DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/10/2003,15:50:00,25985,26000,25985,26000,51
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
03/11/2003,09:00:00,26080,26115,26030,26110,446
03/11/2003,09:10:00,26105,26130,26095,26120,274
03/11/2003,09:20:00,26125,26145,26110,26140,345
03/11/2003,09:30:00,26135,26145,26090,26115,423
03/11/2003,09:40:00,26110,26125,26075,26110,350
03/11/2003,09:50:00,26115,26170,26110,26170,465
03/11/2003,10:00:00,26170,26180,26130,26135,469
03/11/2003,10:10:00,26135,26140,26100,26125,429
03/11/2003,10:20:00,26125,26140,26115,26115,169
03/11/2003,10:30:00,26120,26160,26120,26145,355
03/11/2003,10:40:00,26150,26165,26135,26145,297
03/11/2003,10:50:00,26145,26150,26130,26135,105
03/11/2003,11:00:00,26135,26155,26130,26155,180
03/11/2003,11:10:00,26155,26175,26155,26175,178
03/11/2003,11:20:00,26175,26185,26150,26155,216
03/11/2003,11:30:00,26155,26200,26150,26180,406
03/11/2003,11:40:00,26180,26195,26160,26165,190
03/11/2003,11:50:00,26165,26180,26160,26180,83
03/11/2003,12:00:00,26180,26200,26175,26185,230
03/11/2003,12:10:00,26180,26195,26175,26185,139
03/11/2003,12:20:00,26185,26185,26170,26175,62
03/11/2003,12:30:00,26170,26170,26155,26160,88
03/11/2003,12:40:00,26160,26175,26155,26160,45
03/11/2003,12:50:00,26165,26165,26155,26155,32
03/11/2003,13:00:00,26155,26165,26155,26160,26
03/11/2003,13:10:00,26155,26155,26140,26145,72
03/11/2003,13:20:00,26145,26155,26140,26155,36
03/11/2003,13:30:00,26160,26165,26155,26155,24
03/11/2003,13:40:00,26150,26155,26145,26145,31
03/11/2003,13:50:00,26145,26170,26145,26170,30
03/11/2003,14:00:00,26170,26175,26160,26160,46
03/11/2003,14:10:00,26165,26165,26150,26160,66
03/11/2003,14:20:00,26155,26180,26150,26165,103
03/11/2003,14:30:00,26165,26175,26165,26165,24
03/11/2003,14:40:00,26165,26170,26160,26160,41
03/11/2003,14:50:00,26160,26170,26150,26165,56
03/11/2003,15:00:00,26165,26165,26130,26140,353
03/11/2003,15:10:00,26140,26145,26130,26130,70
03/11/2003,15:20:00,26135,26145,26135,26145,48
03/11/2003,15:30:00,26150,26165,26145,26145,152
03/11/2003,15:40:00,26145,26150,26120,26145,173
03/11/2003,15:50:00,26150,26200,26145,26200,347
03/11/2003,16:00:00,26200,26220,26185,26215,671
03/11/2003,16:10:00,26215,26220,26180,26210,310
03/11/2003,16:20:00,26205,26240,26200,26235,395
03/11/2003,16:30:00,26235,26245,26220,26230,286
03/11/2003,16:40:00,26230,26320,26230,26290,1074
03/11/2003,16:50:00,26290,26305,26275,26300,503
03/11/2003,17:00:00,26295,26300,26280,26280,185
03/11/2003,17:10:00,26280,26295,26270,26295,194
03/11/2003,17:20:00,26300,26320,26290,26315,431
03/11/2003,17:30:00,26310,26470,26305,26420,2215
04/11/2003,09:00:00,26355,26445,26345,26445,654
04/11/2003,09:10:00,26445,26445,26390,26400,457
04/11/2003,09:20:00,26400,26405,26370,26370,436
04/11/2003,09:30:00,26375,26385,26360,26380,385
04/11/2003,09:40:00,26380,26430,26370,26405,444
04/11/2003,09:50:00,26405,26445,26405,26425,377
04/11/2003,10:00:00,26425,26455,26425,26435,258
04/11/2003,10:10:00,26445,26445,26395,26400,279
04/11/2003,10:20:00,26405,26420,26380,26390,301
04/11/2003,10:30:00,26390,26400,26370,26400,331
04/11/2003,10:40:00,26400,26410,26385,26400,205
04/11/2003,10:50:00,26400,26405,26390,26390,141
04/11/2003,11:00:00,26385,26390,26360,26360,291
04/11/2003,11:10:00,26370,26375,26360,26370,202
04/11/2003,11:20:00,26370,26385,26365,26370,121
04/11/2003,11:30:00,26375,26390,26370,26375,162
04/11/2003,11:40:00,26380,26405,26380,26400,137
04/11/2003,11:50:00,26400,26400,26385,26395,45
04/11/2003,12:00:00,26390,26395,26385,26390,57
04/11/2003,12:10:00,26390,26400,26385,26385,49
04/11/2003,12:20:00,26385,26390,26375,26390,70
04/11/2003,12:30:00,26390,26410,26385,26400,154
04/11/2003,12:40:00,26400,26405,26395,26400,27
04/11/2003,12:50:00,26400,26405,26395,26405,41
04/11/2003,13:00:00,26405,26410,26385,26385,67
04/11/2003,13:10:00,26390,26395,26380,26390,39
04/11/2003,13:20:00,26380,26395,26380,26380,27
04/11/2003,13:30:00,26390,26400,26385,26390,39
04/11/2003,13:40:00,26395,26400,26395,26400,22
04/11/2003,13:50:00,26400,26405,26395,26395,29
04/11/2003,14:00:00,26400,26400,26360,26375,76
04/11/2003,14:10:00,26375,26380,26360,26360,81
04/11/2003,14:20:00,26360,26360,26335,26350,258
04/11/2003,14:30:00,26345,26360,26335,26355,1197
04/11/2003,14:40:00,26355,26360,26330,26330,253
04/11/2003,14:50:00,26330,26340,26320,26330,228
04/11/2003,15:00:00,26335,26345,26330,26345,62
04/11/2003,15:10:00,26345,26355,26340,26350,94
04/11/2003,15:20:00,26345,26365,26340,26360,96
04/11/2003,15:30:00,26350,26360,26330,26355,372
04/11/2003,15:40:00,26360,26360,26310,26315,383
04/11/2003,15:50:00,26320,26340,26305,26320,412
04/11/2003,16:00:00,26325,26325,26290,26320,685
04/11/2003,16:10:00,26315,26345,26315,26340,241
04/11/2003,16:20:00,26340,26345,26325,26325,218
04/11/2003,16:30:00,26330,26335,26310,26325,172
04/11/2003,16:40:00,26325,26340,26320,26335,185
04/11/2003,16:50:00,26335,26360,26330,26340,298
04/11/2003,17:00:00,26340,26360,26335,26360,100
04/11/2003,17:10:00,26365,26375,26355,26370,137
04/11/2003,17:20:00,26370,26375,26355,26370,200
04/11/2003,17:30:00,26375,26390,26370,26380,341
05/11/2003,09:00:00,26325,26370,26320,26345,379
05/11/2003,09:10:00,26345,26360,26340,26360,189
05/11/2003,09:20:00,26360,26365,26345,26350,175
05/11/2003,09:30:00,26350,26365,26340,26345,268
05/11/2003,09:40:00,26345,26350,26300,26310,392
05/11/2003,09:50:00,26305,26315,26280,26285,351
05/11/2003,10:00:00,26280,26290,26245,26270,613
05/11/2003,10:10:00,26265,26270,26245,26270,233
05/11/2003,10:20:00,26270,26280,26265,26270,101
05/11/2003,10:30:00,26265,26280,26260,26280,153
05/11/2003,10:40:00,26275,26290,26255,26255,318
05/11/2003,10:50:00,26250,26275,26245,26250,145
05/11/2003,11:00:00,26250,26260,26240,26240,195
05/11/2003,11:10:00,26240,26260,26235,26260,174
05/11/2003,11:20:00,26255,26255,26240,26240,129
05/11/2003,11:30:00,26240,26250,26225,26225,199
05/11/2003,11:40:00,26225,26240,26220,26235,124
05/11/2003,11:50:00,26230,26240,26215,26230,228
05/11/2003,12:00:00,26230,26260,26225,26250,175
05/11/2003,12:10:00,26255,26255,26240,26245,51
05/11/2003,12:20:00,26245,26250,26240,26250,24
05/11/2003,12:30:00,26250,26250,26225,26230,71
05/11/2003,12:40:00,26230,26235,26225,26225,42
05/11/2003,12:50:00,26225,26235,26225,26235,26
05/11/2003,13:00:00,26230,26240,26220,26230,67
05/11/2003,13:10:00,26230,26230,26210,26210,43
05/11/2003,13:20:00,26220,26230,26215,26225,47
05/11/2003,13:30:00,26225,26235,26215,26215,104
05/11/2003,13:40:00,26220,26230,26215,26230,28
05/11/2003,13:50:00,26230,26235,26220,26230,43
05/11/2003,14:00:00,26230,26250,26225,26245,62
05/11/2003,14:10:00,26245,26270,26235,26260,183
05/11/2003,14:20:00,26260,26275,26255,26270,133
05/11/2003,14:30:00,26275,26285,26265,26265,124
05/11/2003,14:40:00,26265,26275,26260,26275,46
05/11/2003,14:50:00,26275,26275,26255,26265,35
05/11/2003,15:00:00,26260,26265,26250,26250,31
05/11/2003,15:10:00,26255,26270,26250,26265,94
05/11/2003,15:20:00,26265,26295,26265,26290,191
05/11/2003,15:30:00,26290,26315,26280,26310,284
05/11/2003,15:40:00,26310,26365,26300,26365,471
05/11/2003,15:50:00,26370,26415,26370,26410,807
05/11/2003,16:00:00,26410,26420,26345,26385,667
05/11/2003,16:10:00,26385,26385,26305,26315,535
05/11/2003,16:20:00,26320,26340,26240,26265,782
05/11/2003,16:30:00,26265,26270,26235,26250,521
05/11/2003,16:40:00,26250,26265,26200,26210,507
05/11/2003,16:50:00,26205,26235,26190,26200,437
05/11/2003,17:00:00,26200,26225,26200,26220,199
05/11/2003,17:10:00,26220,26220,26185,26195,304
05/11/2003,17:20:00,26205,26215,26190,26210,238
05/11/2003,17:30:00,26210,26230,26205,26210,289
06/11/2003,09:00:00,26220,26245,26200,26210,308
06/11/2003,09:10:00,26205,26225,26190,26200,295
06/11/2003,09:20:00,26200,26245,26200,26220,299
06/11/2003,09:30:00,26220,26230,26165,26180,465
06/11/2003,09:40:00,26180,26180,26135,26135,561
06/11/2003,09:50:00,26135,26175,26130,26175,231
06/11/2003,10:00:00,26175,26175,26160,26160,154
06/11/2003,10:10:00,26160,26200,26135,26190,291
06/11/2003,10:20:00,26195,26205,26180,26190,220
06/11/2003,10:30:00,26190,26265,26180,26255,706
06/11/2003,10:40:00,26255,26275,26245,26250,548
06/11/2003,10:50:00,26255,26275,26255,26270,359
06/11/2003,11:00:00,26265,26270,26235,26245,223
06/11/2003,11:10:00,26245,26300,26245,26275,431
06/11/2003,11:20:00,26275,26280,26240,26280,184
06/11/2003,11:30:00,26280,26280,26265,26270,90
06/11/2003,11:40:00,26270,26275,26255,26260,47
06/11/2003,11:50:00,26260,26295,26255,26295,189
06/11/2003,12:00:00,26295,26305,26280,26295,166
06/11/2003,12:10:00,26295,26300,26270,26280,63
06/11/2003,12:20:00,26280,26295,26270,26295,52
06/11/2003,12:30:00,26295,26305,26290,26300,66
06/11/2003,12:40:00,26295,26295,26275,26285,63
06/11/2003,12:50:00,26285,26285,26275,26285,21
06/11/2003,13:00:00,26275,26310,26265,26285,131
06/11/2003,13:10:00,26300,26310,26300,26305,49
06/11/2003,13:20:00,26310,26345,26310,26340,334
06/11/2003,13:30:00,26340,26375,26340,26360,334
06/11/2003,13:40:00,26365,26365,26345,26355,128
06/11/2003,13:50:00,26360,26380,26355,26375,139
06/11/2003,14:00:00,26370,26390,26355,26360,173
06/11/2003,14:10:00,26360,26385,26360,26375,84
06/11/2003,14:20:00,26375,26380,26360,26365,42
06/11/2003,14:30:00,26365,26410,26360,26385,624
06/11/2003,14:40:00,26380,26410,26360,26410,325
06/11/2003,14:50:00,26410,26425,26400,26410,441
06/11/2003,15:00:00,26405,26420,26400,26410,235
06/11/2003,15:10:00,26410,26410,26385,26390,149
06/11/2003,15:20:00,26390,26390,26375,26375,107
06/11/2003,15:30:00,26370,26385,26340,26355,476
06/11/2003,15:40:00,26355,26355,26305,26340,489
06/11/2003,15:50:00,26340,26370,26315,26355,394
06/11/2003,16:00:00,26360,26405,26350,26405,566
06/11/2003,16:10:00,26405,26410,26335,26365,383
06/11/2003,16:20:00,26360,26395,26350,26385,406
06/11/2003,16:30:00,26380,26415,26375,26395,445
06/11/2003,16:40:00,26390,26405,26385,26385,223
06/11/2003,16:50:00,26390,26390,26360,26390,287
06/11/2003,17:00:00,26390,26395,26355,26365,197
06/11/2003,17:10:00,26370,26395,26360,26370,229
06/11/2003,17:20:00,26370,26375,26355,26365,273
06/11/2003,17:30:00,26365,26370,26325,26350,634
07/11/2003,09:00:00,26450,26475,26380,26465,1051
07/11/2003,09:10:00,26465,26515,26450,26480,910
07/11/2003,09:20:00,26480,26515,26475,26490,413
07/11/2003,09:30:00,26490,26515,26480,26515,480
07/11/2003,09:40:00,26520,26555,26520,26550,485
07/11/2003,09:50:00,26555,26575,26545,26565,383
07/11/2003,10:00:00,26565,26570,26540,26540,185
07/11/2003,10:10:00,26540,26570,26540,26560,155
07/11/2003,10:20:00,26565,26585,26560,26565,188
07/11/2003,10:30:00,26565,26565,26545,26545,140
07/11/2003,10:40:00,26550,26555,26540,26550,125
07/11/2003,10:50:00,26555,26560,26545,26560,82
07/11/2003,11:00:00,26560,26560,26530,26535,170
07/11/2003,11:10:00,26535,26545,26525,26535,157
07/11/2003,11:20:00,26540,26555,26535,26550,214
07/11/2003,11:30:00,26550,26560,26550,26555,67
07/11/2003,11:40:00,26550,26575,26550,26570,118
07/11/2003,11:50:00,26565,26575,26555,26560,124
07/11/2003,12:00:00,26560,26585,26550,26580,184
07/11/2003,12:10:00,26575,26590,26570,26585,157
07/11/2003,12:20:00,26585,26585,26575,26580,92
07/11/2003,12:30:00,26580,26590,26580,26590,39
07/11/2003,12:40:00,26590,26595,26580,26590,110
07/11/2003,12:50:00,26590,26595,26590,26595,103
07/11/2003,13:00:00,26595,26600,26585,26595,202
07/11/2003,13:10:00,26600,26605,26590,26605,127
07/11/2003,13:20:00,26605,26645,26605,26625,398
07/11/2003,13:30:00,26625,26630,26610,26615,52
07/11/2003,13:40:00,26615,26640,26610,26640,97
07/11/2003,13:50:00,26635,26680,26630,26660,333
07/11/2003,14:00:00,26660,26670,26645,26645,107
07/11/2003,14:10:00,26650,26650,26645,26650,42
07/11/2003,14:20:00,26650,26660,26630,26660,132
07/11/2003,14:30:00,26660,26710,26630,26640,896
07/11/2003,14:40:00,26640,26670,26635,26650,246
07/11/2003,14:50:00,26645,26660,26640,26650,103
07/11/2003,15:00:00,26655,26665,26650,26655,107
07/11/2003,15:10:00,26650,26665,26650,26660,55
07/11/2003,15:20:00,26665,26680,26650,26655,144
07/11/2003,15:30:00,26655,26675,26635,26670,319
07/11/2003,15:40:00,26670,26670,26605,26605,534
07/11/2003,15:50:00,26610,26610,26575,26580,622
07/11/2003,16:00:00,26580,26590,26535,26585,775
07/11/2003,16:10:00,26585,26595,26565,26580,293
07/11/2003,16:20:00,26585,26590,26560,26590,241
07/11/2003,16:30:00,26590,26625,26590,26620,343
07/11/2003,16:40:00,26620,26630,26595,26605,264
07/11/2003,16:50:00,26605,26645,26590,26625,259
07/11/2003,17:00:00,26620,26625,26575,26585,273
07/11/2003,17:10:00,26590,26595,26560,26590,321
07/11/2003,17:20:00,26595,26625,26585,26610,191
07/11/2003,17:30:00,26610,26635,26605,26605,510
10/11/2003,09:00:00,26560,26605,26515,26520,503
10/11/2003,09:10:00,26515,26550,26515,26525,227
10/11/2003,09:20:00,26525,26530,26515,26520,215
10/11/2003,09:30:00,26520,26575,26515,26570,274
10/11/2003,09:40:00,26570,26615,26570,26600,339
10/11/2003,09:50:00,26600,26600,26580,26580,193
10/11/2003,10:00:00,26575,26585,26575,26575,121
10/11/2003,10:10:00,26575,26630,26570,26620,282
10/11/2003,10:20:00,26625,26650,26625,26645,292
10/11/2003,10:30:00,26645,26650,26640,26645,177
10/11/2003,10:40:00,26640,26650,26630,26630,206
10/11/2003,10:50:00,26635,26660,26630,26655,159
10/11/2003,11:00:00,26655,26670,26650,26650,169
10/11/2003,11:10:00,26660,26660,26630,26640,101
10/11/2003,11:20:00,26640,26655,26640,26645,114
10/11/2003,11:30:00,26640,26640,26615,26620,154
10/11/2003,11:40:00,26615,26630,26610,26615,152
10/11/2003,11:50:00,26610,26620,26600,26615,171
10/11/2003,12:00:00,26615,26625,26610,26620,78
10/11/2003,12:10:00,26615,26615,26610,26610,48
10/11/2003,12:20:00,26615,26620,26585,26605,141
10/11/2003,12:30:00,26600,26625,26600,26620,63
10/11/2003,12:40:00,26615,26630,26615,26625,77
10/11/2003,12:50:00,26625,26640,26620,26620,52
10/11/2003,13:00:00,26620,26625,26610,26615,34
10/11/2003,13:10:00,26615,26625,26615,26615,28
10/11/2003,13:20:00,26615,26625,26615,26625,19
10/11/2003,13:30:00,26625,26625,26620,26625,20
10/11/2003,13:40:00,26620,26620,26610,26610,18
10/11/2003,13:50:00,26615,26625,26615,26625,21
10/11/2003,14:00:00,26620,26655,26620,26645,110
10/11/2003,14:10:00,26645,26650,26645,26650,12
10/11/2003,14:20:00,26650,26675,26645,26670,143
10/11/2003,14:30:00,26670,26670,26660,26665,106
10/11/2003,14:40:00,26660,26665,26655,26655,51
10/11/2003,14:50:00,26655,26685,26655,26675,203
10/11/2003,15:00:00,26670,26680,26665,26675,92
10/11/2003,15:10:00,26675,26680,26655,26655,85
10/11/2003,15:20:00,26655,26655,26630,26640,182
10/11/2003,15:30:00,26640,26665,26640,26655,238
10/11/2003,15:40:00,26660,26675,26640,26645,290
10/11/2003,15:50:00,26645,26675,26640,26660,179
10/11/2003,16:00:00,26655,26665,26630,26630,296
10/11/2003,16:10:00,26625,26630,26585,26595,533
10/11/2003,16:20:00,26595,26600,26580,26580,313
10/11/2003,16:30:00,26580,26600,26570,26600,305
10/11/2003,16:40:00,26600,26625,26600,26610,205
10/11/2003,16:50:00,26610,26620,26600,26610,180
10/11/2003,17:00:00,26605,26610,26585,26595,210
10/11/2003,17:10:00,26595,26600,26575,26585,173
10/11/2003,17:20:00,26580,26585,26550,26560,308
10/11/2003,17:30:00,26560,26585,26545,26570,310
11/11/2003,09:00:00,26465,26500,26440,26450,568
11/11/2003,09:10:00,26445,26455,26425,26445,399
11/11/2003,09:20:00,26445,26465,26435,26440,259
11/11/2003,09:30:00,26435,26440,26395,26415,478
11/11/2003,09:40:00,26415,26420,26390,26390,184
11/11/2003,09:50:00,26395,26400,26370,26390,364
11/11/2003,10:00:00,26385,26420,26385,26410,221
11/11/2003,10:10:00,26415,26430,26410,26425,290
11/11/2003,10:20:00,26425,26425,26400,26400,133
11/11/2003,10:30:00,26400,26405,26385,26395,125
11/11/2003,10:40:00,26395,26395,26380,26380,124
11/11/2003,10:50:00,26380,26395,26380,26390,121
11/11/2003,11:00:00,26390,26410,26380,26405,369
11/11/2003,11:10:00,26400,26400,26385,26395,116
11/11/2003,11:20:00,26400,26420,26395,26400,159
11/11/2003,11:30:00,26400,26415,26390,26390,86
11/11/2003,11:40:00,26395,26400,26390,26400,65
11/11/2003,11:50:00,26400,26410,26400,26400,38
11/11/2003,12:00:00,26405,26405,26390,26400,118
11/11/2003,12:10:00,26395,26395,26320,26355,685
11/11/2003,12:20:00,26355,26355,26290,26300,341
11/11/2003,12:30:00,26305,26305,26265,26290,371
11/11/2003,12:40:00,26290,26310,26290,26300,145
11/11/2003,12:50:00,26300,26310,26300,26310,74
11/11/2003,13:00:00,26310,26330,26310,26320,106
11/11/2003,13:10:00,26320,26320,26300,26305,153
11/11/2003,13:20:00,26305,26310,26305,26310,53
11/11/2003,13:30:00,26310,26310,26300,26300,37
11/11/2003,13:40:00,26300,26305,26300,26300,19
11/11/2003,13:50:00,26300,26320,26300,26315,41
11/11/2003,14:00:00,26315,26325,26315,26315,38
11/11/2003,14:10:00,26315,26340,26315,26330,73
11/11/2003,14:20:00,26330,26330,26320,26320,29
11/11/2003,14:30:00,26315,26320,26300,26315,131
11/11/2003,14:40:00,26315,26320,26310,26310,41
11/11/2003,14:50:00,26315,26320,26310,26320,47
11/11/2003,15:00:00,26315,26315,26310,26310,13
11/11/2003,15:10:00,26315,26335,26310,26335,87
11/11/2003,15:20:00,26330,26360,26330,26355,237
11/11/2003,15:30:00,26355,26385,26345,26365,277
11/11/2003,15:40:00,26365,26370,26335,26345,223
11/11/2003,15:50:00,26340,26345,26315,26330,230
11/11/2003,16:00:00,26330,26350,26325,26340,153
11/11/2003,16:10:00,26340,26350,26330,26335,131
11/11/2003,16:20:00,26340,26345,26320,26340,119
11/11/2003,16:30:00,26350,26375,26350,26365,165
11/11/2003,16:40:00,26365,26375,26350,26360,89
11/11/2003,16:50:00,26360,26405,26355,26405,403
11/11/2003,17:00:00,26405,26420,26395,26405,289
11/11/2003,17:10:00,26410,26415,26395,26400,153
11/11/2003,17:20:00,26400,26415,26380,26390,241
11/11/2003,17:30:00,26390,26405,26380,26400,363
12/11/2003,09:00:00,26425,26475,26410,26450,458
12/11/2003,09:10:00,26445,26460,26420,26455,262
12/11/2003,09:20:00,26455,26475,26455,26460,178
12/11/2003,09:30:00,26460,26520,26460,26490,447
12/11/2003,09:40:00,26495,26535,26485,26515,280
12/11/2003,09:50:00,26510,26520,26505,26505,152
12/11/2003,10:00:00,26505,26515,26500,26500,124
12/11/2003,10:10:00,26500,26500,26480,26485,120
12/11/2003,10:20:00,26485,26495,26480,26485,91
12/11/2003,10:30:00,26485,26485,26440,26450,359
12/11/2003,10:40:00,26450,26455,26430,26430,277
12/11/2003,10:50:00,26435,26435,26405,26425,384
12/11/2003,11:00:00,26425,26425,26385,26405,324
12/11/2003,11:10:00,26405,26415,26400,26410,143
12/11/2003,11:20:00,26405,26410,26385,26385,163
12/11/2003,11:30:00,26390,26425,26390,26420,204
12/11/2003,11:40:00,26420,26425,26405,26415,80
12/11/2003,11:50:00,26410,26420,26390,26420,124
12/11/2003,12:00:00,26425,26425,26395,26410,116
12/11/2003,12:10:00,26410,26415,26395,26415,82
12/11/2003,12:20:00,26410,26410,26400,26405,40
12/11/2003,12:30:00,26405,26405,26375,26385,79
12/11/2003,12:40:00,26380,26385,26360,26385,115
12/11/2003,12:50:00,26380,26410,26380,26405,52
12/11/2003,13:00:00,26405,26410,26400,26405,22
12/11/2003,13:10:00,26405,26415,26405,26415,18
12/11/2003,13:20:00,26415,26420,26405,26420,39
12/11/2003,13:30:00,26425,26450,26425,26440,131
12/11/2003,13:40:00,26440,26455,26435,26445,69
12/11/2003,13:50:00,26445,26450,26435,26440,35
12/11/2003,14:00:00,26445,26465,26440,26455,88
12/11/2003,14:10:00,26450,26455,26445,26455,33
12/11/2003,14:20:00,26455,26460,26445,26450,50
12/11/2003,14:30:00,26450,26460,26445,26445,39
12/11/2003,14:40:00,26445,26450,26440,26450,47
12/11/2003,14:50:00,26450,26470,26450,26470,64
12/11/2003,15:00:00,26465,26490,26465,26480,200
12/11/2003,15:10:00,26480,26485,26470,26485,67
12/11/2003,15:20:00,26480,26485,26465,26470,51
12/11/2003,15:30:00,26470,26480,26450,26450,198
12/11/2003,15:40:00,26455,26460,26435,26460,276
12/11/2003,15:50:00,26460,26480,26455,26460,205
12/11/2003,16:00:00,26460,26470,26450,26460,141
12/11/2003,16:10:00,26460,26470,26440,26445,141
12/11/2003,16:20:00,26450,26495,26445,26475,241
12/11/2003,16:30:00,26475,26515,26475,26490,408
12/11/2003,16:40:00,26490,26505,26485,26485,143
12/11/2003,16:50:00,26485,26500,26475,26485,221
12/11/2003,17:00:00,26485,26525,26480,26520,178
12/11/2003,17:10:00,26515,26525,26505,26510,131
12/11/2003,17:20:00,26510,26520,26500,26500,128
12/11/2003,17:30:00,26500,26570,26495,26545,522
13/11/2003,09:00:00,26660,26685,26585,26675,1012
13/11/2003,09:10:00,26675,26685,26650,26675,482
13/11/2003,09:20:00,26675,26680,26660,26660,299
13/11/2003,09:30:00,26660,26675,26655,26675,178
13/11/2003,09:40:00,26670,26745,26665,26700,849
13/11/2003,09:50:00,26705,26735,26690,26700,524
13/11/2003,10:00:00,26700,26725,26700,26710,251
13/11/2003,10:10:00,26710,26715,26695,26700,162
13/11/2003,10:20:00,26700,26720,26700,26705,146
13/11/2003,10:30:00,26710,26725,26700,26720,216
13/11/2003,10:40:00,26720,26720,26680,26695,230
13/11/2003,10:50:00,26695,26700,26680,26700,156
13/11/2003,11:00:00,26700,26710,26685,26685,87
13/11/2003,11:10:00,26680,26685,26670,26680,177
13/11/2003,11:20:00,26680,26680,26665,26670,99
13/11/2003,11:30:00,26670,26680,26655,26680,139
13/11/2003,11:40:00,26670,26685,26670,26680,85
13/11/2003,11:50:00,26680,26690,26670,26685,66
13/11/2003,12:00:00,26685,26690,26680,26685,33
13/11/2003,12:10:00,26685,26705,26680,26690,125
13/11/2003,12:20:00,26685,26690,26680,26685,17
13/11/2003,12:30:00,26685,26685,26670,26680,33
13/11/2003,12:40:00,26680,26680,26660,26670,55
13/11/2003,12:50:00,26670,26680,26670,26680,16
13/11/2003,13:00:00,26675,26695,26675,26685,57
13/11/2003,13:10:00,26680,26685,26675,26675,31
13/11/2003,13:20:00,26680,26680,26670,26670,14
13/11/2003,13:30:00,26670,26675,26655,26670,87
13/11/2003,13:40:00,26670,26675,26655,26660,46
13/11/2003,13:50:00,26660,26665,26660,26660,17
13/11/2003,14:00:00,26660,26665,26660,26665,30
13/11/2003,14:10:00,26665,26685,26665,26685,39
13/11/2003,14:20:00,26685,26695,26685,26685,59
13/11/2003,14:30:00,26680,26680,26580,26595,1174
13/11/2003,14:40:00,26595,26595,26540,26555,819
13/11/2003,14:50:00,26555,26560,26525,26540,437
13/11/2003,15:00:00,26540,26540,26505,26530,563
13/11/2003,15:10:00,26525,26550,26525,26540,237
13/11/2003,15:20:00,26540,26545,26535,26545,96
13/11/2003,15:30:00,26545,26545,26490,26505,569
13/11/2003,15:40:00,26500,26525,26495,26515,298
13/11/2003,15:50:00,26510,26585,26510,26565,727
13/11/2003,16:00:00,26565,26595,26560,26595,498
13/11/2003,16:10:00,26595,26600,26560,26570,310
13/11/2003,16:20:00,26565,26615,26560,26610,285
13/11/2003,16:30:00,26610,26615,26590,26605,307
13/11/2003,16:40:00,26600,26600,26570,26585,274
13/11/2003,16:50:00,26590,26590,26570,26580,126
13/11/2003,17:00:00,26585,26610,26580,26605,171
13/11/2003,17:10:00,26605,26640,26600,26620,342
13/11/2003,17:20:00,26620,26645,26615,26645,265
13/11/2003,17:30:00,26640,26650,26620,26620,352
14/11/2003,09:00:00,26580,26665,26580,26665,587
14/11/2003,09:10:00,26665,26670,26640,26660,345
14/11/2003,09:20:00,26660,26675,26655,26665,228
14/11/2003,09:30:00,26670,26705,26665,26705,343
14/11/2003,09:40:00,26700,26730,26680,26725,397
14/11/2003,09:50:00,26725,26745,26710,26720,392
14/11/2003,10:00:00,26725,26730,26715,26720,131
14/11/2003,10:10:00,26720,26725,26695,26700,157
14/11/2003,10:20:00,26700,26715,26700,26710,60
14/11/2003,10:30:00,26710,26725,26705,26710,160
14/11/2003,10:40:00,26710,26710,26690,26690,114
14/11/2003,10:50:00,26690,26690,26675,26680,95
14/11/2003,11:00:00,26680,26720,26670,26710,191
14/11/2003,11:10:00,26715,26715,26695,26705,91
14/11/2003,11:20:00,26700,26725,26700,26720,125
14/11/2003,11:30:00,26720,26725,26700,26705,110
14/11/2003,11:40:00,26705,26715,26700,26710,35
14/11/2003,11:50:00,26715,26720,26710,26715,27
14/11/2003,12:00:00,26710,26720,26700,26705,80
14/11/2003,12:10:00,26700,26715,26695,26715,55
14/11/2003,12:20:00,26710,26710,26680,26685,119
14/11/2003,12:30:00,26685,26690,26665,26675,96
14/11/2003,12:40:00,26670,26695,26670,26690,62
14/11/2003,12:50:00,26685,26690,26680,26690,17
14/11/2003,13:00:00,26690,26705,26690,26700,20
14/11/2003,13:10:00,26700,26730,26700,26725,87
14/11/2003,13:20:00,26725,26730,26720,26720,28
14/11/2003,13:30:00,26715,26730,26715,26720,48
14/11/2003,13:40:00,26720,26735,26720,26735,23
14/11/2003,13:50:00,26725,26735,26725,26735,45
14/11/2003,14:00:00,26735,26780,26730,26755,541
14/11/2003,14:10:00,26760,26765,26750,26760,59
14/11/2003,14:20:00,26760,26770,26760,26770,105
14/11/2003,14:30:00,26765,26765,26710,26730,386
14/11/2003,14:40:00,26735,26745,26725,26740,83
14/11/2003,14:50:00,26745,26760,26735,26755,158
14/11/2003,15:00:00,26755,26760,26735,26745,86
14/11/2003,15:10:00,26745,26750,26720,26730,166
14/11/2003,15:20:00,26730,26750,26730,26740,82
14/11/2003,15:30:00,26735,26775,26730,26765,207
14/11/2003,15:40:00,26765,26820,26765,26815,548
14/11/2003,15:50:00,26815,26850,26795,26810,978
14/11/2003,16:00:00,26810,26810,26740,26770,543
14/11/2003,16:10:00,26765,26770,26695,26710,709
14/11/2003,16:20:00,26715,26745,26695,26705,423
14/11/2003,16:30:00,26710,26740,26680,26715,469
14/11/2003,16:40:00,26715,26735,26700,26700,290
14/11/2003,16:50:00,26695,26730,26695,26710,283
14/11/2003,17:00:00,26715,26755,26715,26745,380
14/11/2003,17:10:00,26750,26775,26740,26760,262
14/11/2003,17:20:00,26765,26765,26735,26740,208
14/11/2003,17:30:00,26740,26780,26735,26780,338
17/11/2003,09:00:00,26650,26650,26495,26520,900
17/11/2003,09:10:00,26520,26545,26510,26545,443
17/11/2003,09:20:00,26545,26550,26500,26525,431
17/11/2003,09:30:00,26525,26530,26480,26490,382
17/11/2003,09:40:00,26485,26485,26430,26455,533
17/11/2003,09:50:00,26455,26480,26455,26470,241
17/11/2003,10:00:00,26465,26470,26440,26450,348
17/11/2003,10:10:00,26455,26455,26405,26430,580
17/11/2003,10:20:00,26430,26470,26425,26470,497
17/11/2003,10:30:00,26465,26475,26435,26440,281
17/11/2003,10:40:00,26445,26470,26445,26460,138
17/11/2003,10:50:00,26460,26460,26435,26450,158
17/11/2003,11:00:00,26450,26450,26410,26430,422
17/11/2003,11:10:00,26430,26445,26430,26445,189
17/11/2003,11:20:00,26450,26450,26440,26450,88
17/11/2003,11:30:00,26450,26460,26445,26455,152
17/11/2003,11:40:00,26460,26470,26455,26460,101
17/11/2003,11:50:00,26460,26470,26450,26455,173
17/11/2003,12:00:00,26460,26465,26455,26465,98
17/11/2003,12:10:00,26470,26470,26450,26455,77
17/11/2003,12:20:00,26455,26465,26455,26465,53
17/11/2003,12:30:00,26465,26475,26460,26475,52
17/11/2003,12:40:00,26470,26475,26465,26465,36
17/11/2003,12:50:00,26465,26480,26465,26475,58
17/11/2003,13:00:00,26475,26480,26465,26480,39
17/11/2003,13:10:00,26475,26475,26455,26460,38
17/11/2003,13:20:00,26455,26460,26445,26455,73
17/11/2003,13:30:00,26455,26455,26450,26455,20
17/11/2003,13:40:00,26455,26455,26450,26455,28
17/11/2003,13:50:00,26455,26460,26445,26455,40
17/11/2003,14:00:00,26455,26460,26445,26450,67
17/11/2003,14:10:00,26445,26450,26440,26450,42
17/11/2003,14:20:00,26455,26455,26440,26450,44
17/11/2003,14:30:00,26455,26485,26425,26425,534
17/11/2003,14:40:00,26425,26465,26420,26435,484
17/11/2003,14:50:00,26430,26455,26425,26440,122
17/11/2003,15:00:00,26440,26455,26440,26455,100
17/11/2003,15:10:00,26455,26455,26445,26455,25
17/11/2003,15:20:00,26450,26455,26445,26450,61
17/11/2003,15:30:00,26450,26470,26440,26465,216
17/11/2003,15:40:00,26460,26495,26450,26480,301
17/11/2003,15:50:00,26480,26490,26440,26440,271
17/11/2003,16:00:00,26440,26450,26390,26390,562
17/11/2003,16:10:00,26415,26415,26365,26385,1005
17/11/2003,16:20:00,26380,26420,26380,26395,444
17/11/2003,16:30:00,26390,26405,26385,26405,222
17/11/2003,16:40:00,26400,26435,26400,26410,238
17/11/2003,16:50:00,26410,26420,26390,26405,211
17/11/2003,17:00:00,26410,26415,26360,26365,421
17/11/2003,17:10:00,26365,26380,26340,26350,380
17/11/2003,17:20:00,26350,26375,26345,26370,317
17/11/2003,17:30:00,26365,26380,26340,26345,638