00,26170,26185,26160,26180,170
16/10/2003,11:30:00,26180,26230,26180,26220,301
16/10/2003,11:40:00,26220,26260,26205,26225,382
16/10/2003,11:50:00,26225,26230,26220,26225,124
16/10/2003,12:00:00,26225,26250,26165,26165,793
16/10/2003,12:10:00,26165,26210,26165,26190,293
16/10/2003,12:20:00,26190,26215,26170,26170,238
16/10/2003,12:30:00,26165,26170,26120,26160,498
16/10/2003,12:40:00,26160,26160,26135,26150,106
16/10/2003,12:50:00,26155,26160,26135,26145,122
16/10/2003,13:00:00,26140,26155,26130,26145,92
16/10/2003,13:10:00,26140,26150,26130,26150,50
16/10/2003,13:20:00,26150,26150,26140,26145,20
16/10/2003,13:30:00,26140,26150,26140,26150,16
16/10/2003,13:40:00,26145,26155,26140,26150,18
16/10/2003,13:50:00,26150,26155,26145,26150,34
16/10/2003,14:00:00,26155,26180,26150,26175,79
16/10/2003,14:10:00,26175,26195,26170,26180,152
16/10/2003,14:20:00,26185,26205,26175,26180,107
16/10/2003,14:30:00,26180,26185,26135,26155,352
16/10/2003,14:40:00,26155,26155,26115,26135,403
16/10/2003,14:50:00,26135,26145,26080,26095,523
16/10/2003,15:00:00,26095,26105,26075,26105,457
16/10/2003,15:10:00,26110,26115,26075,26080,220
16/10/2003,15:20:00,26080,26085,26045,26050,650
16/10/2003,15:30:00,26055,26070,26040,26065,369
16/10/2003,15:40:00,26070,26110,26060,26075,532
16/10/2003,15:50:00,26075,26095,26060,26080,468
16/10/2003,16:00:00,26085,26130,26070,26120,522
16/10/2003,16:10:00,26115,26150,26110,26135,538
16/10/2003,16:20:00,26140,26145,26100,26100,378
16/10/2003,16:30:00,26105,26120,26090,26100,388
16/10/2003,16:40:00,26095,26100,26060,26075,415
16/10/2003,16:50:00,26080,26120,26060,26120,291
16/10/2003,17:00:00,26120,26125,26095,26110,180
16/10/2003,17:10:00,26110,26120,26095,26105,132
16/10/2003,17:20:00,26105,26120,26100,26110,126
16/10/2003,17:30:00,26110,26115,26095,26110,337
16/10/2003,17:40:00,26115,26115,26115,26115,2
17/10/2003,09:00:00,26205,26205,26135,26150,492
17/10/2003,09:10:00,26145,26200,26145,26190,426
17/10/2003,09:20:00,26190,26225,26185,26190,445
17/10/2003,09:30:00,26190,26230,26185,26195,262
17/10/2003,09:40:00,26195,26220,26185,26195,179
17/10/2003,09:50:00,26195,26215,26125,26130,411
17/10/2003,10:00:00,26135,26205,26135,26165,364
17/10/2003,10:10:00,26165,26165,26130,26140,359
17/10/2003,10:20:00,26140,26140,26085,26100,657
17/10/2003,10:30:00,26100,26110,26050,26105,730
17/10/2003,10:40:00,26100,26125,26100,26105,244
17/10/2003,10:50:00,26105,26160,26105,26125,539
17/10/2003,11:00:00,26125,26125,26075,26100,359
17/10/2003,11:10:00,26105,26110,26085,26100,206
17/10/2003,11:20:00,26100,26115,26085,26100,155
17/10/2003,11:30:00,26100,26120,26080,26110,210
17/10/2003,11:40:00,26110,26130,26100,26115,293
17/10/2003,11:50:00,26115,26115,26105,26110,99
17/10/2003,12:00:00,26110,26115,26095,26105,67
17/10/2003,12:10:00,26105,26105,26095,26105,33
17/10/2003,12:20:00,26100,26105,26100,26105,20
17/10/2003,12:30:00,26100,26125,26100,26125,39
17/10/2003,12:40:00,26120,26150,26120,26145,155
17/10/2003,12:50:00,26140,26155,26130,26130,43
17/10/2003,13:00:00,26135,26140,26125,26125,32
17/10/2003,13:10:00,26125,26135,26120,26135,21
17/10/2003,13:20:00,26130,26140,26130,26140,16
17/10/2003,13:30:00,26140,26155,26140,26140,59
17/10/2003,13:40:00,26140,26180,26135,26170,65
17/10/2003,13:50:00,26165,26165,26155,26165,64
17/10/2003,14:00:00,26160,26170,26150,26150,56
17/10/2003,14:10:00,26150,26155,26140,26145,30
17/10/2003,14:20:00,26145,26160,26145,26160,42
17/10/2003,14:30:00,26165,26180,26140,26155,450
17/10/2003,14:40:00,26155,26170,26150,26160,70
17/10/2003,14:50:00,26155,26160,26140,26145,83
17/10/2003,15:00:00,26140,26150,26130,26130,84
17/10/2003,15:10:00,26130,26130,26110,26110,95
17/10/2003,15:20:00,26110,26140,26105,26135,110
17/10/2003,15:30:00,26135,26145,26115,26145,139
17/10/2003,15:40:00,26140,26170,26120,26135,318
17/10/2003,15:50:00,26135,26135,26080,26085,716
17/10/2003,16:00:00,26085,26090,26020,26045,1172
17/10/2003,16:10:00,26050,26065,25985,25995,820
17/10/2003,16:20:00,25995,26025,25970,26020,681
17/10/2003,16:30:00,26025,26025,25985,25995,503
17/10/2003,16:40:00,26000,26010,25945,25950,617
17/10/2003,16:50:00,25950,25985,25935,25970,302
17/10/2003,17:00:00,25975,25985,25925,25930,324
17/10/2003,17:10:00,25940,25965,25935,25960,176
17/10/2003,17:20:00,25960,25980,25960,25980,307
17/10/2003,17:30:00,25985,26000,25965,25995,411
20/10/2003,09:00:00,25980,26025,25950,26005,472
20/10/2003,09:10:00,26005,26025,25980,25990,287
20/10/2003,09:20:00,25985,26000,25960,25970,344
20/10/2003,09:30:00,25970,25975,25915,25960,423
20/10/2003,09:40:00,25960,26000,25940,25995,286
20/10/2003,09:50:00,25995,26040,25975,26025,470
20/10/2003,10:00:00,26025,26035,25985,25985,277
20/10/2003,10:10:00,25985,26020,25980,25990,192
20/10/2003,10:20:00,25985,25995,25980,25990,143
20/10/2003,10:30:00,25990,25995,25920,25935,343
20/10/2003,10:40:00,25940,25950,25895,25930,582
20/10/2003,10:50:00,25925,25960,25920,25955,203
20/10/2003,11:00:00,25955,25980,25950,25960,225
20/10/2003,11:10:00,25965,25995,25960,25990,210
20/10/2003,11:20:00,25990,26020,25985,26005,305
20/10/2003,11:30:00,26010,26035,25995,26000,245
20/10/2003,11:40:00,26005,26005,25985,25990,100
20/10/2003,11:50:00,25990,26005,25985,26000,49
20/10/2003,12:00:00,26000,26050,25995,26045,305
20/10/2003,12:10:00,26050,26070,26035,26045,343
20/10/2003,12:20:00,26045,26050,26030,26035,100
20/10/2003,12:30:00,26040,26040,26015,26025,95
20/10/2003,12:40:00,26030,26030,26010,26015,50
20/10/2003,12:50:00,26015,26020,26010,26020,24
20/10/2003,13:00:00,26020,26030,26015,26015,44
20/10/2003,13:10:00,26015,26015,25995,26000,48
20/10/2003,13:20:00,26005,26015,26005,26010,17
20/10/2003,13:30:00,26010,26025,26010,26010,37
20/10/2003,13:40:00,26015,26015,26010,26010,14
20/10/2003,13:50:00,26015,26025,26010,26025,27
20/10/2003,14:00:00,26025,26030,26015,26020,31
20/10/2003,14:10:00,26015,26015,25985,25990,79
20/10/2003,14:20:00,25985,26015,25985,26010,68
20/10/2003,14:30:00,26015,26015,26000,26000,75
20/10/2003,14:40:00,26000,26010,25990,25990,34
20/10/2003,14:50:00,25995,26005,25990,25990,56
20/10/2003,15:00:00,25990,25990,25950,25955,202
20/10/2003,15:10:00,25950,25970,25950,25965,75
20/10/2003,15:20:00,25965,25985,25960,25980,57
20/10/2003,15:30:00,25985,26010,25970,25985,204
20/10/2003,15:40:00,25980,26000,25960,25985,182
20/10/2003,15:50:00,25985,25995,25965,25965,167
20/10/2003,16:00:00,25965,26005,25935,25950,552
20/10/2003,16:10:00,25945,25955,25905,25930,485
20/10/2003,16:20:00,25930,25945,25900,25910,441
20/10/2003,16:30:00,25915,25920,25880,25900,389
20/10/2003,16:40:00,25900,25955,25890,25945,340
20/10/2003,16:50:00,25945,25955,25920,25940,267
20/10/2003,17:00:00,25935,25955,25930,25950,177
20/10/2003,17:10:00,25940,25950,25930,25940,115
20/10/2003,17:20:00,25945,25970,25945,25955,159
20/10/2003,17:30:00,25960,25980,25955,25965,284
21/10/2003,09:00:00,26020,26055,26015,26030,390
21/10/2003,09:10:00,26030,26070,26030,26055,349
21/10/2003,09:20:00,26055,26080,26035,26050,615
21/10/2003,09:30:00,26045,26075,26040,26060,342
21/10/2003,09:40:00,26060,26070,26040,26060,266
21/10/2003,09:50:00,26065,26070,26040,26045,252
21/10/2003,10:00:00,26045,26060,26020,26030,460
21/10/2003,10:10:00,26030,26055,26015,26055,318
21/10/2003,10:20:00,26055,26100,26055,26075,507
21/10/2003,10:30:00,26075,26115,26070,26100,342
21/10/2003,10:40:00,26095,26100,26085,26090,88
21/10/2003,10:50:00,26090,26120,26085,26095,300
21/10/2003,11:00:00,26100,26135,26095,26095,517
21/10/2003,11:10:00,26095,26105,26090,26100,143
21/10/2003,11:20:00,26100,26100,26085,26090,199
21/10/2003,11:30:00,26090,26095,26075,26075,99
21/10/2003,11:40:00,26080,26080,26055,26070,258
21/10/2003,11:50:00,26070,26075,26060,26070,44
21/10/2003,12:00:00,26075,26080,26070,26070,71
21/10/2003,12:10:00,26070,26080,26070,26075,13
21/10/2003,12:20:00,26080,26100,26075,26090,207
21/10/2003,12:30:00,26095,26095,26070,26075,71
21/10/2003,12:40:00,26075,26080,26075,26080,55
21/10/2003,12:50:00,26080,26090,26075,26090,32
21/10/2003,13:00:00,26085,26095,26070,26080,48
21/10/2003,13:10:00,26070,26080,26060,26075,35
21/10/2003,13:20:00,26075,26075,26070,26070,6
21/10/2003,13:30:00,26065,26065,26060,26060,26
21/10/2003,13:40:00,26065,26065,26055,26060,37
21/10/2003,13:50:00,26055,26060,26035,26050,122
21/10/2003,14:00:00,26050,26060,26045,26060,58
21/10/2003,14:10:00,26060,26070,26055,26070,43
21/10/2003,14:20:00,26070,26075,26060,26070,54
21/10/2003,14:30:00,26065,26075,26020,26020,163
21/10/2003,14:40:00,26020,26025,25975,25985,662
21/10/2003,14:50:00,25985,25990,25970,25985,347
21/10/2003,15:00:00,25985,25995,25975,25990,185
21/10/2003,15:10:00,25995,26020,25990,26015,127
21/10/2003,15:20:00,26020,26020,26005,26005,103
21/10/2003,15:30:00,26005,26005,25975,25990,299
21/10/2003,15:40:00,25990,25990,25950,25955,517
21/10/2003,15:50:00,25955,26000,25945,26000,399
21/10/2003,16:00:00,26000,26000,25960,25995,298
21/10/2003,16:10:00,26000,26025,25990,26010,370
21/10/2003,16:20:00,26010,26025,25990,25995,245
21/10/2003,16:30:00,25995,26015,25970,25970,220
21/10/2003,16:40:00,25970,26000,25965,25990,226
21/10/2003,16:50:00,25990,25995,25965,25975,151
21/10/2003,17:00:00,25975,25980,25950,25980,206
21/10/2003,17:10:00,25975,26005,25970,26000,171
21/10/2003,17:20:00,26005,26020,26000,26005,134
21/10/2003,17:30:00,26010,26020,25995,26015,402
22/10/2003,09:00:00,25985,25985,25925,25975,348
22/10/2003,09:10:00,25970,25975,25940,25950,329
22/10/2003,09:20:00,25955,25985,25945,25965,348
22/10/2003,09:30:00,25970,25980,25905,25910,557
22/10/2003,09:40:00,25905,25925,25885,25920,391
22/10/2003,09:50:00,25915,25920,25900,25905,202
22/10/2003,10:00:00,25910,25920,25900,25905,149
22/10/2003,10:10:00,25910,25920,25885,25885,248
22/10/2003,10:20:00,25885,25905,25870,25900,403
22/10/2003,10:30:00,25900,25910,25875,25885,269
22/10/2003,10:40:00,25885,25910,25885,25890,135
22/10/2003,10:50:00,25890,25895,25850,25855,330
22/10/2003,11:00:00,25855,25875,25850,25875,202
22/10/2003,11:10:00,25880,25900,25870,25890,163
22/10/2003,11:20:00,25890,25890,25870,25875,94
22/10/2003,11:30:00,25875,25885,25825,25840,460
22/10/2003,11:40:00,25835,25850,25835,25850,191
22/10/2003,11:50:00,25850,25855,25835,25840,79
22/10/2003,12:00:00,25835,25835,25790,25790,515
22/10/2003,12:10:00,25790,25805,25785,25790,429
22/10/2003,12:20:00,25790,25800,25780,25795,228
22/10/2003,12:30:00,25795,25805,25795,25800,59
22/10/2003,12:40:00,25795,25805,25790,25805,56
22/10/2003,12:50:00,25800,25810,25800,25810,153
22/10/2003,13:00:00,25810,25810,25795,25805,54
22/10/2003,13:10:00,25805,25805,25795,25800,28
22/10/2003,13:20:00,25800,25800,25750,25755,308
22/10/2003,13:30:00,25755,25770,25750,25760,136
22/10/2003,13:40:00,25755,25770,25745,25760,98
22/10/2003,13:50:00,25760,25760,25745,25750,62
22/10/2003,14:00:00,25750,25760,25705,25735,418
22/10/2003,14:10:00,25730,25735,25700,25720,266
22/10/2003,14:20:00,25715,25725,25710,25715,114
22/10/2003,14:30:00,25715,25740,25700,25725,277
22/10/2003,14:40:00,25725,25730,25690,25695,371
22/10/2003,14:50:00,25695,25700,25660,25685,507
22/10/2003,15:00:00,25685,25695,25670,25680,196
22/10/2003,15:10:00,25680,25685,25645,25650,421
22/10/2003,15:20:00,25650,25665,25625,25655,548
22/10/2003,15:30:00,25650,25665,25635,25665,356
22/10/2003,15:40:00,25660,25675,25645,25655,427
22/10/2003,15:50:00,25655,25665,25630,25655,463
22/10/2003,16:00:00,25655,25685,25635,25680,313
22/10/2003,16:10:00,25685,25685,25650,25650,364
22/10/2003,16:20:00,25650,25675,25630,25655,311
22/10/2003,16:30:00,25655,25655,25635,25640,277
22/10/2003,16:40:00,25640,25640,25590,25600,665
22/10/2003,16:50:00,25600,25620,25600,25605,181
22/10/2003,17:00:00,25610,25625,25595,25595,240
22/10/2003,17:10:00,25600,25625,25595,25605,229
22/10/2003,17:20:00,25610,25625,25600,25620,347
22/10/2003,17:30:00,25615,25655,25615,25655,573
23/10/2003,09:00:00,25500,25500,25330,25365,958
23/10/2003,09:10:00,25365,25365,25320,25340,495
23/10/2003,09:20:00,25340,25380,25335,25380,288
23/10/2003,09:30:00,25375,25385,25350,25355,247
23/10/2003,09:40:00,25360,25365,25340,25345,218
23/10/2003,09:50:00,25340,25345,25290,25315,649
23/10/2003,10:00:00,25310,25365,25305,25365,295
23/10/2003,10:10:00,25365,25365,25340,25355,170
23/10/2003,10:20:00,25355,25355,25325,25345,211
23/10/2003,10:30:00,25345,25360,25335,25340,170
23/10/2003,10:40:00,25340,25370,25340,25360,199
23/10/2003,10:50:00,25355,25365,25345,25350,182
23/10/2003,11:00:00,25350,25355,25300,25325,469
23/10/2003,11:10:00,25325,25330,25275,25295,671
23/10/2003,11:20:00,25295,25325,25290,25315,334
23/10/2003,11:30:00,25315,25325,25280,25290,263
23/10/2003,11:40:00,25290,25315,25280,25310,178
23/10/2003,11:50:00,25310,25315,25245,25255,632
23/10/2003,12:00:00,25250,25270,25245,25250,299
23/10/2003,12:10:00,25260,25260,25210,25230,565
23/10/2003,12:20:00,25225,25300,25225,25300,510
23/10/2003,12:30:00,25300,25305,25265,25270,218
23/10/2003,12:40:00,25270,25280,25245,25250,136
23/10/2003,12:50:00,25255,25270,25240,25265,114
23/10/2003,13:00:00,25265,25290,25255,25285,113
23/10/2003,13:10:00,25280,25295,25280,25285,47
23/10/2003,13:20:00,25280,25295,25270,25290,59
23/10/2003,13:30:00,25295,25315,25280,25285,209
23/10/2003,13:40:00,25295,25325,25285,25320,145
23/10/2003,13:50:00,25315,25315,25285,25290,99
23/10/2003,14:00:00,25285,25290,25270,25280,88
23/10/2003,14:10:00,25290,25295,25280,25280,58
23/10/2003,14:20:00,25275,25280,25240,25280,272
23/10/2003,14:30:00,25280,25315,25265,25295,400
23/10/2003,14:40:00,25300,25350,25295,25325,344
23/10/2003,14:50:00,25325,25350,25325,25345,176
23/10/2003,15:00:00,25340,25355,25335,25350,176
23/10/2003,15:10:00,25350,25365,25330,25335,145
23/10/2003,15:20:00,25340,25345,25310,25320,139
23/10/2003,15:30:00,25325,25340,25285,25330,406
23/10/2003,15:40:00,25325,25345,25290,25340,345
23/10/2003,15:50:00,25340,25420,25325,25395,818
23/10/2003,16:00:00,25395,25410,25340,25345,518
23/10/2003,16:10:00,25345,25395,25335,25370,423
23/10/2003,16:20:00,25370,25460,25365,25440,639
23/10/2003,16:30:00,25440,25455,25415,25440,575
23/10/2003,16:40:00,25440,25445,25410,25430,417
23/10/2003,16:50:00,25430,25455,25410,25420,321
23/10/2003,17:00:00,25420,25450,25415,25435,239
23/10/2003,17:10:00,25435,25440,25390,25400,379
23/10/2003,17:20:00,25395,25410,25390,25390,271
23/10/2003,17:30:00,25390,25425,25385,25415,291
24/10/2003,09:00:00,25380,25405,25335,25370,411
24/10/2003,09:10:00,25365,25380,25350,25355,342
24/10/2003,09:20:00,25360,25365,25340,25360,306
24/10/2003,09:30:00,25365,25425,25365,25380,442
24/10/2003,09:40:00,25385,25410,25360,25400,247
24/10/2003,09:50:00,25405,25440,25400,25440,428
24/10/2003,10:00:00,25440,25440,25400,25430,332
24/10/2003,10:10:00,25430,25475,25430,25470,464
24/10/2003,10:20:00,25465,25475,25445,25460,193
24/10/2003,10:30:00,25460,25480,25415,25455,535
24/10/2003,10:40:00,25450,25460,25435,25450,111
24/10/2003,10:50:00,25450,25455,25420,25425,154
24/10/2003,11:00:00,25425,25440,25410,25435,130
24/10/2003,11:10:00,25435,25455,25425,25445,107
24/10/2003,11:20:00,25445,25465,25445,25450,84
24/10/2003,11:30:00,25450,25455,25445,25455,120
24/10/2003,11:40:00,25460,25460,25435,25440,123
24/10/2003,11:50:00,25440,25455,25440,25455,57
24/10/2003,12:00:00,25455,25455,25440,25440,48
24/10/2003,12:10:00,25440,25445,25420,25445,136
24/10/2003,12:20:00,25440,25445,25425,25440,46
24/10/2003,12:30:00,25440,25445,25430,25445,85
24/10/2003,12:40:00,25445,25445,25435,25440,37
24/10/2003,12:50:00,25435,25440,25425,25435,70
24/10/2003,13:00:00,25430,25430,25410,25415,83
24/10/2003,13:10:00,25410,25410,25400,25400,75
24/10/2003,13:20:00,25400,25400,25380,25385,176
24/10/2003,13:30:00,25385,25415,25385,25415,78
24/10/2003,13:40:00,25410,25410,25385,25390,44
24/10/2003,13:50:00,25390,25410,25390,25400,22
24/10/2003,14:00:00,25400,25405,25395,25395,46
24/10/2003,14:10:00,25395,25400,25380,25380,94
24/10/2003,14:20:00,25380,25385,25350,25355,269
24/10/2003,14:30:00,25350,25370,25340,25345,278
24/10/2003,14:40:00,25340,25370,25340,25345,136
24/10/2003,14:50:00,25345,25345,25315,25315,369
24/10/2003,15:00:00,25315,25320,25295,25305,427
24/10/2003,15:10:00,25305,25325,25300,25325,219
24/10/2003,15:20:00,25320,25335,25320,25335,79
24/10/2003,15:30:00,25335,25345,25310,25325,339
24/10/2003,15:40:00,25320,25375,25320,25365,382
24/10/2003,15:50:00,25360,25395,25350,25390,347
24/10/2003,16:00:00,25390,25410,25380,25385,315
24/10/2003,16:10:00,25380,25385,25350,25370,437
24/10/2003,16:20:00,25365,25380,25355,25365,165
24/10/2003,16:30:00,25365,25390,25350,25380,193
24/10/2003,16:40:00,25385,25405,25365,25390,338
24/10/2003,16:50:00,25390,25430,25385,25420,306
24/10/2003,17:00:00,25425,25445,25400,25420,236
24/10/2003,17:10:00,25420,25430,25395,25410,153
24/10/2003,17:20:00,25415,25420,25405,25410,165
24/10/2003,17:30:00,25405,25410,25360,25360,309
27/10/2003,09:00:00,25420,25510,25420,25490,438
27/10/2003,09:10:00,25495,25530,25485,25515,320
27/10/2003,09:20:00,25515,25530,25495,25525,253
27/10/2003,09:30:00,25525,25555,25525,25540,393
27/10/2003,09:40:00,25540,25550,25525,25535,151
27/10/2003,09:50:00,25535,25545,25490,25510,345
27/10/2003,10:00:00,25505,25540,25505,25515,254
27/10/2003,10:10:00,25510,25565,25505,25560,393
27/10/2003,10:20:00,25560,25565,25550,25555,158
27/10/2003,10:30:00,25555,25570,25490,25505,541
27/10/2003,10:40:00,25505,25520,25485,25510,319
27/10/2003,10:50:00,25510,25545,25510,25525,296
27/10/2003,11:00:00,25530,25530,25490,25500,279
27/10/2003,11:10:00,25500,25510,25490,25495,129
27/10/2003,11:20:00,25500,25540,25495,25515,199
27/10/2003,11:30:00,25520,25535,25510,25530,96
27/10/2003,11:40:00,25530,25555,25520,25545,165
27/10/2003,11:50:00,25550,25550,25520,25530,109
27/10/2003,12:00:00,25535,25550,25535,25535,144
27/10/2003,12:10:00,25535,25545,25515,25540,119
27/10/2003,12:20:00,25540,25565,25535,25555,176
27/10/2003,12:30:00,25560,25570,25550,25555,119
27/10/2003,12:40:00,25555,25570,25555,25555,109
27/10/2003,12:50:00,25560,25565,25550,25550,37
27/10/2003,13:00:00,25550,25590,25550,25575,291
27/10/2003,13:10:00,25570,25590,25570,25575,86
27/10/2003,13:20:00,25580,25585,25570,25570,60
27/10/2003,13:30:00,25575,25600,25575,25585,101
27/10/2003,13:40:00,25590,25595,25570,25585,62
27/10/2003,13:50:00,25590,25590,25565,25565,58
27/10/2003,14:00:00,25570,25570,25545,25550,144
27/10/2003,14:10:00,25550,25565,25550,25555,51
27/10/2003,14:20:00,25560,25575,25560,25570,28
27/10/2003,14:30:00,25565,25570,25565,25565,32
27/10/2003,14:40:00,25570,25600,25565,25575,119
27/10/2003,14:50:00,25575,25575,25565,25575,24
27/10/2003,15:00:00,25575,25575,25530,25550,124
27/10/2003,15:10:00,25550,25550,25540,25545,94
27/10/2003,15:20:00,25545,25550,25535,25540,84
27/10/2003,15:30:00,25535,25560,25535,25550,171
27/10/2003,15:40:00,25550,25565,25540,25550,157
27/10/2003,15:50:00,25555,25580,25550,25575,158
27/10/2003,16:00:00,25575,25595,25555,25580,354
27/10/2003,16:10:00,25575,25615,25575,25585,542
27/10/2003,16:20:00,25590,25600,25535,25540,334
27/10/2003,16:30:00,25540,25560,25515,25530,295
27/10/2003,16:40:00,25530,25550,25515,25525,285
27/10/2003,16:50:00,25525,25545,25520,25530,174
27/10/2003,17:00:00,25530,25545,25515,25540,159
27/10/2003,17:10:00,25535,25560,25515,25560,198
27/10/2003,17:20:00,25560,25570,25535,25540,235
27/10/2003,17:30:00,25540,25570,25530,25570,396
28/10/2003,09:00:00,25580,25655,25570,25645,557
28/10/2003,09:10:00,25645,25645,25630,25635,169
28/10/2003,09:20:00,25635,25665,25630,25660,281
28/10/2003,09:30:00,25660,25665,25645,25650,153
28/10/2003,09:40:00,25645,25660,25645,25655,117
28/10/2003,09:50:00,25655,25675,25655,25665,181
28/10/2003,10:00:00,25670,25705,25670,25675,509
28/10/2003,10:10:00,25680,25685,25655,25655,211
28/10/2003,10:20:00,25660,25665,25635,25655,172
28/10/2003,10:30:00,25660,25660,25610,25630,333
28/10/2003,10:40:00,25630,25650,25625,25645,156
28/10/2003,10:50:00,25645,25645,25610,25615,131
28/10/2003,11:00:00,25615,25630,25600,25625,269
28/10/2003,11:10:00,25625,25630,25615,25620,82
28/10/2003,11:20:00,25625,25645,25625,25645,72
28/10/2003,11:30:00,25645,25675,25645,25645,259
28/10/2003,11:40:00,25645,25650,25640,25650,56
28/10/2003,11:50:00,25650,25655,25645,25645,69
28/10/2003,12:00:00,25640,25650,25640,25650,40
28/10/2003,12:10:00,25645,25645,25635,25635,15
28/10/2003,12:20:00,25635,25640,25630,25635,36
28/10/2003,12:30:00,25630,25655,25625,25640,71
28/10/2003,12:40:00,25645,25645,25635,25635,4
28/10/2003,12:50:00,25635,25660,25635,25640,43
28/10/2003,13:00:00,25640,25675,25640,25670,139
28/10/2003,13:10:00,25675,25695,25665,25680,241
28/10/2003,13:20:00,25685,25685,25670,25685,71
28/10/2003,13:30:00,25680,25690,25680,25685,97
28/10/2003,13:40:00,25690,25695,25670,25670,68
28/10/2003,13:50:00,25670,25670,25665,25665,15
28/10/2003,14:00:00,25670,25675,25665,25670,21
28/10/2003,14:10:00,25670,25670,25665,25670,9
28/10/2003,14:20:00,25675,25695,25675,25685,67
28/10/2003,14:30:00,25685,25725,25675,25675,547
28/10/2003,14:40:00,25680,25695,25670,25695,112
28/10/2003,14:50:00,25695,25700,25685,25690,50
28/10/2003,15:00:00,25695,25700,25680,25685,78
28/10/2003,15:10:00,25685,25685,25670,25685,89
28/10/2003,15:20:00,25680,25685,25670,25685,53
28/10/2003,15:30:00,25685,25695,25680,25690,65
28/10/2003,15:40:00,25690,25690,25675,25685,89
28/10/2003,15:50:00,25690,25705,25675,25700,117
28/10/2003,16:00:00,25705,25730,25685,25690,519
28/10/2003,16:10:00,25690,25735,25685,25715,378
28/10/2003,16:20:00,25715,25725,25695,25705,213
28/10/2003,16:30:00,25705,25715,25670,25680,241
28/10/2003,16:40:00,25675,25690,25660,25670,216
28/10/2003,16:50:00,25670,25685,25660,25685,197
28/10/2003,17:00:00,25690,25695,25665,25670,153
28/10/2003,17:10:00,25665,25720,25665,25705,241
28/10/2003,17:20:00,25705,25715,25700,25705,157
28/10/2003,17:30:00,25705,25745,25700,25745,388
29/10/2003,09:00:00,25845,25870,25815,25850,683
29/10/2003,09:10:00,25850,25865,25825,25845,319
29/10/2003,09:20:00,25845,25870,25840,25855,322
29/10/2003,09:30:00,25855,25880,25845,25870,255
29/10/2003,09:40:00,25870,25870,25830,25845,289
29/10/2003,09:50:00,25845,25845,25785,25800,703
29/10/2003,10:00:00,25805,25820,25785,25810,266
29/10/2003,10:10:00,25805,25825,25795,25805,241
29/10/2003,10:20:00,25805,25820,25795,25820,141
29/10/2003,10:30:00,25820,25840,25810,25830,375
29/10/2003,10:40:00,25825,25830,25805,25815,227
29/10/2003,10:50:00,25810,25820,25795,25800,161
29/10/2003,11:00:00,25795,25800,25765,25775,322
29/10/2003,11:10:00,25780,25790,25765,25785,166
29/10/2003,11:20:00,25785,25790,25775,25780,103
29/10/2003,11:30:00,25780,25790,25770,25780,114
29/10/2003,11:40:00,25780,25780,25750,25750,199
29/10/2003,11:50:00,25755,25755,25730,25740,317
29/10/2003,12:00:00,25740,25740,25715,25730,214
29/10/2003,12:10:00,25730,25730,25710,25720,204
29/10/2003,12:20:00,25720,25740,25720,25735,73
29/10/2003,12:30:00,25735,25735,25725,25730,59
29/10/2003,12:40:00,25730,25735,25715,25720,235
29/10/2003,12:50:00,25720,25725,25715,25725,33
29/10/2003,13:00:00,25730,25755,25725,25740,131
29/10/2003,13:10:00,25745,25765,25740,25755,60
29/10/2003,13:20:00,25755,25765,25750,25755,49
29/10/2003,13:30:00,25755,25760,25735,25740,65
29/10/2003,13:40:00,25740,25745,25740,25745,26
29/10/2003,13:50:00,25750,25750,25740,25750,17
29/10/2003,14:00:00,25750,25760,25745,25755,94
29/10/2003,14:10:00,25750,25750,25735,25740,52
29/10/2003,14:20:00,25740,25750,25740,25745,50
29/10/2003,14:30:00,25745,25755,25740,25745,62
29/10/2003,14:40:00,25745,25750,25725,25735,121
29/10/2003,14:50:00,25740,25745,25730,25735,114
29/10/2003,15:00:00,25740,25745,25730,25735,37
29/10/2003,15:10:00,25735,25740,25735,25735,21
29/10/2003,15:20:00,25735,25750,25735,25745,43
29/10/2003,15:30:00,25740,25755,25735,25755,107
29/10/2003,15:40:00,25750,25780,25745,25770,313
29/10/2003,15:50:00,25770,25805,25755,25770,461
29/10/2003,16:00:00,25770,25810,25770,25800,293
29/10/2003,16:10:00,25805,25825,25785,25805,498
29/10/2003,16:20:00,25805,25805,25780,25790,265
29/10/2003,16:30:00,25790,25790,25770,25780,165
29/10/2003,16:40:00,25780,25780,25760,25780,189
29/10/2003,16:50:00,25780,25790,25770,25780,134
29/10/2003,17:00:00,25785,25790,25775,25785,90
29/10/2003,17:10:00,25785,25805,25780,25795,286
29/10/2003,17:20:00,25795,25830,25785,25815,282
29/10/2003,17:30:00,25820,25880,25810,25880,620
30/10/2003,09:00:00,25830,25865,25825,25850,451
30/10/2003,09:10:00,25850,25860,25830,25840,393
30/10/2003,09:20:00,25840,25840,25815,25820,441
30/10/2003,09:30:00,25820,25820,25790,25795,376
30/10/2003,09:40:00,25800,25860,25800,25855,505
30/10/2003,09:50:00,25855,25855,25825,25830,388
30/10/2003,10:00:00,25835,25860,25830,25855,183
30/10/2003,10:10:00,25850,25850,25815,25820,133
30/10/2003,10:20:00,25815,25830,25800,25830,422
30/10/2003,10:30:00,25830,25830,25810,25825,172
30/10/2003,10:40:00,25825,25850,25825,25840,137
30/10/2003,10:50:00,25840,25865,25840,25845,180
30/10/2003,11:00:00,25845,25855,25830,25840,154
30/10/2003,11:10:00,25840,25925,25835,25900,1079
30/10/2003,11:20:00,25900,25925,25895,25910,241
30/10/2003,11:30:00,25915,25960,25910,25945,584
30/10/2003,11:40:00,25945,25955,25940,25940,180
30/10/2003,11:50:00,25940,25965,25935,25950,306
30/10/2003,12:00:00,25950,25950,25925,25925,204
30/10/2003,12:10:00,25930,25950,25920,25940,145
30/10/2003,12:20:00,25935,25945,25930,25940,73
30/10/2003,12:30:00,25940,25940,25930,25935,79
30/10/2003,12:40:00,25935,25965,25935,25955,218
30/10/2003,12:50:00,25960,25980,25950,25950,186
30/10/2003,13:00:00,25950,25955,25940,25945,142
30/10/2003,13:10:00,25945,25955,25940,25950,105
30/10/2003,13:20:00,25945,25950,25940,25940,53
30/10/2003,13:30:00,25940,25955,25940,25950,42
30/10/2003,13:40:00,25945,25960,25945,25955,33
30/10/2003,13:50:00,25955,25960,25950,25955,25
30/10/2003,14:00:00,25955,25955,25950,25950,34
30/10/2003,14:10:00,25945,25950,25940,25950,50
30/10/2003,14:20:00,25945,25985,25945,25985,262
30/10/2003,14:30:00,25985,26145,25985,26115,1775
30/10/2003,14:40:00,26115,26135,26085,26090,767
30/10/2003,14:50:00,26095,26135,26085,26115,553
30/10/2003,15:00:00,26115,26170,26115,26150,546
30/10/2003,15:10:00,26155,26190,26150,26170,598
30/10/2003,15:20:00,26165,26170,26155,26165,250
30/10/2003,15:30:00,26160,26170,26110,26115,622
30/10/2003,15:40:00,26120,26120,26055,26070,792
30/10/2003,15:50:00,26070,26075,26010,26045,833
30/10/2003,16:00:00,26040,26055,26005,26040,463
30/10/2003,16:10:00,26040,26075,26005,26015,560
30/10/2003,16:20:00,26010,26020,25965,25995,596
30/10/2003,16:30:00,25995,26035,25990,26020,252
30/10/2003,16:40:00,26020,26050,26005,26050,206
30/10/2003,16:50:00,26050,26055,26005,26005,201
30/10/2003,17:00:00,26010,26020,25985,25995,154
30/10/2003,17:10:00,26000,26030,25995,26020,159
30/10/2003,17:20:00,26020,26045,26020,26030,149
30/10/2003,17:30:00,26030,26030,25920,25920,708
31/10/2003,09:00:00,25930,25955,25875,25875,478
31/10/2003,09:10:00,25875,25930,25875,25930,360
31/10/2003,09:20:00,25925,25940,25905,25920,360
31/10/2003,09:30:00,25925,25980,25920,25965,541
31/10/2003,09:40:00,25960,25960,25880,25930,543
31/10/2003,09:50:00,25930,25970,25920,25955,248
31/10/2003,10:00:00,25950,26015,25950,25960,453
31/10/2003,10:10:00,25965,26005,25955,25990,276
31/10/2003,10:20:00,25985,26010,25985,26005,212
31/10/2003,10:30:00,26010,26030,25995,26020,361
31/10/2003,10:40:00,26020,26060,26020,26050,449
31/10/2003,10:50:00,26045,26050,26015,26020,192
31/10/2003,11:00:00,26020,26050,26010,26025,270
31/10/2003,11:10:00,26025,26035,25995,26010,187
31/10/2003,11:20:00,26005,26010,25995,25995,85
31/10/2003,11:30:00,26000,26005,25975,25980,244
31/10/2003,11:40:00,25985,26015,25985,26010,167
31/10/2003,11:50:00,26010,26020,26000,26005,107
31/10/2003,12:00:00,26005,26010,25995,26005,111
31/10/2003,12:10:00,26000,26015,25995,25995,35
31/10/2003,12:20:00,26000,26020,26000,26010,64
31/10/2003,12:30:00,26010,26020,26010,26010,45
31/10/2003,12:40:00,26010,26020,25995,26015,76
31/10/2003,12:50:00,26020,26035,26020,26030,200
31/10/2003,13:00:00,26030,26045,26025,26030,99
31/10/2003,13:10:00,26035,26035,26020,26035,54
31/10/2003,13:20:00,26035,26040,26015,26020,54
31/10/2003,13:30:00,26020,26030,26005,26030,48
31/10/2003,13:40:00,26025,26040,26010,26035,44
31/10/2003,13:50:00,26030,26050,26020,26035,67
31/10/2003,14:00:00,26040,26075,26025,26065,254
31/10/2003,14:10:00,26070,26085,26065,26065,169
31/10/2003,14:20:00,26065,26070,26060,26060,43
31/10/2003,14:30:00,26060,26060,26030,26045,268
31/10/2003,14:40:00,26045,26055,26020,26045,144
31/10/2003,14:50:00,26045,26055,26035,26055,121
31/10/2003,15:00:00,26055,26075,26040,26040,155
31/10/2003,15:10:00,26045,26055,26040,26055,90
31/10/2003,15:20:00,26055,26065,26045,26050,122
31/10/2003,15:30:00,26050,26090,26040,26070,405
31/10/2003,15:40:00,26075,26105,26055,26060,492
31/10/2003,15:50:00,26060,26075,26025,26055,490
31/10/2003,16:00:00,26060,26065,26020,26030,574
31/10/2003,16:10:00,26020,26025,25970,25980,655
31/10/2003,16:20:00,25985,25990,25945,25975,587
31/10/2003,16:30:00,25975,25995,25950,25990,252
31/10/2003,16:40:00,25985,26015,25970,26000,243
31/10/2003,16:50:00,26000,26040,25995,26020,259
31/10/2003,17:00:00,26015,26030,26010,26015,131
31/10/2003,17:10:00,26010,26025,26010,26020,104
31/10/2003,17:20:00,26020,26040,25995,26035,227
31/10/2003,17:30:00,26030,26080,26030,26070,518
31/10/2003,17:40:00,26070,26080,26070,26080,5