DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/11/2003,12:25:00,26470,26475,26470,26475,2
18/11/2003,12:30:00,26475,26475,26465,26475,28
18/11/2003,12:35:00,26475,26480,26465,26465,30
18/11/2003,12:40:00,26465,26465,26460,26460,41
18/11/2003,12:45:00,26465,26465,26450,26465,64
18/11/2003,12:50:00,26465,26475,26460,26470,27
18/11/2003,12:55:00,26470,26475,26470,26475,18
18/11/2003,13:00:00,26475,26490,26475,26485,43
18/11/2003,13:05:00,26485,26490,26485,26485,18
18/11/2003,13:10:00,26495,26495,26480,26480,24
18/11/2003,13:15:00,26490,26510,26485,26505,61
18/11/2003,13:20:00,26510,26515,26500,26505,63
18/11/2003,13:25:00,26500,26510,26500,26510,11
18/11/2003,13:30:00,26510,26510,26505,26510,21
18/11/2003,13:35:00,26505,26520,26505,26515,68
18/11/2003,13:40:00,26510,26510,26490,26495,70
18/11/2003,13:45:00,26495,26495,26480,26485,29
18/11/2003,13:50:00,26490,26505,26490,26495,18
18/11/2003,13:55:00,26500,26515,26500,26515,8
18/11/2003,14:00:00,26510,26515,26505,26505,16
18/11/2003,14:05:00,26510,26515,26490,26500,53
18/11/2003,14:10:00,26505,26510,26500,26500,8
18/11/2003,14:15:00,26500,26515,26490,26515,85
18/11/2003,14:20:00,26510,26510,26500,26500,11
18/11/2003,14:25:00,26505,26505,26500,26500,22
18/11/2003,14:30:00,26505,26510,26485,26485,94
18/11/2003,14:35:00,26490,26500,26490,26500,41
18/11/2003,14:40:00,26500,26520,26500,26515,44
18/11/2003,14:45:00,26510,26550,26510,26545,209
18/11/2003,14:50:00,26545,26585,26545,26570,514
18/11/2003,14:55:00,26575,26580,26565,26570,115
18/11/2003,15:00:00,26575,26615,26565,26595,341
18/11/2003,15:05:00,26590,26595,26580,26585,218
18/11/2003,15:10:00,26585,26605,26580,26595,164
18/11/2003,15:15:00,26590,26595,26585,26590,50
18/11/2003,15:20:00,26590,26600,26590,26590,46
18/11/2003,15:25:00,26590,26590,26575,26580,243
18/11/2003,15:30:00,26580,26590,26570,26585,69
18/11/2003,15:35:00,26585,26620,26580,26595,268
18/11/2003,15:40:00,26595,26610,26565,26570,364
18/11/2003,15:45:00,26570,26590,26555,26565,178
18/11/2003,15:50:00,26565,26595,26545,26595,252
18/11/2003,15:55:00,26590,26595,26560,26575,138
18/11/2003,16:00:00,26575,26585,26535,26545,242
18/11/2003,16:05:00,26540,26550,26510,26515,293
18/11/2003,16:10:00,26510,26525,26500,26515,264
18/11/2003,16:15:00,26515,26515,26485,26500,253
18/11/2003,16:20:00,26505,26525,26495,26520,215
18/11/2003,16:25:00,26520,26540,26510,26520,160
18/11/2003,16:30:00,26515,26520,26470,26475,197
18/11/2003,16:35:00,26475,26475,26415,26425,632
18/11/2003,16:40:00,26425,26435,26420,26420,329
18/11/2003,16:45:00,26425,26440,26425,26430,177
18/11/2003,16:50:00,26430,26470,26425,26460,154
18/11/2003,16:55:00,26460,26485,26455,26470,173
18/11/2003,17:00:00,26470,26470,26440,26465,165
18/11/2003,17:05:00,26460,26460,26445,26455,113
18/11/2003,17:10:00,26460,26475,26455,26470,74
18/11/2003,17:15:00,26470,26480,26460,26480,101
18/11/2003,17:20:00,26475,26490,26475,26485,149
18/11/2003,17:25:00,26485,26490,26475,26480,127
18/11/2003,17:30:00,26475,26485,26475,26485,68
18/11/2003,17:35:00,26485,26490,26460,26470,235
19/11/2003,09:00:00,26420,26420,26220,26250,580
19/11/2003,09:05:00,26245,26250,26215,26230,387
19/11/2003,09:10:00,26235,26270,26225,26265,201
19/11/2003,09:15:00,26260,26290,26260,26280,184
19/11/2003,09:20:00,26280,26290,26265,26265,124
19/11/2003,09:25:00,26270,26315,26265,26315,187
19/11/2003,09:30:00,26310,26315,26300,26310,229
19/11/2003,09:35:00,26310,26310,26285,26290,156
19/11/2003,09:40:00,26290,26290,26275,26280,97
19/11/2003,09:45:00,26280,26285,26270,26270,94
19/11/2003,09:50:00,26270,26300,26265,26290,162
19/11/2003,09:55:00,26290,26315,26285,26315,104
19/11/2003,10:00:00,26315,26330,26310,26325,241
19/11/2003,10:05:00,26325,26340,26320,26340,150
19/11/2003,10:10:00,26340,26355,26320,26355,351
19/11/2003,10:15:00,26355,26360,26335,26335,172
19/11/2003,10:20:00,26335,26350,26335,26345,80
19/11/2003,10:25:00,26345,26350,26340,26345,118
19/11/2003,10:30:00,26345,26345,26325,26330,124
19/11/2003,10:35:00,26330,26330,26300,26305,164
19/11/2003,10:40:00,26305,26320,26305,26315,126
19/11/2003,10:45:00,26320,26320,26295,26295,192
19/11/2003,10:50:00,26295,26320,26290,26315,286
19/11/2003,10:55:00,26320,26325,26315,26320,118
19/11/2003,11:00:00,26320,26320,26305,26305,83
19/11/2003,11:05:00,26305,26320,26295,26320,190
19/11/2003,11:10:00,26315,26330,26315,26325,165
19/11/2003,11:15:00,26330,26345,26325,26345,150
19/11/2003,11:20:00,26345,26345,26340,26340,60
19/11/2003,11:25:00,26340,26345,26315,26315,228
19/11/2003,11:30:00,26315,26330,26310,26330,105
19/11/2003,11:35:00,26325,26335,26310,26325,192
19/11/2003,11:40:00,26325,26330,26305,26315,235
19/11/2003,11:45:00,26315,26350,26315,26340,201
19/11/2003,11:50:00,26340,26360,26340,26360,179
19/11/2003,11:55:00,26365,26375,26350,26355,186
19/11/2003,12:00:00,26350,26365,26345,26345,179
19/11/2003,12:05:00,26345,26350,26340,26345,41
19/11/2003,12:10:00,26345,26370,26345,26370,85
19/11/2003,12:15:00,26365,26370,26350,26350,57
19/11/2003,12:20:00,26350,26350,26350,26350,32
19/11/2003,12:25:00,26350,26350,26345,26345,69
19/11/2003,12:30:00,26345,26350,26340,26345,29
19/11/2003,12:35:00,26345,26355,26345,26355,17
19/11/2003,12:40:00,26355,26355,26350,26350,14
19/11/2003,12:45:00,26355,26385,26355,26375,115
19/11/2003,12:50:00,26380,26385,26375,26380,75
19/11/2003,12:55:00,26380,26395,26375,26395,67
19/11/2003,13:00:00,26395,26420,26395,26415,191
19/11/2003,13:05:00,26415,26420,26400,26405,129
19/11/2003,13:10:00,26405,26405,26395,26400,30
19/11/2003,13:15:00,26395,26400,26395,26395,21
19/11/2003,13:20:00,26400,26405,26395,26405,34
19/11/2003,13:25:00,26400,26405,26400,26400,19
19/11/2003,13:30:00,26400,26405,26395,26395,12
19/11/2003,13:35:00,26395,26420,26395,26420,54
19/11/2003,13:40:00,26420,26435,26415,26430,133
19/11/2003,13:45:00,26430,26435,26425,26430,35
19/11/2003,13:50:00,26430,26435,26420,26425,45
19/11/2003,13:55:00,26425,26430,26420,26430,32
19/11/2003,14:00:00,26430,26440,26430,26435,97
19/11/2003,14:05:00,26435,26435,26435,26435,35
19/11/2003,14:10:00,26435,26440,26430,26435,37
19/11/2003,14:15:00,26435,26435,26410,26415,138
19/11/2003,14:20:00,26415,26420,26410,26410,36
19/11/2003,14:25:00,26410,26410,26400,26405,40
19/11/2003,14:30:00,26405,26425,26380,26395,139
19/11/2003,14:35:00,26395,26405,26385,26400,105
19/11/2003,14:40:00,26395,26395,26370,26385,154
19/11/2003,14:45:00,26390,26395,26385,26390,19
19/11/2003,14:50:00,26395,26395,26385,26390,48
19/11/2003,14:55:00,26385,26385,26370,26375,59
19/11/2003,15:00:00,26375,26380,26360,26365,96
19/11/2003,15:05:00,26365,26390,26365,26390,47
19/11/2003,15:10:00,26390,26400,26385,26385,80
19/11/2003,15:15:00,26385,26390,26380,26380,30
19/11/2003,15:20:00,26375,26380,26370,26375,39
19/11/2003,15:25:00,26375,26385,26375,26385,27
19/11/2003,15:30:00,26385,26395,26380,26390,64
19/11/2003,15:35:00,26385,26410,26385,26400,263
19/11/2003,15:40:00,26400,26430,26400,26420,133
19/11/2003,15:45:00,26425,26425,26395,26400,149
19/11/2003,15:50:00,26400,26410,26385,26400,153
19/11/2003,15:55:00,26395,26400,26355,26370,158
19/11/2003,16:00:00,26375,26410,26370,26410,124
19/11/2003,16:05:00,26415,26430,26410,26430,227
19/11/2003,16:10:00,26430,26430,26395,26425,182
19/11/2003,16:15:00,26425,26435,26385,26390,208
19/11/2003,16:20:00,26395,26425,26390,26415,102
19/11/2003,16:25:00,26415,26425,26405,26415,118
19/11/2003,16:30:00,26420,26465,26420,26435,400
19/11/2003,16:35:00,26435,26455,26435,26450,194
19/11/2003,16:40:00,26445,26450,26430,26445,123
19/11/2003,16:45:00,26445,26475,26440,26475,226
19/11/2003,16:50:00,26470,26475,26440,26455,137
19/11/2003,16:55:00,26455,26460,26425,26435,227
19/11/2003,17:00:00,26435,26435,26420,26420,175
19/11/2003,17:05:00,26420,26420,26400,26405,183
19/11/2003,17:10:00,26405,26425,26405,26425,122
19/11/2003,17:15:00,26415,26430,26410,26420,180
19/11/2003,17:20:00,26425,26435,26420,26430,275
19/11/2003,17:25:00,26430,26440,26420,26425,243
19/11/2003,17:30:00,26425,26425,26405,26410,159
19/11/2003,17:35:00,26410,26410,26400,26400,266
20/11/2003,09:00:00,26490,26500,26460,26480,343
20/11/2003,09:05:00,26480,26500,26475,26485,213
20/11/2003,09:10:00,26485,26485,26455,26460,217
20/11/2003,09:15:00,26455,26465,26445,26460,213
20/11/2003,09:20:00,26455,26455,26430,26430,236
20/11/2003,09:25:00,26430,26440,26420,26440,196
20/11/2003,09:30:00,26445,26465,26440,26455,165
20/11/2003,09:35:00,26455,26455,26435,26455,134
20/11/2003,09:40:00,26455,26465,26455,26465,56
20/11/2003,09:45:00,26465,26465,26460,26465,22
20/11/2003,09:50:00,26465,26480,26465,26475,83
20/11/2003,09:55:00,26475,26490,26470,26485,109
20/11/2003,10:00:00,26490,26505,26485,26495,202
20/11/2003,10:05:00,26495,26495,26465,26475,207
20/11/2003,10:10:00,26475,26475,26330,26375,1005
20/11/2003,10:15:00,26370,26370,26205,26270,897
20/11/2003,10:20:00,26265,26280,26170,26230,690
20/11/2003,10:25:00,26235,26340,26235,26305,643
20/11/2003,10:30:00,26305,26340,26285,26300,332
20/11/2003,10:35:00,26300,26300,26190,26190,551
20/11/2003,10:40:00,26195,26220,26150,26160,791
20/11/2003,10:45:00,26165,26165,26035,26110,1574
20/11/2003,10:50:00,26115,26145,26110,26130,306
20/11/2003,10:55:00,26125,26140,26095,26130,330
20/11/2003,11:00:00,26130,26180,26130,26180,290
20/11/2003,11:05:00,26180,26200,26165,26180,266
20/11/2003,11:10:00,26185,26205,26165,26165,134
20/11/2003,11:15:00,26175,26185,26145,26150,177
20/11/2003,11:20:00,26150,26165,26120,26150,249
20/11/2003,11:25:00,26150,26165,26135,26150,106
20/11/2003,11:30:00,26145,26165,26130,26140,152
20/11/2003,11:35:00,26140,26155,26125,26155,130
20/11/2003,11:40:00,26150,26165,26140,26160,200
20/11/2003,11:45:00,26165,26165,26145,26155,86
20/11/2003,11:50:00,26155,26160,26150,26160,23
20/11/2003,11:55:00,26155,26170,26155,26170,104
20/11/2003,12:00:00,26170,26175,26155,26160,103
20/11/2003,12:05:00,26165,26180,26165,26175,105
20/11/2003,12:10:00,26170,26190,26170,26190,101
20/11/2003,12:15:00,26190,26195,26175,26175,56
20/11/2003,12:20:00,26175,26195,26175,26195,34
20/11/2003,12:25:00,26185,26200,26185,26185,60
20/11/2003,12:30:00,26195,26200,26195,26195,35
20/11/2003,12:35:00,26195,26200,26195,26200,12
20/11/2003,12:40:00,26205,26205,26185,26190,40
20/11/2003,12:45:00,26185,26200,26185,26200,19
20/11/2003,12:50:00,26200,26200,26195,26200,45
20/11/2003,12:55:00,26205,26210,26195,26210,47
20/11/2003,13:00:00,26210,26255,26205,26245,298
20/11/2003,13:05:00,26250,26255,26235,26235,79
20/11/2003,13:10:00,26240,26250,26240,26250,22
20/11/2003,13:15:00,26250,26255,26215,26220,103
20/11/2003,13:20:00,26215,26220,26180,26195,193
20/11/2003,13:25:00,26195,26205,26190,26195,39
20/11/2003,13:30:00,26195,26200,26190,26200,30
20/11/2003,13:35:00,26200,26200,26190,26195,18
20/11/2003,13:40:00,26190,26190,26180,26185,37
20/11/2003,13:45:00,26180,26200,26180,26200,26
20/11/2003,13:50:00,26195,26195,26180,26180,23
20/11/2003,13:55:00,26175,26190,26160,26180,99
20/11/2003,14:00:00,26180,26195,26180,26195,11
20/11/2003,14:05:00,26200,26215,26200,26205,80
20/11/2003,14:10:00,26205,26215,26205,26205,11
20/11/2003,14:15:00,26200,26205,26200,26205,16
20/11/2003,14:20:00,26210,26215,26195,26215,93
20/11/2003,14:25:00,26210,26235,26205,26220,125
20/11/2003,14:30:00,26220,26240,26215,26220,130
20/11/2003,14:35:00,26225,26240,26220,26225,110
20/11/2003,14:40:00,26220,26230,26205,26205,97
20/11/2003,14:45:00,26205,26210,26195,26200,111
20/11/2003,14:50:00,26195,26210,26190,26210,79
20/11/2003,14:55:00,26210,26220,26205,26210,58
20/11/2003,15:00:00,26215,26230,26210,26215,78
20/11/2003,15:05:00,26215,26220,26215,26220,22
20/11/2003,15:10:00,26220,26230,26220,26225,23
20/11/2003,15:15:00,26225,26235,26215,26220,77
20/11/2003,15:20:00,26225,26230,26220,26225,24
20/11/2003,15:25:00,26225,26225,26075,26140,929
20/11/2003,15:30:00,26145,26170,26085,26170,501
20/11/2003,15:35:00,26170,26205,26120,26185,511
20/11/2003,15:40:00,26180,26210,26160,26175,289
20/11/2003,15:45:00,26175,26175,26120,26150,327
20/11/2003,15:50:00,26150,26160,26120,26130,258
20/11/2003,15:55:00,26130,26170,26100,26155,267
20/11/2003,16:00:00,26155,26200,26155,26195,332
20/11/2003,16:05:00,26195,26225,26185,26200,364
20/11/2003,16:10:00,26200,26215,26180,26200,282
20/11/2003,16:15:00,26200,26235,26200,26235,277
20/11/2003,16:20:00,26235,26260,26225,26235,378
20/11/2003,16:25:00,26240,26260,26235,26245,215
20/11/2003,16:30:00,26245,26255,26240,26240,211
20/11/2003,16:35:00,26245,26255,26230,26255,220
20/11/2003,16:40:00,26260,26290,26255,26275,298
20/11/2003,16:45:00,26275,26330,26275,26325,383
20/11/2003,16:50:00,26325,26350,26320,26350,349
20/11/2003,16:55:00,26350,26355,26325,26340,305
20/11/2003,17:00:00,26335,26345,26300,26310,268
20/11/2003,17:05:00,26305,26325,26305,26315,121
20/11/2003,17:10:00,26310,26330,26285,26300,254
20/11/2003,17:15:00,26295,26305,26290,26300,124
20/11/2003,17:20:00,26300,26330,26300,26330,179
20/11/2003,17:25:00,26325,26330,26310,26320,134
20/11/2003,17:30:00,26330,26330,26315,26320,208
20/11/2003,17:35:00,26325,26330,26310,26325,214
21/11/2003,09:00:00,26225,26290,26225,26280,265
21/11/2003,09:05:00,26280,26305,26265,26290,161
21/11/2003,09:10:00,26295,26310,26285,26300,113
21/11/2003,09:15:00,26290,26300,26245,26270,165
21/11/2003,09:20:00,26270,26290,26255,26280,138
21/11/2003,09:25:00,26290,26305,26280,26280,125
21/11/2003,09:30:00,26275,26275,26255,26260,65
21/11/2003,09:35:00,26255,26280,26255,26275,67
21/11/2003,09:40:00,26280,26285,26260,26265,48
21/11/2003,09:45:00,26270,26285,26255,26270,98
21/11/2003,09:50:00,26275,26285,26265,26270,83
21/11/2003,09:55:00,26265,26275,26255,26265,69
21/11/2003,10:00:00,26265,26265,26245,26245,120
21/11/2003,10:05:00,26260,26265,26250,26265,47
21/11/2003,10:10:00,26265,26295,26265,26290,141
21/11/2003,10:15:00,26290,26300,26280,26285,99
21/11/2003,10:20:00,26285,26300,26285,26285,107
21/11/2003,10:25:00,26285,26290,26285,26285,25
21/11/2003,10:30:00,26285,26290,26275,26280,83
21/11/2003,10:35:00,26280,26290,26265,26270,152
21/11/2003,10:40:00,26270,26310,26270,26300,145
21/11/2003,10:45:00,26295,26300,26285,26290,150
21/11/2003,10:50:00,26295,26305,26285,26300,97
21/11/2003,10:55:00,26300,26325,26300,26315,139
21/11/2003,11:00:00,26315,26325,26315,26325,54
21/11/2003,11:05:00,26330,26330,26320,26325,100
21/11/2003,11:10:00,26325,26335,26325,26325,78
21/11/2003,11:15:00,26325,26340,26325,26335,61
21/11/2003,11:20:00,26340,26350,26340,26340,129
21/11/2003,11:25:00,26345,26350,26325,26325,85
21/11/2003,11:30:00,26325,26335,26320,26320,65
21/11/2003,11:35:00,26325,26330,26320,26330,43
21/11/2003,11:40:00,26335,26345,26330,26340,42
21/11/2003,11:45:00,26340,26370,26340,26350,233
21/11/2003,11:50:00,26350,26350,26330,26330,133
21/11/2003,11:55:00,26330,26345,26330,26335,84
21/11/2003,12:00:00,26345,26350,26335,26350,89
21/11/2003,12:05:00,26350,26365,26345,26350,121
21/11/2003,12:10:00,26350,26350,26345,26350,22
21/11/2003,12:15:00,26350,26355,26345,26345,32
21/11/2003,12:20:00,26345,26350,26340,26340,48
21/11/2003,12:25:00,26340,26350,26330,26345,52
21/11/2003,12:30:00,26340,26340,26330,26335,22
21/11/2003,12:35:00,26330,26335,26330,26335,13
21/11/2003,12:40:00,26335,26340,26335,26340,5
21/11/2003,12:45:00,26335,26340,26335,26340,16
21/11/2003,12:50:00,26335,26345,26335,26345,20
21/11/2003,12:55:00,26335,26350,26335,26345,12
21/11/2003,13:00:00,26345,26355,26340,26340,48
21/11/2003,13:05:00,26335,26340,26330,26340,26
21/11/2003,13:10:00,26340,26345,26340,26340,10
21/11/2003,13:15:00,26345,26345,26330,26330,35
21/11/2003,13:20:00,26340,26340,26340,26340,1
21/11/2003,13:25:00,26335,26340,26330,26340,7
21/11/2003,13:30:00,26340,26340,26335,26340,8
21/11/2003,13:35:00,26335,26335,26310,26320,86
21/11/2003,13:40:00,26320,26320,26310,26315,40
21/11/2003,13:45:00,26320,26325,26310,26310,35
21/11/2003,13:50:00,26310,26320,26310,26320,15
21/11/2003,13:55:00,26315,26315,26310,26315,21
21/11/2003,14:00:00,26310,26310,26300,26310,72
21/11/2003,14:05:00,26310,26310,26305,26310,10
21/11/2003,14:10:00,26310,26315,26310,26310,23
21/11/2003,14:15:00,26310,26320,26310,26315,9
21/11/2003,14:20:00,26320,26320,26315,26320,17
21/11/2003,14:25:00,26320,26325,26320,26325,24
21/11/2003,14:30:00,26325,26330,26320,26320,75
21/11/2003,14:35:00,26315,26325,26315,26320,50
21/11/2003,14:40:00,26315,26325,26315,26320,32
21/11/2003,14:45:00,26320,26320,26310,26310,12
21/11/2003,14:50:00,26310,26315,26310,26315,6
21/11/2003,14:55:00,26315,26320,26315,26315,17
21/11/2003,15:00:00,26315,26325,26310,26320,18
21/11/2003,15:05:00,26320,26325,26320,26325,6
21/11/2003,15:10:00,26330,26335,26325,26325,41
21/11/2003,15:15:00,26325,26325,26320,26320,19
21/11/2003,15:20:00,26325,26325,26310,26315,51
21/11/2003,15:25:00,26320,26330,26320,26330,19
21/11/2003,15:30:00,26325,26330,26300,26305,87
21/11/2003,15:35:00,26310,26330,26300,26325,127
21/11/2003,15:40:00,26320,26325,26285,26285,192
21/11/2003,15:45:00,26280,26295,26270,26295,162
21/11/2003,15:50:00,26300,26320,26295,26305,174
21/11/2003,15:55:00,26305,26310,26275,26285,193
21/11/2003,16:00:00,26285,26305,26265,26270,166
21/11/2003,16:05:00,26270,26295,26265,26275,140
21/11/2003,16:10:00,26275,26275,26235,26245,327
21/11/2003,16:15:00,26250,26270,26245,26255,129
21/11/2003,16:20:00,26255,26275,26250,26275,181
21/11/2003,16:25:00,26270,26310,26260,26305,178
21/11/2003,16:30:00,26300,26310,26290,26295,72
21/11/2003,16:35:00,26290,26295,26250,26255,113
21/11/2003,16:40:00,26260,26265,26245,26260,160
21/11/2003,16:45:00,26260,26290,26255,26290,108
21/11/2003,16:50:00,26280,26290,26265,26270,38
21/11/2003,16:55:00,26265,26295,26265,26285,49
21/11/2003,17:00:00,26290,26325,26290,26310,177
21/11/2003,17:05:00,26315,26315,26295,26300,134
21/11/2003,17:10:00,26305,26310,26295,26310,69
21/11/2003,17:15:00,26310,26330,26305,26325,130
21/11/2003,17:20:00,26325,26330,26310,26315,77
21/11/2003,17:25:00,26310,26335,26310,26330,156
21/11/2003,17:30:00,26335,26350,26320,26340,223
21/11/2003,17:35:00,26335,26345,26330,26330,177
24/11/2003,09:00:00,26375,26390,26360,26370,275
24/11/2003,09:05:00,26365,26375,26355,26370,91
24/11/2003,09:10:00,26375,26395,26370,26395,207
24/11/2003,09:15:00,26395,26425,26395,26410,267
24/11/2003,09:20:00,26410,26415,26405,26410,61
24/11/2003,09:25:00,26410,26480,26410,26470,563
24/11/2003,09:30:00,26470,26490,26470,26480,284
24/11/2003,09:35:00,26480,26485,26470,26480,107
24/11/2003,09:40:00,26480,26880,26475,26670,817
24/11/2003,09:45:00,26670,26675,26570,26585,1110
24/11/2003,09:50:00,26585,26595,26565,26595,353
24/11/2003,09:55:00,26595,26615,26590,26610,311
24/11/2003,10:00:00,26615,26630,26605,26620,325
24/11/2003,10:05:00,26620,26635,26615,26635,124
24/11/2003,10:10:00,26635,26645,26620,26635,176
24/11/2003,10:15:00,26635,26640,26620,26620,194
24/11/2003,10:20:00,26620,26625,26610,26615,73
24/11/2003,10:25:00,26620,26625,26605,26605,124
24/11/2003,10:30:00,26605,26615,26595,26610,144
24/11/2003,10:35:00,26615,26625,26605,26605,206
24/11/2003,10:40:00,26610,26610,26600,26610,131
24/11/2003,10:45:00,26605,26615,26600,26605,100
24/11/2003,10:50:00,26605,26635,26605,26625,174
24/11/2003,10:55:00,26620,26650,26620,26640,179
24/11/2003,11:00:00,26640,26665,26630,26665,197
24/11/2003,11:05:00,26655,26665,26640,26650,139
24/11/2003,11:10:00,26650,26660,26650,26650,105
24/11/2003,11:15:00,26650,26680,26650,26675,190
24/11/2003,11:20:00,26675,26695,26670,26695,195
24/11/2003,11:25:00,26695,26695,26685,26685,94
24/11/2003,11:30:00,26690,26705,26690,26700,286
24/11/2003,11:35:00,26695,26700,26690,26695,169
24/11/2003,11:40:00,26690,26695,26680,26680,108
24/11/2003,11:45:00,26680,26680,26665,26665,141
24/11/2003,11:50:00,26665,26670,26655,26655,106
24/11/2003,11:55:00,26660,26660,26650,26660,45
24/11/2003,12:00:00,26660,26670,26660,26660,60
24/11/2003,12:05:00,26660,26660,26655,26660,25
24/11/2003,12:10:00,26665,26685,26660,26685,81
24/11/2003,12:15:00,26685,26690,26680,26685,41
24/11/2003,12:20:00,26685,26685,26675,26675,28
24/11/2003,12:25:00,26675,26675,26660,26660,43
24/11/2003,12:30:00,26660,26665,26655,26655,30
24/11/2003,12:35:00,26660,26660,26650,26655,12
24/11/2003,12:40:00,26655,26655,26635,26645,87
24/11/2003,12:45:00,26645,26655,26640,26645,112
24/11/2003,12:50:00,26645,26650,26640,26650,12
24/11/2003,12:55:00,26650,26650,26640,26640,18
24/11/2003,13:00:00,26645,26660,26645,26660,19
24/11/2003,13:05:00,26655,26670,26655,26670,20
24/11/2003,13:10:00,26670,26685,26670,26675,69
24/11/2003,13:15:00,26675,26675,26655,26660,41
24/11/2003,13:20:00,26655,26665,26655,26665,8
24/11/2003,13:25:00,26665,26665,26655,26660,11
24/11/2003,13:30:00,26660,26660,26660,26660,2
24/11/2003,13:35:00,26665,26670,26660,26665,29
24/11/2003,13:40:00,26665,26675,26665,26675,9
24/11/2003,13:45:00,26675,26675,26665,26670,11
24/11/2003,13:50:00,26665,26665,26650,26650,15
24/11/2003,13:55:00,26655,26665,26655,26665,5
24/11/2003,14:00:00,26665,26665,26655,26655,8
24/11/2003,14:05:00,26660,26670,26655,26670,10
24/11/2003,14:10:00,26670,26675,26660,26660,15
24/11/2003,14:15:00,26670,26675,26665,26675,9
24/11/2003,14:20:00,26670,26695,26670,26690,118
24/11/2003,14:25:00,26690,26705,26690,26695,93
24/11/2003,14:30:00,26690,26705,26690,26690,44
24/11/2003,14:35:00,26685,26705,26685,26690,159
24/11/2003,14:40:00,26685,26690,26680,26685,68
24/11/2003,14:45:00,26690,26695,26690,26690,18
24/11/2003,14:50:00,26690,26700,26690,26690,41
24/11/2003,14:55:00,26685,26685,26670,26675,79
24/11/2003,15:00:00,26675,26675,26655,26660,94
24/11/2003,15:05:00,26660,26660,26650,26660,77
24/11/2003,15:10:00,26660,26660,26655,26660,103
24/11/2003,15:15:00,26665,26670,26665,26670,9
24/11/2003,15:20:00,26665,26680,26665,26680,47
24/11/2003,15:25:00,26680,26685,26670,26680,30
24/11/2003,15:30:00,26675,26720,26675,26715,277
24/11/2003,15:35:00,26715,26730,26700,26725,235
24/11/2003,15:40:00,26725,26730,26680,26690,230
24/11/2003,15:45:00,26695,26730,26685,26725,196
24/11/2003,15:50:00,26725,26740,26710,26715,226
24/11/2003,15:55:00,26715,26730,26715,26720,99
24/11/2003,16:00:00,26720,26745,26705,26745,143
24/11/2003,16:05:00,26740,26770,26730,26750,309
24/11/2003,16:10:00,26750,26790,26740,26790,368
24/11/2003,16:15:00,26790,26800,26785,26790,353
24/11/2003,16:20:00,26790,26810,26785,26790,260
24/11/2003,16:25:00,26790,26810,26775,26805,167
24/11/2003,16:30:00,26800,26825,26785,26805,298
24/11/2003,16:35:00,26800,26810,26790,26800,120
24/11/2003,16:40:00,26795,26810,26785,26800,152
24/11/2003,16:45:00,26800,26825,26795,26820,161
24/11/2003,16:50:00,26815,26820,26805,26805,134
24/11/2003,16:55:00,26815,26835,26810,26825,187
24/11/2003,17:00:00,26825,26860,26820,26850,260
24/11/2003,17:05:00,26850,26850,26825,26830,157
24/11/2003,17:10:00,26830,26840,26820,26835,66
24/11/2003,17:15:00,26840,26850,26835,26840,167
24/11/2003,17:20:00,26835,26840,26820,26830,230
24/11/2003,17:25:00,26830,26830,26805,26805,187
24/11/2003,17:30:00,26805,26815,26800,26805,463
24/11/2003,17:35:00,26805,26820,26800,26805,301
25/11/2003,09:00:00,26870,26890,26840,26860,461
25/11/2003,09:05:00,26865,26865,26840,26860,252
25/11/2003,09:10:00,26860,26960,26855,26945,451
25/11/2003,09:15:00,26945,26950,26915,26925,262
25/11/2003,09:20:00,26920,26920,26905,26915,255
25/11/2003,09:25:00,26915,26930,26900,26900,235
25/11/2003,09:30:00,26900,26905,26880,26900,203
25/11/2003,09:35:00,26900,26900,26855,26860,215
25/11/2003,09:40:00,26870,26880,26860,26875,154
25/11/2003,09:45:00,26875,26875,26845,26850,109
25/11/2003,09:50:00,26850,26860,26840,26845,135
25/11/2003,09:55:00,26845,26870,26840,26860,163
25/11/2003,10:00:00,26865,26880,26800,26830,466
25/11/2003,10:05:00,26830,26835,26815,26825,206
25/11/2003,10:10:00,26820,26840,26810,26835,169
25/11/2003,10:15:00,26840,26840,26830,26830,76
25/11/2003,10:20:00,26825,26830,26805,26810,174
25/11/2003,10:25:00,26815,26830,26810,26820,83
25/11/2003,10:30:00,26820,26825,26805,26825,131
25/11/2003,10:35:00,26820,26825,26805,26815,102
25/11/2003,10:40:00,26815,26830,26815,26830,71
25/11/2003,10:45:00,26830,26865,26830,26860,165
25/11/2003,10:50:00,26860,26870,26845,26850,82
25/11/2003,10:55:00,26855,26870,26850,26860,52
25/11/2003,11:00:00,26865,26870,26855,26865,93
25/11/2003,11:05:00,26865,26885,26865,26885,80
25/11/2003,11:10:00,26880,26890,26880,26890,86
25/11/2003,11:15:00,26890,26900,26885,26895,73
25/11/2003,11:20:00,26895,26915,26885,26915,161
25/11/2003,11:25:00,26915,26935,26910,26925,225
25/11/2003,11:30:00,26930,26935,26925,26930,113
25/11/2003,11:35:00,26925,26935,26920,26925,92
25/11/2003,11:40:00,26925,26940,26925,26940,93
25/11/2003,11:45:00,26940,26970,26940,26965,316
25/11/2003,11:50:00,26960,26975,26955,26955,215
25/11/2003,11:55:00,26950,26960,26945,26955,103
25/11/2003,12:00:00,26950,26960,26945,26950,54
25/11/2003,12:05:00,26945,26955,26935,26940,104
25/11/2003,12:10:00,26940,26940,26915,26920,175
25/11/2003,12:15:00,26920,26950,26915,26950,95
25/11/2003,12:20:00,26950,26950,26940,26940,32
25/11/2003,12:25:00,26940,26940,26930,26930,59
25/11/2003,12:30:00,26930,26930,26920,26925,37
25/11/2003,12:35:00,26920,26930,26920,26930,28
25/11/2003,12:40:00,26930,26940,26930,26935,25
25/11/2003,12:45:00,26930,26940,26930,26930,20
25/11/2003,12:50:00,26930,26935,26930,26930,14
25/11/2003,12:55:00,26930,26940,26920,26940,16
25/11/2003,13:00:00,26940,26950,26940,26940,39
25/11/2003,13:05:00,26945,26950,26940,26950,38
25/11/2003,13:10:00,26945,26950,26945,26945,9
25/11/2003,13:15:00,26940,26945,26940,26940,12
25/11/2003,13:20:00,26945,26945,26940,26940,24
25/11/2003,13:25:00,26940,26940,26935,26940,52
25/11/2003,13:30:00,26945,26945,26940,26940,6
25/11/2003,13:35:00,26940,26940,26905,26915,84
25/11/2003,13:40:00,26925,26935,26920,26930,12
25/11/2003,13:45:00,26930,26930,26920,26920,16
25/11/2003,13:50:00,26920,26930,26920,26925,11
25/11/2003,13:55:00,26925,26930,26920,26930,25
25/11/2003,14:00:00,26925,26935,26925,26935,34
25/11/2003,14:05:00,26935,26940,26930,26935,23
25/11/2003,14:10:00,26930,26935,26925,26935,10
25/11/2003,14:15:00,26930,26935,26930,26930,26
25/11/2003,14:20:00,26925,26935,26920,26930,37
25/11/2003,14:25:00,26925,26950,26925,26935,103
25/11/2003,14:30:00,26935,26965,26880,26885,521
25/11/2003,14:35:00,26890,26910,26860,26880,277
25/11/2003,14:40:00,26875,26895,26865,26880,116
25/11/2003,14:45:00,26880,26880,26860,26875,216
25/11/2003,14:50:00,26880,26885,26870,26875,98
25/11/2003,14:55:00,26870,26885,26870,26875,59
25/11/2003,15:00:00,26870,26875,26850,26870,194
25/11/2003,15:05:00,26865,26880,26865,26880,43
25/11/2003,15:10:00,26885,26895,26880,26880,167
25/11/2003,15:15:00,26885,26890,26875,26885,38
25/11/2003,15:20:00,26880,26880,26865,26870,61
25/11/2003,15:25:00,26870,26880,26870,26875,25
25/11/2003,15:30:00,26875,26875,26850,26855,95
25/11/2003,15:35:00,26855,26865,26840,26850,237
25/11/2003,15:40:00,26850,26875,26850,26875,113
25/11/2003,15:45:00,26875,26885,26870,26875,124
25/11/2003,15:50:00,26875,26880,26865,26875,97
25/11/2003,15:55:00,26875,26890,26870,26880,121
25/11/2003,16:00:00,26885,26925,26860,26890,430
25/11/2003,16:05:00,26890,26910,26840,26845,361
25/11/2003,16:10:00,26845,26865,26825,26855,423
25/11/2003,16:15:00,26860,26865,26825,26835,216
25/11/2003,16:20:00,26835,26850,26810,26850,308
25/11/2003,16:25:00,26845,26850,26830,26835,86
25/11/2003,16:30:00,26835,26850,26815,26845,222
25/11/2003,16:35:00,26845,26860,26830,26830,132
25/11/2003,16:40:00,26840,26860,26840,26845,102
25/11/2003,16:45:00,26845,26850,26835,26845,73
25/11/2003,16:50:00,26840,26855,26840,26845,64
25/11/2003,16:55:00,26850,26860,26845,26860,47
25/11/2003,17:00:00,26860,26890,26860,26880,147
25/11/2003,17:05:00,26875,26875,26855,26855,82
25/11/2003,17:10:00,26855,26875,26855,26875,43
25/11/2003,17:15:00,26875,26880,26865,26865,122
25/11/2003,17:20:00,26860,26870,26850,26870,67
25/11/2003,17:25:00,26870,26870,26850,26860,108
25/11/2003,17:30:00,26860,26865,26855,26855,65
25/11/2003,17:35:00,26855,26875,26850,26875,171
26/11/2003,09:00:00,26865,26910,26855,26890,320
26/11/2003,09:05:00,26885,26925,26880,26915,231
26/11/2003,09:10:00,26920,26920,26900,26915,97
26/11/2003,09:15:00,26915,26925,26910,26915,93
26/11/2003,09:20:00,26915,26980,26915,26975,404
26/11/2003,09:25:00,26980,27010,26975,26985,426
26/11/2003,09:30:00,26980,26995,26980,26985,199
26/11/2003,09:35:00,26980,27010,26980,26995,250
26/11/2003,09:40:00,27000,27000,26965,26980,164
26/11/2003,09:45:00,26980,26990,26970,26990,144
26/11/2003,09:50:00,26990,26990,26975,26975,68
26/11/2003,09:55:00,26975,26985,26970,26980,60
26/11/2003,10:00:00,26975,26975,26965,26975,140
26/11/2003,10:05:00,26975,26980,26970,26975,58
26/11/2003,10:10:00,26980,27000,26980,26995,121
26/11/2003,10:15:00,27000,27015,26985,27005,141
26/11/2003,10:20:00,27010,27015,26995,26995,107
26/11/2003,10:25:00,26995,26995,26980,26985,120
26/11/2003,10:30:00,26990,27040,26990,27030,416
26/11/2003,10:35:00,27030,27050,27030,27040,412
26/11/2003,10:40:00,27035,27055,27035,27040,206
26/11/2003,10:45:00,27040,27050,27040,27050,46
26/11/2003,10:50:00,27050,27050,27030,27030,96
26/11/2003,10:55:00,27035,27040,27030,27035,49
26/11/2003,11:00:00,27040,27040,27030,27040,50
26/11/2003,11:05:00,27035,27040,27035,27040,17
26/11/2003,11:10:00,27040,27040,27020,27020,122
26/11/2003,11:15:00,27020,27025,27010,27020,60
26/11/2003,11:20:00,27020,27020,27015,27020,24
26/11/2003,11:25:00,27020,27030,27020,27025,38
26/11/2003,11:30:00,27025,27025,27015,27025,31
26/11/2003,11:35:00,27025,27035,27025,27035,51
26/11/2003,11:40:00,27030,27030,27020,27030,68
26/11/2003,11:45:00,27030,27030,27025,27030,8
26/11/2003,11:50:00,27030,27035,27030,27030,16
26/11/2003,11:55:00,27030,27035,27025,27030,26
26/11/2003,12:00:00,27030,27035,27030,27035,15
26/11/2003,12:05:00,27030,27035,27025,27025,50
26/11/2003,12:10:00,27025,27030,27025,27030,21
26/11/2003,12:15:00,27025,27030,27020,27020,21
26/11/2003,12:20:00,27025,27025,27020,27020,49
26/11/2003,12:25:00,27025,27030,27025,27025,11
26/11/2003,12:30:00,27025,27025,27015,27015,23
26/11/2003,12:35:00,27015,27025,27010,27025,26
26/11/2003,12:40:00,27025,27035,27020,27030,42
26/11/2003,12:45:00,27030,27030,27025,27030,13
26/11/2003,12:50:00,27030,27030,27025,27030,9
26/11/2003,12:55:00,27030,27040,27025,27030,20
26/11/2003,13:00:00,27030,27035,27025,27030,38
26/11/2003,13:05:00,27025,27025,27020,27025,23
26/11/2003,13:10:00,27025,27030,27020,27025,8
26/11/2003,13:15:00,27025,27025,27020,27020,14
26/11/2003,13:20:00,27025,27025,27010,27015,32
26/11/2003,13:25:00,27015,27015,26995,27005,120
26/11/2003,13:30:00,27005,27010,27005,27010,22
26/11/2003,13:35:00,27010,27010,27000,27000,7
26/11/2003,13:40:00,27010,27015,27010,27015,4
26/11/2003,13:45:00,27015,27020,27010,27020,14
26/11/2003,13:50:00,27020,27020,27020,27020,3
26/11/2003,13:55:00,27020,27020,27020,27020,6
26/11/2003,14:00:00,27025,27030,27025,27030,12
26/11/2003,14:05:00,27030,27030,27020,27025,17
26/11/2003,14:10:00,27025,27025,27020,27020,19
26/11/2003,14:15:00,27020,27025,27015,27020,34
26/11/2003,14:20:00,27020,27035,27020,27030,24
26/11/2003,14:25:00,27030,27050,27030,27050,86
26/11/2003,14:30:00,27050,27085,27050,27080,475
26/11/2003,14:35:00,27080,27120,27080,27085,476
26/11/2003,14:40:00,27085,27100,27085,27085,118
26/11/2003,14:45:00,27085,27110,27085,27090,165
26/11/2003,14:50:00,27090,27105,27090,27100,56
26/11/2003,14:55:00,27100,27120,27085,27115,173
26/11/2003,15:00:00,27110,27115,27095,27105,65
26/11/2003,15:05:00,27105,27125,27105,27115,127
26/11/2003,15:10:00,27115,27115,27110,27110,41
26/11/2003,15:15:00,27115,27115,27110,27115,38
26/11/2003,15:20:00,27110,27115,27100,27100,74
26/11/2003,15:25:00,27100,27115,27095,27105,41
26/11/2003,15:30:00,27105,27120,27090,27095,176
26/11/2003,15:35:00,27095,27105,27085,27090,101
26/11/2003,15:40:00,27090,27090,27075,27085,147
26/11/2003,15:45:00,27080,27085,27035,27050,296
26/11/2003,15:50:00,27050,27050,27025,27040,184
26/11/2003,15:55:00,27040,27050,27025,27050,89
26/11/2003,16:00:00,27045,27070,27005,27015,371
26/11/2003,16:05:00,27015,27035,27005,27035,169
26/11/2003,16:10:00,27030,27035,27015,27025,112
26/11/2003,16:15:00,27025,27025,26990,27000,264
26/11/2003,16:20:00,27000,27015,26990,27000,187
26/11/2003,16:25:00,27005,27005,26975,26995,311
26/11/2003,16:30:00,26995,27000,26970,26985,323
26/11/2003,16:35:00,26985,27010,26985,27005,141
26/11/2003,16:40:00,27005,27030,27000,27010,106
26/11/2003,16:45:00,27010,27010,26950,26955,503
26/11/2003,16:50:00,26960,26960,26930,26930,359
26/11/2003,16:55:00,26930,26930,26895,26920,545
26/11/2003,17:00:00,26915,26940,26910,26930,230
26/11/2003,17:05:00,26930,26940,26915,26925,226
26/11/2003,17:10:00,26930,26945,26925,26930,100
26/11/2003,17:15:00,26940,26945,26930,26930,93
26/11/2003,17:20:00,26935,26935,26925,26930,51
26/11/2003,17:25:00,26930,26940,26920,26920,97
26/11/2003,17:30:00,26920,26930,26860,26865,523
26/11/2003,17:35:00,26870,26895,26870,26895,200
27/11/2003,09:00:00,26995,27005,26950,26990,224
27/11/2003,09:05:00,26995,27010,26990,27000,162
27/11/2003,09:10:00,27005,27010,26995,27010,97
27/11/2003,09:15:00,27010,27020,27000,27000,108
27/11/2003,09:20:00,27005,27025,27000,27025,123
27/11/2003,09:25:00,27025,27030,27015,27015,61
27/11/2003,09:30:00,27015,27020,27010,27020,49
27/11/2003,09:35:00,27020,27025,27015,27025,81
27/11/2003,09:40:00,27025,27025,27020,27020,51
27/11/2003,09:45:00,27020,27025,27010,27010,57
27/11/2003,09:50:00,27010,27015,27010,27010,22
27/11/2003,09:55:00,27015,27015,27005,27015,24
27/11/2003,10:00:00,27010,27010,26995,27000,72
27/11/2003,10:05:00,26995,27000,26995,26995,57
27/11/2003,10:10:00,26995,27000,26995,27000,51
27/11/2003,10:15:00,26995,27000,26995,27000,29
27/11/2003,10:20:00,27000,27010,27000,27010,46
27/11/2003,10:25:00,27015,27015,27005,27005,16
27/11/2003,10:30:00,27005,27005,26995,26995,101
27/11/2003,10:35:00,26995,27005,26995,26995,40
27/11/2003,10:40:00,26995,27000,26990,26990,44
27/11/2003,10:45:00,26990,26990,26965,26965,145
27/11/2003,10:50:00,26965,26965,26935,26950,288
27/11/2003,10:55:00,26950,26955,26940,26945,63
27/11/2003,11:00:00,26945,26950,26935,26950,71
27/11/2003,11:05:00,26950,26955,26940,26955,26
27/11/2003,11:10:00,26955,26975,26950,26970,64
27/11/2003,11:15:00,26970,26975,26965,26965,41
27/11/2003,11:20:00,26965,26970,26960,26965,33
27/11/2003,11:25:00,26960,26965,26960,26965,9
27/11/2003,11:30:00,26965,26975,26965,26965,37
27/11/2003,11:35:00,26970,26970,26970,26970,4
27/11/2003,11:40:00,26970,26970,26970,26970,7
27/11/2003,11:45:00,26970,26985,26970,26980,37
27/11/2003,11:50:00,26985,26985,26970,26970,23
27/11/2003,11:55:00,26975,26975,26970,26975,22
27/11/2003,12:00:00,26975,26975,26970,26970,28
27/11/2003,12:05:00,26970,26970,26965,26965,18
27/11/2003,12:10:00,26960,26960,26955,26960,16
27/11/2003,12:15:00,26960,26965,26960,26960,12
27/11/2003,12:20:00,26960,26960,26940,26940,80
27/11/2003,12:25:00,26945,26945,26935,26940,49
27/11/2003,12:30:00,26940,26940,26920,26930,111
27/11/2003,12:35:00,26930,26930,26920,26925,32
27/11/2003,12:40:00,26925,26930,26925,26930,31
27/11/2003,12:45:00,26935,26935,26930,26930,19
27/11/2003,12:50:00,26930,26930,26925,26930,19
27/11/2003,12:55:00,26930,26930,26920,26930,26
27/11/2003,13:00:00,26930,26930,26910,26910,84
27/11/2003,13:05:00,26910,26910,26910,26910,29
27/11/2003,13:10:00,26910,26915,26905,26915,42
27/11/2003,13:15:00,26915,26925,26910,26925,8
27/11/2003,13:20:00,26920,26925,26920,26925,5
27/11/2003,13:25:00,26920,26925,26915,26925,4
27/11/2003,13:30:00,26920,26920,26915,26915,5
27/11/2003,13:35:00,26920,26925,26915,26915,16
27/11/2003,13:40:00,26920,26920,26915,26915,9
27/11/2003,13:45:00,26915,26920,26910,26910,29
27/11/2003,13:50:00,26910,26910,26900,26905,54
27/11/2003,13:55:00,26905,26905,26890,26900,79
27/11/2003,14:00:00,26900,26905,26900,26905,16
27/11/2003,14:05:00,26905,26905,26905,26905,3
27/11/2003,14:10:00,26910,26910,26905,26905,7
27/11/2003,14:15:00,26910,26920,26910,26915,67
27/11/2003,14:20:00,26915,26925,26915,26925,13
27/11/2003,14:25:00,26925,26950,26925,26950,92
27/11/2003,14:30:00,26950,26950,26940,26940,52
27/11/2003,14:35:00,26945,26950,26940,26940,27
27/11/2003,14:40:00,26940,26940,26935,26940,14
27/11/2003,14:45:00,26940,26940,26930,26935,16
27/11/2003,14:50:00,26935,26935,26935,26935,3
27/11/2003,14:55:00,26935,26935,26925,26925,16
27/11/2003,15:00:00,26925,26930,26925,26930,19
27/11/2003,15:05:00,26935,26940,26935,26935,31
27/11/2003,15:10:00,26930,26940,26930,26940,10
27/11/2003,15:15:00,26940,26940,26940,26940,11
27/11/2003,15:20:00,26935,26950,26935,26945,32
27/11/2003,15:25:00,26950,26960,26945,26955,69
27/11/2003,15:30:00,26960,26965,26955,26955,38
27/11/2003,15:35:00,26960,26960,26955,26955,13
27/11/2003,15:40:00,26955,26965,26955,26960,27
27/11/2003,15:45:00,26965,26970,26960,26960,45
27/11/2003,15:50:00,26960,26965,26960,26960,38
27/11/2003,15:55:00,26960,26965,26960,26960,27
27/11/2003,16:00:00,26965,26975,26965,26975,87
27/11/2003,16:05:00,26975,26975,26960,26965,29
27/11/2003,16:10:00,26960,26965,26960,26960,18
27/11/2003,16:15:00,26960,26960,26955,26960,56
27/11/2003,16:20:00,26960,26960,26945,26950,51
27/11/2003,16:25:00,26950,26950,26945,26950,21
27/11/2003,16:30:00,26950,26950,26940,26945,39
27/11/2003,16:35:00,26950,26950,26940,26945,21
27/11/2003,16:40:00,26950,26960,26950,26955,59
27/11/2003,16:45:00,26960,26960,26950,26955,49
27/11/2003,16:50:00,26955,26965,26955,26960,53
27/11/2003,16:55:00,26960,26970,26955,26965,70
27/11/2003,17:00:00,26970,26975,26970,26970,79
27/11/2003,17:05:00,26965,26965,26955,26955,33
27/11/2003,17:10:00,26960,26970,26960,26970,25
27/11/2003,17:15:00,26970,26980,26965,26970,61
27/11/2003,17:20:00,26975,26975,26965,26970,33
27/11/2003,17:25:00,26965,26970,26955,26955,83
27/11/2003,17:30:00,26955,26960,26940,26960,223
27/11/2003,17:35:00,26955,26970,26950,26970,169
27/11/2003,17:40:00,26960,26960,26960,26960,1
28/11/2003,09:00:00,26990,26995,26965,26970,112
28/11/2003,09:05:00,26970,26990,26965,26990,59
28/11/2003,09:10:00,26990,27015,26990,27010,77
28/11/2003,09:15:00,27010,27030,27000,27020,116
28/11/2003,09:20:00,27020,27075,27020,27075,337
28/11/2003,09:25:00,27070,27105,27070,27075,387
28/11/2003,09:30:00,27075,27090,27075,27080,114
28/11/2003,09:35:00,27080,27080,27060,27065,114
28/11/2003,09:40:00,27065,27070,27055,27065,117
28/11/2003,09:45:00,27065,27065,27045,27050,97
28/11/2003,09:50:00,27045,27065,27040,27065,103
28/11/2003,09:55:00,27060,27070,27060,27070,47
28/11/2003,10:00:00,27065,27065,27045,27050,45
28/11/2003,10:05:00,27050,27060,27050,27055,36
28/11/2003,10:10:00,27055,27055,27015,27015,155
28/11/2003,10:15:00,27010,27015,26985,27000,464
28/11/2003,10:20:00,27000,27025,27000,27025,169
28/11/2003,10:25:00,27025,27025,26940,26950,438
28/11/2003,10:30:00,26945,26950,26850,26850,852
28/11/2003,10:35:00,26850,26895,26850,26890,258
28/11/2003,10:40:00,26895,26915,26890,26900,179
28/11/2003,10:45:00,26900,26915,26885,26910,186
28/11/2003,10:50:00,26905,26910,26890,26895,72
28/11/2003,10:55:00,26895,26895,26870,26870,105
28/11/2003,11:00:00,26865,26890,26850,26885,173
28/11/2003,11:05:00,26885,26895,26885,26890,42
28/11/2003,11:10:00,26885,26900,26885,26900,41
28/11/2003,11:15:00,26900,26910,26900,26905,42
28/11/2003,11:20:00,26895,26905,26890,26905,37
28/11/2003,11:25:00,26905,26925,26905,26910,99
28/11/2003,11:30:00,26915,26915,26900,26900,25
28/11/2003,11:35:00,26900,26910,26900,26910,15
28/11/2003,11:40:00,26915,26915,26910,26910,32
28/11/2003,11:45:00,26910,26910,26885,26895,95
28/11/2003,11:50:00,26895,26910,26895,26905,56
28/11/2003,11:55:00,26910,26935,26910,26920,78
28/11/2003,12:00:00,26930,26930,26920,26920,43
28/11/2003,12:05:00,26920,26930,26920,26930,18
28/11/2003,12:10:00,26930,26950,26930,26940,114
28/11/2003,12:15:00,26940,26945,26920,26920,73
28/11/2003,12:20:00,26925,26925,26920,26925,23
28/11/2003,12:25:00,26925,26925,26910,26920,46
28/11/2003,12:30:00,26920,26935,26915,26925,56
28/11/2003,12:35:00,26930,26935,26925,26930,18
28/11/2003,12:40:00,26935,26945,26920,26920,40
28/11/2003,12:45:00,26920,26935,26920,26935,24
28/11/2003,12:50:00,26935,26940,26930,26930,11
28/11/2003,12:55:00,26925,26935,26920,26935,10
28/11/2003,13:00:00,26935,26950,26935,26950,13
28/11/2003,13:05:00,26950,26950,26930,26930,17
28/11/2003,13:10:00,26930,26935,26900,26920,117
28/11/2003,13:15:00,26915,26920,26900,26905,76
28/11/2003,13:20:00,26905,26915,26890,26890,60
28/11/2003,13:25:00,26890,26900,26860,26870,138
28/11/2003,13:30:00,26870,26875,26860,26860,48
28/11/2003,13:35:00,26860,26875,26855,26865,118
28/11/2003,13:40:00,26870,26880,26865,26875,21
28/11/2003,13:45:00,26875,26875,26860,26865,28
28/11/2003,13:50:00,26870,26885,26870,26885,35
28/11/2003,13:55:00,26885,26885,26870,26875,25
28/11/2003,14:00:00,26870,26880,26865,26880,49
28/11/2003,14:05:00,26880,26890,26880,26885,33
28/11/2003,14:10:00,26885,26895,26880,26880,26
28/11/2003,14:15:00,26885,26885,26880,26880,4
28/11/2003,14:20:00,26885,26890,26870,26875,34
28/11/2003,14:25:00,26875,26880,26875,26880,10
28/11/2003,14:30:00,26875,26875,26865,26865,22
28/11/2003,14:35:00,26870,26885,26870,26885,36
28/11/2003,14:40:00,26885,26890,26880,26885,22
28/11/2003,14:45:00,26890,26910,26885,26905,65
28/11/2003,14:50:00,26905,26920,26905,26915,46
28/11/2003,14:55:00,26920,26925,26900,26900,123
28/11/2003,15:00:00,26910,26945,26910,26940,125
28/11/2003,15:05:00,26945,26950,26935,26940,60
28/11/2003,15:10:00,26945,26945,26940,26940,29
28/11/2003,15:15:00,26940,26940,26930,26930,33
28/11/2003,15:20:00,26930,26930,26910,26920,44
28/11/2003,15:25:00,26920,26930,26920,26930,36
28/11/2003,15:30:00,26920,26940,26920,26940,36
28/11/2003,15:35:00,26935,26935,26920,26930,76
28/11/2003,15:40:00,26925,26930,26925,26930,27
28/11/2003,15:45:00,26930,26935,26910,26915,67
28/11/2003,15:50:00,26915,26940,26905,26940,103
28/11/2003,15:55:00,26930,26960,26930,26955,124
28/11/2003,16:00:00,26955,26980,26945,26960,285
28/11/2003,16:05:00,26960,26985,26960,26980,160
28/11/2003,16:10:00,26980,26985,26960,26960,89
28/11/2003,16:15:00,26960,26965,26940,26960,104
28/11/2003,16:20:00,26955,26980,26955,26975,96
28/11/2003,16:25:00,26975,26990,26965,26965,195
28/11/2003,16:30:00,26965,26965,26950,26955,86
28/11/2003,16:35:00,26955,26990,26950,26975,228
28/11/2003,16:40:00,26975,26990,26970,26980,63
28/11/2003,16:45:00,26985,26990,26970,26975,57
28/11/2003,16:50:00,26975,27050,26975,27020,324
28/11/2003,16:55:00,27020,27055,27015,27040,372
28/11/2003,17:00:00,27045,27060,27040,27055,134
28/11/2003,17:05:00,27055,27075,27055,27055,142
28/11/2003,17:10:00,27055,27065,27030,27040,226
28/11/2003,17:15:00,27040,27045,27020,27025,173
28/11/2003,17:20:00,27020,27025,27010,27010,105
28/11/2003,17:25:00,27010,27025,27005,27015,126
28/11/2003,17:30:00,27020,27020,26990,27005,346
28/11/2003,17:35:00,27005,27005,26965,26965,275
01/12/2003,09:00:00,27090,27180,27055,27160,588
01/12/2003,09:05:00,27160,27170,27145,27165,175
01/12/2003,09:10:00,27165,27180,27160,27180,211
01/12/2003,09:15:00,27180,27190,27175,27180,235
01/12/2003,09:20:00,27180,27195,27175,27195,90
01/12/2003,09:25:00,27190,27190,27175,27180,120
01/12/2003,09:30:00,27175,27180,27160,27160,124
01/12/2003,09:35:00,27160,27175,27160,27175,86
01/12/2003,09:40:00,27170,27175,27160,27170,83
01/12/2003,09:45:00,27165,27170,27160,27170,41
01/12/2003,09:50:00,27165,27185,27165,27180,72
01/12/2003,09:55:00,27175,27195,27165,27190,190
01/12/2003,10:00:00,27190,27195,27165,27170,124
01/12/2003,10:05:00,27165,27165,27155,27155,135
01/12/2003,10:10:00,27165,27165,27160,27160,70
01/12/2003,10:15:00,27165,27175,27155,27175,49
01/12/2003,10:20:00,27175,27175,27165,27165,15
01/12/2003,10:25:00,27165,27175,27160,27165,57
01/12/2003,10:30:00,27170,27170,27150,27150,76
01/12/2003,10:35:00,27150,27170,27135,27170,203
01/12/2003,10:40:00,27165,27175,27165,27170,28
01/12/2003,10:45:00,27175,27220,27170,27210,330
01/12/2003,10:50:00,27210,27215,27185,27185,157
01/12/2003,10:55:00,27185,27200,27185,27195,34
01/12/2003,11:00:00,27195,27225,27190,27215,148
01/12/2003,11:05:00,27215,27225,27210,27220,65
01/12/2003,11:10:00,27215,27215,27205,27205,34
01/12/2003,11:15:00,27210,27215,27200,27210,60
01/12/2003,11:20:00,27210,27210,27190,27200,78
01/12/2003,11:25:00,27200,27210,27190,27195,38
01/12/2003,11:30:00,27195,27205,27195,27200,29
01/12/2003,11:35:00,27200,27215,27200,27210,34
01/12/2003,11:40:00,27205,27210,27200,27200,30
01/12/2003,11:45:00,27200,27205,27195,27205,24
01/12/2003,11:50:00,27200,27210,27200,27210,11
01/12/2003,11:55:00,27210,27235,27210,27225,221
01/12/2003,12:00:00,27225,27230,27220,27225,92
01/12/2003,12:05:00,27225,27230,27205,27210,132
01/12/2003,12:10:00,27205,27210,27195,27195,164
01/12/2003,12:15:00,27195,27205,27185,27195,109
01/12/2003,12:20:00,27195,27200,27190,27195,90
01/12/2003,12:25:00,27200,27205,27195,27200,29
01/12/2003,12:30:00,27195,27200,27185,27195,59
01/12/2003,12:35:00,27195,27205,27195,27205,49
01/12/2003,12:40:00,27205,27220,27205,27215,43
01/12/2003,12:45:00,27215,27215,27205,27205,15
01/12/2003,12:50:00,27205,27210,27195,27195,34
01/12/2003,12:55:00,27195,27200,27190,27200,6
01/12/2003,13:00:00,27200,27205,27200,27200,19
01/12/2003,13:05:00,27200,27200,27200,27200,8
01/12/2003,13:10:00,27200,27210,27200,27210,32
01/12/2003,13:15:00,27200,27210,27200,27210,31
01/12/2003,13:20:00,27205,27215,27200,27205,48
01/12/2003,13:25:00,27205,27210,27200,27210,32
01/12/2003,13:30:00,27210,27210,27205,27205,21
01/12/2003,13:35:00,27205,27215,27200,27215,32
01/12/2003,13:40:00,27215,27215,27205,27215,15
01/12/2003,13:45:00,27210,27210,27210,27210,4
01/12/2003,13:50:00,27205,27215,27205,27215,11
01/12/2003,13:55:00,27210,27225,27210,27215,31
01/12/2003,14:00:00,27220,27225,27210,27210,29
01/12/2003,14:05:00,27215,27225,27205,27225,24
01/12/2003,14:10:00,27225,27250,27220,27220,292
01/12/2003,14:15:00,27225,27235,27220,27235,64
01/12/2003,14:20:00,27235,27235,27220,27230,13
01/12/2003,14:25:00,27230,27235,27225,27225,47
01/12/2003,14:30:00,27230,27230,27225,27225,23
01/12/2003,14:35:00,27230,27240,27225,27240,42
01/12/2003,14:40:00,27240,27245,27235,27245,58
01/12/2003,14:45:00,27240,27245,27235,27235,25
01/12/2003,14:50:00,27240,27240,27230,27235,22
01/12/2003,14:55:00,27240,27240,27215,27220,82
01/12/2003,15:00:00,27225,27230,27220,27220,40
01/12/2003,15:05:00,27225,27225,27200,27210,104
01/12/2003,15:10:00,27210,27220,27205,27220,39
01/12/2003,15:15:00,27220,27225,27215,27220,41
01/12/2003,15:20:00,27220,27230,27220,27225,25
01/12/2003,15:25:00,27225,27235,27225,27225,49
01/12/2003,15:30:00,27225,27270,27225,27255,297
01/12/2003,15:35:00,27250,27265,27240,27245,208
01/12/2003,15:40:00,27250,27255,27235,27245,84
01/12/2003,15:45:00,27245,27265,27245,27260,97
01/12/2003,15:50:00,27255,27275,27255,27270,148
01/12/2003,15:55:00,27270,27275,27250,27250,111
01/12/2003,16:00:00,27260,27295,27255,27285,394
01/12/2003,16:05:00,27280,27290,27255,27280,215
01/12/2003,16:10:00,27280,27330,27280,27320,442
01/12/2003,16:15:00,27320,27360,27315,27315,431
01/12/2003,16:20:00,27320,27340,27300,27325,288
01/12/2003,16:25:00,27325,27340,27310,27310,237
01/12/2003,16:30:00,27310,27330,27300,27330,120
01/12/2003,16:35:00,27325,27335,27310,27315,113
01/12/2003,16:40:00,27315,27325,27310,27320,80
01/12/2003,16:45:00,27320,27345,27290,27310,220
01/12/2003,16:50:00,27300,27310,27290,27300,142
01/12/2003,16:55:00,27300,27300,27270,27285,253
01/12/2003,17:00:00,27285,27320,27280,27305,162
01/12/2003,17:05:00,27305,27320,27300,27305,169
01/12/2003,17:10:00,27305,27335,27305,27330,121
01/12/2003,17:15:00,27335,27335,27295,27300,201
01/12/2003,17:20:00,27305,27310,27285,27290,142
01/12/2003,17:25:00,27290,27295,27280,27280,224
01/12/2003,17:30:00,27280,27305,27270,27290,319
01/12/2003,17:35:00,27290,27295,27260,27265,435