DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
04/11/2003,15:50:00,26330,26330,26320,26320,27
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
18/11/2003,09:00:00,26420,26505,26420,26490,653
18/11/2003,09:10:00,26490,26530,26485,26490,440
18/11/2003,09:20:00,26495,26530,26490,26510,336
18/11/2003,09:30:00,26510,26540,26505,26530,401
18/11/2003,09:40:00,26530,26560,26525,26560,363
18/11/2003,09:50:00,26560,26565,26530,26535,486
18/11/2003,10:00:00,26535,26570,26525,26535,317
18/11/2003,10:10:00,26535,26540,26520,26530,123
18/11/2003,10:20:00,26530,26540,26525,26530,107
18/11/2003,10:30:00,26530,26535,26475,26480,520
18/11/2003,10:40:00,26480,26490,26460,26470,242
18/11/2003,10:50:00,26470,26495,26470,26490,201
18/11/2003,11:00:00,26495,26505,26495,26500,95
18/11/2003,11:10:00,26495,26530,26495,26525,246
18/11/2003,11:20:00,26525,26530,26520,26525,87
18/11/2003,11:30:00,26525,26530,26500,26505,74
18/11/2003,11:40:00,26505,26510,26500,26500,66
18/11/2003,11:50:00,26500,26500,26450,26460,350
18/11/2003,12:00:00,26460,26480,26450,26460,278
18/11/2003,12:10:00,26460,26470,26450,26465,147
18/11/2003,12:20:00,26465,26480,26465,26475,77
18/11/2003,12:30:00,26475,26480,26465,26465,58
18/11/2003,12:40:00,26465,26465,26450,26465,105
18/11/2003,12:50:00,26465,26475,26460,26475,45
18/11/2003,13:00:00,26475,26490,26475,26485,61
18/11/2003,13:10:00,26495,26510,26480,26505,85
18/11/2003,13:20:00,26510,26515,26500,26510,74
18/11/2003,13:30:00,26510,26520,26505,26515,89
18/11/2003,13:40:00,26510,26510,26480,26485,99
18/11/2003,13:50:00,26490,26515,26490,26515,26
18/11/2003,14:00:00,26510,26515,26490,26500,69
18/11/2003,14:10:00,26505,26515,26490,26515,93
18/11/2003,14:20:00,26510,26510,26500,26500,33
18/11/2003,14:30:00,26505,26510,26485,26500,135
18/11/2003,14:40:00,26500,26550,26500,26545,253
18/11/2003,14:50:00,26545,26585,26545,26570,629
18/11/2003,15:00:00,26575,26615,26565,26585,559
18/11/2003,15:10:00,26585,26605,26580,26590,214
18/11/2003,15:20:00,26590,26600,26575,26580,289
18/11/2003,15:30:00,26580,26620,26570,26595,337
18/11/2003,15:40:00,26595,26610,26555,26565,542
18/11/2003,15:50:00,26565,26595,26545,26575,390
18/11/2003,16:00:00,26575,26585,26510,26515,535
18/11/2003,16:10:00,26510,26525,26485,26500,517
18/11/2003,16:20:00,26505,26540,26495,26520,375
18/11/2003,16:30:00,26515,26520,26415,26425,829
18/11/2003,16:40:00,26425,26440,26420,26430,506
18/11/2003,16:50:00,26430,26485,26425,26470,327
18/11/2003,17:00:00,26470,26470,26440,26455,278
18/11/2003,17:10:00,26460,26480,26455,26480,175
18/11/2003,17:20:00,26475,26490,26475,26480,276
18/11/2003,17:30:00,26475,26490,26460,26470,303
19/11/2003,09:00:00,26420,26420,26215,26230,967
19/11/2003,09:10:00,26235,26290,26225,26280,385
19/11/2003,09:20:00,26280,26315,26265,26315,311
19/11/2003,09:30:00,26310,26315,26285,26290,385
19/11/2003,09:40:00,26290,26290,26270,26270,191
19/11/2003,09:50:00,26270,26315,26265,26315,266
19/11/2003,10:00:00,26315,26340,26310,26340,391
19/11/2003,10:10:00,26340,26360,26320,26335,523
19/11/2003,10:20:00,26335,26350,26335,26345,198
19/11/2003,10:30:00,26345,26345,26300,26305,288
19/11/2003,10:40:00,26305,26320,26295,26295,318
19/11/2003,10:50:00,26295,26325,26290,26320,404
19/11/2003,11:00:00,26320,26320,26295,26320,273
19/11/2003,11:10:00,26315,26345,26315,26345,315
19/11/2003,11:20:00,26345,26345,26315,26315,288
19/11/2003,11:30:00,26315,26335,26310,26325,297
19/11/2003,11:40:00,26325,26350,26305,26340,436
19/11/2003,11:50:00,26340,26375,26340,26355,365
19/11/2003,12:00:00,26350,26365,26340,26345,220
19/11/2003,12:10:00,26345,26370,26345,26350,142
19/11/2003,12:20:00,26350,26350,26345,26345,101
19/11/2003,12:30:00,26345,26355,26340,26355,46
19/11/2003,12:40:00,26355,26385,26350,26375,129
19/11/2003,12:50:00,26380,26395,26375,26395,142
19/11/2003,13:00:00,26395,26420,26395,26405,320
19/11/2003,13:10:00,26405,26405,26395,26395,51
19/11/2003,13:20:00,26400,26405,26395,26400,53
19/11/2003,13:30:00,26400,26420,26395,26420,66
19/11/2003,13:40:00,26420,26435,26415,26430,168
19/11/2003,13:50:00,26430,26435,26420,26430,77
19/11/2003,14:00:00,26430,26440,26430,26435,132
19/11/2003,14:10:00,26435,26440,26410,26415,175
19/11/2003,14:20:00,26415,26420,26400,26405,76
19/11/2003,14:30:00,26405,26425,26380,26400,244
19/11/2003,14:40:00,26395,26395,26370,26390,173
19/11/2003,14:50:00,26395,26395,26370,26375,107
19/11/2003,15:00:00,26375,26390,26360,26390,143
19/11/2003,15:10:00,26390,26400,26380,26380,110
19/11/2003,15:20:00,26375,26385,26370,26385,66
19/11/2003,15:30:00,26385,26410,26380,26400,327
19/11/2003,15:40:00,26400,26430,26395,26400,282
19/11/2003,15:50:00,26400,26410,26355,26370,311
19/11/2003,16:00:00,26375,26430,26370,26430,351
19/11/2003,16:10:00,26430,26435,26385,26390,390
19/11/2003,16:20:00,26395,26425,26390,26415,220
19/11/2003,16:30:00,26420,26465,26420,26450,594
19/11/2003,16:40:00,26445,26475,26430,26475,349
19/11/2003,16:50:00,26470,26475,26425,26435,364
19/11/2003,17:00:00,26435,26435,26400,26405,358
19/11/2003,17:10:00,26405,26430,26405,26420,302
19/11/2003,17:20:00,26425,26440,26420,26425,518
19/11/2003,17:30:00,26425,26425,26400,26400,425
20/11/2003,09:00:00,26490,26500,26460,26485,556
20/11/2003,09:10:00,26485,26485,26445,26460,430
20/11/2003,09:20:00,26455,26455,26420,26440,432
20/11/2003,09:30:00,26445,26465,26435,26455,299
20/11/2003,09:40:00,26455,26465,26455,26465,78
20/11/2003,09:50:00,26465,26490,26465,26485,192
20/11/2003,10:00:00,26490,26505,26465,26475,409
20/11/2003,10:10:00,26475,26475,26205,26270,1902
20/11/2003,10:20:00,26265,26340,26170,26305,1333
20/11/2003,10:30:00,26305,26340,26190,26190,883
20/11/2003,10:40:00,26195,26220,26035,26110,2365
20/11/2003,10:50:00,26115,26145,26095,26130,636
20/11/2003,11:00:00,26130,26200,26130,26180,556
20/11/2003,11:10:00,26185,26205,26145,26150,311
20/11/2003,11:20:00,26150,26165,26120,26150,355
20/11/2003,11:30:00,26145,26165,26125,26155,282
20/11/2003,11:40:00,26150,26165,26140,26155,286
20/11/2003,11:50:00,26155,26170,26150,26170,127
20/11/2003,12:00:00,26170,26180,26155,26175,208
20/11/2003,12:10:00,26170,26195,26170,26175,157
20/11/2003,12:20:00,26175,26200,26175,26185,94
20/11/2003,12:30:00,26195,26200,26195,26200,47
20/11/2003,12:40:00,26205,26205,26185,26200,59
20/11/2003,12:50:00,26200,26210,26195,26210,92
20/11/2003,13:00:00,26210,26255,26205,26235,377
20/11/2003,13:10:00,26240,26255,26215,26220,125
20/11/2003,13:20:00,26215,26220,26180,26195,232
20/11/2003,13:30:00,26195,26200,26190,26195,48
20/11/2003,13:40:00,26190,26200,26180,26200,63
20/11/2003,13:50:00,26195,26195,26160,26180,122
20/11/2003,14:00:00,26180,26215,26180,26205,91
20/11/2003,14:10:00,26205,26215,26200,26205,27
20/11/2003,14:20:00,26210,26235,26195,26220,218
20/11/2003,14:30:00,26220,26240,26215,26225,240
20/11/2003,14:40:00,26220,26230,26195,26200,208
20/11/2003,14:50:00,26195,26220,26190,26210,137
20/11/2003,15:00:00,26215,26230,26210,26220,100
20/11/2003,15:10:00,26220,26235,26215,26220,100
20/11/2003,15:20:00,26225,26230,26075,26140,953
20/11/2003,15:30:00,26145,26205,26085,26185,1012
20/11/2003,15:40:00,26180,26210,26120,26150,616
20/11/2003,15:50:00,26150,26170,26100,26155,525
20/11/2003,16:00:00,26155,26225,26155,26200,696
20/11/2003,16:10:00,26200,26235,26180,26235,559
20/11/2003,16:20:00,26235,26260,26225,26245,593
20/11/2003,16:30:00,26245,26255,26230,26255,431
20/11/2003,16:40:00,26260,26330,26255,26325,681
20/11/2003,16:50:00,26325,26355,26320,26340,654
20/11/2003,17:00:00,26335,26345,26300,26315,389
20/11/2003,17:10:00,26310,26330,26285,26300,378
20/11/2003,17:20:00,26300,26330,26300,26320,313
20/11/2003,17:30:00,26330,26330,26310,26325,422
21/11/2003,09:00:00,26225,26305,26225,26290,426
21/11/2003,09:10:00,26295,26310,26245,26270,278
21/11/2003,09:20:00,26270,26305,26255,26280,263
21/11/2003,09:30:00,26275,26280,26255,26275,132
21/11/2003,09:40:00,26280,26285,26255,26270,146
21/11/2003,09:50:00,26275,26285,26255,26265,152
21/11/2003,10:00:00,26265,26265,26245,26265,167
21/11/2003,10:10:00,26265,26300,26265,26285,240
21/11/2003,10:20:00,26285,26300,26285,26285,132
21/11/2003,10:30:00,26285,26290,26265,26270,235
21/11/2003,10:40:00,26270,26310,26270,26290,295
21/11/2003,10:50:00,26295,26325,26285,26315,236
21/11/2003,11:00:00,26315,26330,26315,26325,154
21/11/2003,11:10:00,26325,26340,26325,26335,139
21/11/2003,11:20:00,26340,26350,26325,26325,214
21/11/2003,11:30:00,26325,26335,26320,26330,108
21/11/2003,11:40:00,26335,26370,26330,26350,275
21/11/2003,11:50:00,26350,26350,26330,26335,217
21/11/2003,12:00:00,26345,26365,26335,26350,210
21/11/2003,12:10:00,26350,26355,26345,26345,54
21/11/2003,12:20:00,26345,26350,26330,26345,100
21/11/2003,12:30:00,26340,26340,26330,26335,35
21/11/2003,12:40:00,26335,26340,26335,26340,21
21/11/2003,12:50:00,26335,26350,26335,26345,32
21/11/2003,13:00:00,26345,26355,26330,26340,74
21/11/2003,13:10:00,26340,26345,26330,26330,45
21/11/2003,13:20:00,26340,26340,26330,26340,8
21/11/2003,13:30:00,26340,26340,26310,26320,94
21/11/2003,13:40:00,26320,26325,26310,26310,75
21/11/2003,13:50:00,26310,26320,26310,26315,36
21/11/2003,14:00:00,26310,26310,26300,26310,82
21/11/2003,14:10:00,26310,26320,26310,26315,32
21/11/2003,14:20:00,26320,26325,26315,26325,41
21/11/2003,14:30:00,26325,26330,26315,26320,125
21/11/2003,14:40:00,26315,26325,26310,26310,44
21/11/2003,14:50:00,26310,26320,26310,26315,23
21/11/2003,15:00:00,26315,26325,26310,26325,24
21/11/2003,15:10:00,26330,26335,26320,26320,60
21/11/2003,15:20:00,26325,26330,26310,26330,70
21/11/2003,15:30:00,26325,26330,26300,26325,214
21/11/2003,15:40:00,26320,26325,26270,26295,354
21/11/2003,15:50:00,26300,26320,26275,26285,367
21/11/2003,16:00:00,26285,26305,26265,26275,306
21/11/2003,16:10:00,26275,26275,26235,26255,456
21/11/2003,16:20:00,26255,26310,26250,26305,359
21/11/2003,16:30:00,26300,26310,26250,26255,185
21/11/2003,16:40:00,26260,26290,26245,26290,268
21/11/2003,16:50:00,26280,26295,26265,26285,87
21/11/2003,17:00:00,26290,26325,26290,26300,311
21/11/2003,17:10:00,26305,26330,26295,26325,199
21/11/2003,17:20:00,26325,26335,26310,26330,233
21/11/2003,17:30:00,26335,26350,26320,26330,400
24/11/2003,09:00:00,26375,26390,26355,26370,366
24/11/2003,09:10:00,26375,26425,26370,26410,474
24/11/2003,09:20:00,26410,26480,26405,26470,624
24/11/2003,09:30:00,26470,26490,26470,26480,391
24/11/2003,09:40:00,26480,26880,26475,26585,1927
24/11/2003,09:50:00,26585,26615,26565,26610,664
24/11/2003,10:00:00,26615,26635,26605,26635,449
24/11/2003,10:10:00,26635,26645,26620,26620,370
24/11/2003,10:20:00,26620,26625,26605,26605,197
24/11/2003,10:30:00,26605,26625,26595,26605,350
24/11/2003,10:40:00,26610,26615,26600,26605,231
24/11/2003,10:50:00,26605,26650,26605,26640,353
24/11/2003,11:00:00,26640,26665,26630,26650,336
24/11/2003,11:10:00,26650,26680,26650,26675,295
24/11/2003,11:20:00,26675,26695,26670,26685,289
24/11/2003,11:30:00,26690,26705,26690,26695,455
24/11/2003,11:40:00,26690,26695,26665,26665,249
24/11/2003,11:50:00,26665,26670,26650,26660,151
24/11/2003,12:00:00,26660,26670,26655,26660,85
24/11/2003,12:10:00,26665,26690,26660,26685,122
24/11/2003,12:20:00,26685,26685,26660,26660,71
24/11/2003,12:30:00,26660,26665,26650,26655,42
24/11/2003,12:40:00,26655,26655,26635,26645,199
24/11/2003,12:50:00,26645,26650,26640,26640,30
24/11/2003,13:00:00,26645,26670,26645,26670,39
24/11/2003,13:10:00,26670,26685,26655,26660,110
24/11/2003,13:20:00,26655,26665,26655,26660,19
24/11/2003,13:30:00,26660,26670,26660,26665,31
24/11/2003,13:40:00,26665,26675,26665,26670,20
24/11/2003,13:50:00,26665,26665,26650,26665,20
24/11/2003,14:00:00,26665,26670,26655,26670,18
24/11/2003,14:10:00,26670,26675,26660,26675,24
24/11/2003,14:20:00,26670,26705,26670,26695,211
24/11/2003,14:30:00,26690,26705,26685,26690,203
24/11/2003,14:40:00,26685,26695,26680,26690,86
24/11/2003,14:50:00,26690,26700,26670,26675,120
24/11/2003,15:00:00,26675,26675,26650,26660,171
24/11/2003,15:10:00,26660,26670,26655,26670,112
24/11/2003,15:20:00,26665,26685,26665,26680,77
24/11/2003,15:30:00,26675,26730,26675,26725,512
24/11/2003,15:40:00,26725,26730,26680,26725,426
24/11/2003,15:50:00,26725,26740,26710,26720,325
24/11/2003,16:00:00,26720,26770,26705,26750,452
24/11/2003,16:10:00,26750,26800,26740,26790,721
24/11/2003,16:20:00,26790,26810,26775,26805,427
24/11/2003,16:30:00,26800,26825,26785,26800,418
24/11/2003,16:40:00,26795,26825,26785,26820,313
24/11/2003,16:50:00,26815,26835,26805,26825,321
24/11/2003,17:00:00,26825,26860,26820,26830,417
24/11/2003,17:10:00,26830,26850,26820,26840,233
24/11/2003,17:20:00,26835,26840,26805,26805,417
24/11/2003,17:30:00,26805,26820,26800,26805,764
25/11/2003,09:00:00,26870,26890,26840,26860,713
25/11/2003,09:10:00,26860,26960,26855,26925,713
25/11/2003,09:20:00,26920,26930,26900,26900,490
25/11/2003,09:30:00,26900,26905,26855,26860,418
25/11/2003,09:40:00,26870,26880,26845,26850,263
25/11/2003,09:50:00,26850,26870,26840,26860,298
25/11/2003,10:00:00,26865,26880,26800,26825,672
25/11/2003,10:10:00,26820,26840,26810,26830,245
25/11/2003,10:20:00,26825,26830,26805,26820,257
25/11/2003,10:30:00,26820,26825,26805,26815,233
25/11/2003,10:40:00,26815,26865,26815,26860,236
25/11/2003,10:50:00,26860,26870,26845,26860,134
25/11/2003,11:00:00,26865,26885,26855,26885,173
25/11/2003,11:10:00,26880,26900,26880,26895,159
25/11/2003,11:20:00,26895,26935,26885,26925,386
25/11/2003,11:30:00,26930,26935,26920,26925,205
25/11/2003,11:40:00,26925,26970,26925,26965,409
25/11/2003,11:50:00,26960,26975,26945,26955,318
25/11/2003,12:00:00,26950,26960,26935,26940,158
25/11/2003,12:10:00,26940,26950,26915,26950,270
25/11/2003,12:20:00,26950,26950,26930,26930,91
25/11/2003,12:30:00,26930,26930,26920,26930,65
25/11/2003,12:40:00,26930,26940,26930,26930,45
25/11/2003,12:50:00,26930,26940,26920,26940,30
25/11/2003,13:00:00,26940,26950,26940,26950,77
25/11/2003,13:10:00,26945,26950,26940,26940,21
25/11/2003,13:20:00,26945,26945,26935,26940,76
25/11/2003,13:30:00,26945,26945,26905,26915,90
25/11/2003,13:40:00,26925,26935,26920,26920,28
25/11/2003,13:50:00,26920,26930,26920,26930,36
25/11/2003,14:00:00,26925,26940,26925,26935,57
25/11/2003,14:10:00,26930,26935,26925,26930,36
25/11/2003,14:20:00,26925,26950,26920,26935,140
25/11/2003,14:30:00,26935,26965,26860,26880,798
25/11/2003,14:40:00,26875,26895,26860,26875,332
25/11/2003,14:50:00,26880,26885,26870,26875,157
25/11/2003,15:00:00,26870,26880,26850,26880,237
25/11/2003,15:10:00,26885,26895,26875,26885,205
25/11/2003,15:20:00,26880,26880,26865,26875,86
25/11/2003,15:30:00,26875,26875,26840,26850,332
25/11/2003,15:40:00,26850,26885,26850,26875,237
25/11/2003,15:50:00,26875,26890,26865,26880,218
25/11/2003,16:00:00,26885,26925,26840,26845,791
25/11/2003,16:10:00,26845,26865,26825,26835,639
25/11/2003,16:20:00,26835,26850,26810,26835,394
25/11/2003,16:30:00,26835,26860,26815,26830,354
25/11/2003,16:40:00,26840,26860,26835,26845,175
25/11/2003,16:50:00,26840,26860,26840,26860,111
25/11/2003,17:00:00,26860,26890,26855,26855,229
25/11/2003,17:10:00,26855,26880,26855,26865,165
25/11/2003,17:20:00,26860,26870,26850,26860,175
25/11/2003,17:30:00,26860,26875,26850,26875,236
26/11/2003,09:00:00,26865,26925,26855,26915,551
26/11/2003,09:10:00,26920,26925,26900,26915,190
26/11/2003,09:20:00,26915,27010,26915,26985,830
26/11/2003,09:30:00,26980,27010,26980,26995,449
26/11/2003,09:40:00,27000,27000,26965,26990,308
26/11/2003,09:50:00,26990,26990,26970,26980,128
26/11/2003,10:00:00,26975,26980,26965,26975,198
26/11/2003,10:10:00,26980,27015,26980,27005,262
26/11/2003,10:20:00,27010,27015,26980,26985,227
26/11/2003,10:30:00,26990,27050,26990,27040,828
26/11/2003,10:40:00,27035,27055,27035,27050,252
26/11/2003,10:50:00,27050,27050,27030,27035,145
26/11/2003,11:00:00,27040,27040,27030,27040,67
26/11/2003,11:10:00,27040,27040,27010,27020,182
26/11/2003,11:20:00,27020,27030,27015,27025,62
26/11/2003,11:30:00,27025,27035,27015,27035,82
26/11/2003,11:40:00,27030,27030,27020,27030,76
26/11/2003,11:50:00,27030,27035,27025,27030,42
26/11/2003,12:00:00,27030,27035,27025,27025,65
26/11/2003,12:10:00,27025,27030,27020,27020,42
26/11/2003,12:20:00,27025,27030,27020,27025,60
26/11/2003,12:30:00,27025,27025,27010,27025,49
26/11/2003,12:40:00,27025,27035,27020,27030,55
26/11/2003,12:50:00,27030,27040,27025,27030,29
26/11/2003,13:00:00,27030,27035,27020,27025,61
26/11/2003,13:10:00,27025,27030,27020,27020,22
26/11/2003,13:20:00,27025,27025,26995,27005,152
26/11/2003,13:30:00,27005,27010,27000,27000,29
26/11/2003,13:40:00,27010,27020,27010,27020,18
26/11/2003,13:50:00,27020,27020,27020,27020,9
26/11/2003,14:00:00,27025,27030,27020,27025,29
26/11/2003,14:10:00,27025,27025,27015,27020,53
26/11/2003,14:20:00,27020,27050,27020,27050,110
26/11/2003,14:30:00,27050,27120,27050,27085,951
26/11/2003,14:40:00,27085,27110,27085,27090,283
26/11/2003,14:50:00,27090,27120,27085,27115,229
26/11/2003,15:00:00,27110,27125,27095,27115,192
26/11/2003,15:10:00,27115,27115,27110,27115,79
26/11/2003,15:20:00,27110,27115,27095,27105,115
26/11/2003,15:30:00,27105,27120,27085,27090,277
26/11/2003,15:40:00,27090,27090,27035,27050,443
26/11/2003,15:50:00,27050,27050,27025,27050,273
26/11/2003,16:00:00,27045,27070,27005,27035,540
26/11/2003,16:10:00,27030,27035,26990,27000,376
26/11/2003,16:20:00,27000,27015,26975,26995,498
26/11/2003,16:30:00,26995,27010,26970,27005,464
26/11/2003,16:40:00,27005,27030,26950,26955,609
26/11/2003,16:50:00,26960,26960,26895,26920,904
26/11/2003,17:00:00,26915,26940,26910,26925,456
26/11/2003,17:10:00,26930,26945,26925,26930,193
26/11/2003,17:20:00,26935,26940,26920,26920,148
26/11/2003,17:30:00,26920,26930,26860,26895,723
27/11/2003,09:00:00,26995,27010,26950,27000,386
27/11/2003,09:10:00,27005,27020,26995,27000,205
27/11/2003,09:20:00,27005,27030,27000,27015,184
27/11/2003,09:30:00,27015,27025,27010,27025,130
27/11/2003,09:40:00,27025,27025,27010,27010,108
27/11/2003,09:50:00,27010,27015,27005,27015,46
27/11/2003,10:00:00,27010,27010,26995,26995,129
27/11/2003,10:10:00,26995,27000,26995,27000,80
27/11/2003,10:20:00,27000,27015,27000,27005,62
27/11/2003,10:30:00,27005,27005,26995,26995,141
27/11/2003,10:40:00,26995,27000,26965,26965,189
27/11/2003,10:50:00,26965,26965,26935,26945,351
27/11/2003,11:00:00,26945,26955,26935,26955,97
27/11/2003,11:10:00,26955,26975,26950,26965,105
27/11/2003,11:20:00,26965,26970,26960,26965,42
27/11/2003,11:30:00,26965,26975,26965,26970,41
27/11/2003,11:40:00,26970,26985,26970,26980,44
27/11/2003,11:50:00,26985,26985,26970,26975,45
27/11/2003,12:00:00,26975,26975,26965,26965,46
27/11/2003,12:10:00,26960,26965,26955,26960,28
27/11/2003,12:20:00,26960,26960,26935,26940,129
27/11/2003,12:30:00,26940,26940,26920,26925,143
27/11/2003,12:40:00,26925,26935,26925,26930,50
27/11/2003,12:50:00,26930,26930,26920,26930,45
27/11/2003,13:00:00,26930,26930,26910,26910,113
27/11/2003,13:10:00,26910,26925,26905,26925,50
27/11/2003,13:20:00,26920,26925,26915,26925,9
27/11/2003,13:30:00,26920,26925,26915,26915,21
27/11/2003,13:40:00,26920,26920,26910,26910,38
27/11/2003,13:50:00,26910,26910,26890,26900,133
27/11/2003,14:00:00,26900,26905,26900,26905,19
27/11/2003,14:10:00,26910,26920,26905,26915,74
27/11/2003,14:20:00,26915,26950,26915,26950,105
27/11/2003,14:30:00,26950,26950,26940,26940,79
27/11/2003,14:40:00,26940,26940,26930,26935,30
27/11/2003,14:50:00,26935,26935,26925,26925,19
27/11/2003,15:00:00,26925,26940,26925,26935,50
27/11/2003,15:10:00,26930,26940,26930,26940,21
27/11/2003,15:20:00,26935,26960,26935,26955,101
27/11/2003,15:30:00,26960,26965,26955,26955,51
27/11/2003,15:40:00,26955,26970,26955,26960,72
27/11/2003,15:50:00,26960,26965,26960,26960,65
27/11/2003,16:00:00,26965,26975,26960,26965,116
27/11/2003,16:10:00,26960,26965,26955,26960,74
27/11/2003,16:20:00,26960,26960,26945,26950,72
27/11/2003,16:30:00,26950,26950,26940,26945,60
27/11/2003,16:40:00,26950,26960,26950,26955,108
27/11/2003,16:50:00,26955,26970,26955,26965,123
27/11/2003,17:00:00,26970,26975,26955,26955,112
27/11/2003,17:10:00,26960,26980,26960,26970,86
27/11/2003,17:20:00,26975,26975,26955,26955,116
27/11/2003,17:30:00,26955,26970,26940,26970,392
27/11/2003,17:40:00,26960,26960,26960,26960,1
28/11/2003,09:00:00,26990,26995,26965,26990,171
28/11/2003,09:10:00,26990,27030,26990,27020,193
28/11/2003,09:20:00,27020,27105,27020,27075,724
28/11/2003,09:30:00,27075,27090,27060,27065,228
28/11/2003,09:40:00,27065,27070,27045,27050,214
28/11/2003,09:50:00,27045,27070,27040,27070,150
28/11/2003,10:00:00,27065,27065,27045,27055,81
28/11/2003,10:10:00,27055,27055,26985,27000,619
28/11/2003,10:20:00,27000,27025,26940,26950,607
28/11/2003,10:30:00,26945,26950,26850,26890,1110
28/11/2003,10:40:00,26895,26915,26885,26910,365
28/11/2003,10:50:00,26905,26910,26870,26870,177
28/11/2003,11:00:00,26865,26895,26850,26890,215
28/11/2003,11:10:00,26885,26910,26885,26905,83
28/11/2003,11:20:00,26895,26925,26890,26910,136
28/11/2003,11:30:00,26915,26915,26900,26910,40
28/11/2003,11:40:00,26915,26915,26885,26895,127
28/11/2003,11:50:00,26895,26935,26895,26920,134
28/11/2003,12:00:00,26930,26930,26920,26930,61
28/11/2003,12:10:00,26930,26950,26920,26920,187
28/11/2003,12:20:00,26925,26925,26910,26920,69
28/11/2003,12:30:00,26920,26935,26915,26930,74
28/11/2003,12:40:00,26935,26945,26920,26935,64
28/11/2003,12:50:00,26935,26940,26920,26935,21
28/11/2003,13:00:00,26935,26950,26930,26930,30
28/11/2003,13:10:00,26930,26935,26900,26905,193
28/11/2003,13:20:00,26905,26915,26860,26870,198
28/11/2003,13:30:00,26870,26875,26855,26865,166
28/11/2003,13:40:00,26870,26880,26860,26865,49
28/11/2003,13:50:00,26870,26885,26870,26875,60
28/11/2003,14:00:00,26870,26890,26865,26885,82
28/11/2003,14:10:00,26885,26895,26880,26880,30
28/11/2003,14:20:00,26885,26890,26870,26880,44
28/11/2003,14:30:00,26875,26885,26865,26885,58
28/11/2003,14:40:00,26885,26910,26880,26905,87
28/11/2003,14:50:00,26905,26925,26900,26900,169
28/11/2003,15:00:00,26910,26950,26910,26940,185
28/11/2003,15:10:00,26945,26945,26930,26930,62
28/11/2003,15:20:00,26930,26930,26910,26930,80
28/11/2003,15:30:00,26920,26940,26920,26930,112
28/11/2003,15:40:00,26925,26935,26910,26915,94
28/11/2003,15:50:00,26915,26960,26905,26955,227
28/11/2003,16:00:00,26955,26985,26945,26980,445
28/11/2003,16:10:00,26980,26985,26940,26960,193
28/11/2003,16:20:00,26955,26990,26955,26965,291
28/11/2003,16:30:00,26965,26990,26950,26975,314
28/11/2003,16:40:00,26975,26990,26970,26975,120
28/11/2003,16:50:00,26975,27055,26975,27040,696
28/11/2003,17:00:00,27045,27075,27040,27055,276
28/11/2003,17:10:00,27055,27065,27020,27025,399
28/11/2003,17:20:00,27020,27025,27005,27015,231
28/11/2003,17:30:00,27020,27020,26965,26965,621
01/12/2003,09:00:00,27090,27180,27055,27165,763
01/12/2003,09:10:00,27165,27190,27160,27180,446
01/12/2003,09:20:00,27180,27195,27175,27180,210
01/12/2003,09:30:00,27175,27180,27160,27175,210
01/12/2003,09:40:00,27170,27175,27160,27170,124
01/12/2003,09:50:00,27165,27195,27165,27190,262
01/12/2003,10:00:00,27190,27195,27155,27155,259
01/12/2003,10:10:00,27165,27175,27155,27175,119
01/12/2003,10:20:00,27175,27175,27160,27165,72
01/12/2003,10:30:00,27170,27170,27135,27170,279
01/12/2003,10:40:00,27165,27220,27165,27210,358
01/12/2003,10:50:00,27210,27215,27185,27195,191
01/12/2003,11:00:00,27195,27225,27190,27220,213
01/12/2003,11:10:00,27215,27215,27200,27210,94
01/12/2003,11:20:00,27210,27210,27190,27195,116
01/12/2003,11:30:00,27195,27215,27195,27210,63
01/12/2003,11:40:00,27205,27210,27195,27205,54
01/12/2003,11:50:00,27200,27235,27200,27225,232
01/12/2003,12:00:00,27225,27230,27205,27210,224
01/12/2003,12:10:00,27205,27210,27185,27195,273
01/12/2003,12:20:00,27195,27205,27190,27200,119
01/12/2003,12:30:00,27195,27205,27185,27205,108
01/12/2003,12:40:00,27205,27220,27205,27205,58
01/12/2003,12:50:00,27205,27210,27190,27200,40
01/12/2003,13:00:00,27200,27205,27200,27200,27
01/12/2003,13:10:00,27200,27210,27200,27210,63
01/12/2003,13:20:00,27205,27215,27200,27210,80
01/12/2003,13:30:00,27210,27215,27200,27215,53
01/12/2003,13:40:00,27215,27215,27205,27210,19
01/12/2003,13:50:00,27205,27225,27205,27215,42
01/12/2003,14:00:00,27220,27225,27205,27225,53
01/12/2003,14:10:00,27225,27250,27220,27235,356
01/12/2003,14:20:00,27235,27235,27220,27225,60
01/12/2003,14:30:00,27230,27240,27225,27240,65
01/12/2003,14:40:00,27240,27245,27235,27235,83
01/12/2003,14:50:00,27240,27240,27215,27220,104
01/12/2003,15:00:00,27225,27230,27200,27210,144
01/12/2003,15:10:00,27210,27225,27205,27220,80
01/12/2003,15:20:00,27220,27235,27220,27225,74
01/12/2003,15:30:00,27225,27270,27225,27245,505
01/12/2003,15:40:00,27250,27265,27235,27260,181
01/12/2003,15:50:00,27255,27275,27250,27250,259
01/12/2003,16:00:00,27260,27295,27255,27280,609
01/12/2003,16:10:00,27280,27360,27280,27315,873
01/12/2003,16:20:00,27320,27340,27300,27310,525
01/12/2003,16:30:00,27310,27335,27300,27315,233
01/12/2003,16:40:00,27315,27345,27290,27310,300
01/12/2003,16:50:00,27300,27310,27270,27285,395
01/12/2003,17:00:00,27285,27320,27280,27305,331
01/12/2003,17:10:00,27305,27335,27295,27300,322
01/12/2003,17:20:00,27305,27310,27280,27280,366
01/12/2003,17:30:00,27280,27305,27260,27265,754