DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/09/2003,15:15:00,25945,25950,25940,25945,8
05/09/2003,15:20:00,25945,25960,25945,25955,50
05/09/2003,15:25:00,25955,25960,25950,25960,61
05/09/2003,15:30:00,25960,25960,25950,25950,102
05/09/2003,15:35:00,25945,25985,25935,25975,148
05/09/2003,15:40:00,25970,25970,25945,25970,143
05/09/2003,15:45:00,25965,25995,25965,25995,112
05/09/2003,15:50:00,25995,26005,25985,26005,151
05/09/2003,15:55:00,26005,26005,25975,25995,113
05/09/2003,16:00:00,25990,26010,25990,25990,127
05/09/2003,16:05:00,25995,25995,25985,25990,38
05/09/2003,16:10:00,25995,26035,25995,26025,159
05/09/2003,16:15:00,26030,26050,26025,26035,159
05/09/2003,16:20:00,26035,26060,26025,26025,150
05/09/2003,16:25:00,26025,26075,26025,26055,206
05/09/2003,16:30:00,26055,26070,26045,26055,189
05/09/2003,16:35:00,26050,26050,26010,26025,158
05/09/2003,16:40:00,26020,26040,26015,26020,104
05/09/2003,16:45:00,26025,26035,26005,26030,161
05/09/2003,16:50:00,26035,26070,26035,26055,151
05/09/2003,16:55:00,26060,26060,26035,26055,96
05/09/2003,17:00:00,26055,26060,26020,26030,104
05/09/2003,17:05:00,26035,26045,26025,26045,118
05/09/2003,17:10:00,26045,26050,26020,26030,130
05/09/2003,17:15:00,26030,26055,26025,26050,89
05/09/2003,17:20:00,26050,26090,26050,26075,249
05/09/2003,17:25:00,26080,26095,26065,26075,144
05/09/2003,17:30:00,26075,26090,26065,26065,174
05/09/2003,17:35:00,26065,26065,26035,26045,248
05/09/2003,17:40:00,26045,26045,26045,26045,1
08/09/2003,09:00:00,26020,26035,25965,26030,194
08/09/2003,09:05:00,26030,26040,25995,25995,178
08/09/2003,09:10:00,25990,25995,25980,25985,187
08/09/2003,09:15:00,25980,26010,25980,26005,120
08/09/2003,09:20:00,26005,26010,25990,25990,114
08/09/2003,09:25:00,25990,26010,25985,26005,87
08/09/2003,09:30:00,26010,26010,25995,26005,90
08/09/2003,09:35:00,26010,26040,26005,26035,121
08/09/2003,09:40:00,26030,26095,26025,26085,257
08/09/2003,09:45:00,26085,26095,26065,26090,164
08/09/2003,09:50:00,26085,26090,26060,26065,134
08/09/2003,09:55:00,26065,26080,26065,26075,33
08/09/2003,10:00:00,26075,26080,26040,26045,143
08/09/2003,10:05:00,26040,26045,26020,26025,132
08/09/2003,10:10:00,26030,26055,26025,26045,99
08/09/2003,10:15:00,26050,26060,26045,26055,112
08/09/2003,10:20:00,26050,26070,26050,26070,67
08/09/2003,10:25:00,26070,26115,26070,26105,353
08/09/2003,10:30:00,26105,26120,26100,26110,258
08/09/2003,10:35:00,26110,26110,26095,26095,99
08/09/2003,10:40:00,26090,26095,26085,26090,118
08/09/2003,10:45:00,26090,26115,26090,26115,69
08/09/2003,10:50:00,26115,26115,26095,26100,45
08/09/2003,10:55:00,26095,26100,26080,26090,89
08/09/2003,11:00:00,26090,26110,26090,26105,86
08/09/2003,11:05:00,26100,26115,26095,26105,126
08/09/2003,11:10:00,26105,26135,26105,26125,212
08/09/2003,11:15:00,26125,26140,26125,26135,115
08/09/2003,11:20:00,26135,26150,26135,26140,165
08/09/2003,11:25:00,26140,26165,26140,26160,200
08/09/2003,11:30:00,26160,26175,26155,26170,168
08/09/2003,11:35:00,26170,26190,26170,26175,309
08/09/2003,11:40:00,26175,26195,26170,26185,297
08/09/2003,11:45:00,26185,26200,26185,26195,135
08/09/2003,11:50:00,26195,26210,26195,26205,271
08/09/2003,11:55:00,26205,26210,26200,26205,127
08/09/2003,12:00:00,26205,26205,26195,26205,154
08/09/2003,12:05:00,26200,26200,26190,26195,77
08/09/2003,12:10:00,26195,26200,26190,26195,70
08/09/2003,12:15:00,26195,26205,26190,26205,38
08/09/2003,12:20:00,26205,26250,26200,26225,620
08/09/2003,12:25:00,26225,26240,26225,26235,61
08/09/2003,12:30:00,26235,26245,26225,26225,94
08/09/2003,12:35:00,26230,26230,26220,26225,44
08/09/2003,12:40:00,26225,26230,26225,26225,12
08/09/2003,12:45:00,26225,26230,26220,26220,62
08/09/2003,12:50:00,26215,26220,26200,26205,94
08/09/2003,12:55:00,26205,26210,26200,26205,75
08/09/2003,13:00:00,26205,26210,26205,26210,6
08/09/2003,13:05:00,26205,26205,26200,26205,15
08/09/2003,13:10:00,26205,26205,26200,26200,61
08/09/2003,13:15:00,26200,26220,26200,26220,25
08/09/2003,13:20:00,26205,26215,26200,26210,9
08/09/2003,13:25:00,26210,26220,26210,26220,407
08/09/2003,13:30:00,26220,26220,26205,26205,14
08/09/2003,13:35:00,26205,26205,26200,26200,23
08/09/2003,13:40:00,26205,26205,26200,26200,12
08/09/2003,13:45:00,26195,26200,26175,26180,78
08/09/2003,13:50:00,26180,26190,26180,26185,15
08/09/2003,13:55:00,26185,26195,26175,26175,34
08/09/2003,14:00:00,26180,26185,26175,26175,42
08/09/2003,14:05:00,26175,26180,26170,26175,49
08/09/2003,14:10:00,26175,26180,26170,26175,21
08/09/2003,14:15:00,26170,26190,26170,26185,35
08/09/2003,14:20:00,26190,26205,26190,26190,68
08/09/2003,14:25:00,26190,26200,26190,26200,32
08/09/2003,14:30:00,26195,26200,26195,26200,23
08/09/2003,14:35:00,26205,26210,26205,26205,22
08/09/2003,14:40:00,26205,26210,26200,26205,50
08/09/2003,14:45:00,26205,26210,26205,26210,16
08/09/2003,14:50:00,26210,26210,26200,26210,25
08/09/2003,14:55:00,26200,26200,26200,26200,36
08/09/2003,15:00:00,26200,26205,26200,26205,23
08/09/2003,15:05:00,26200,26210,26200,26210,35
08/09/2003,15:10:00,26205,26210,26205,26210,26
08/09/2003,15:15:00,26210,26215,26205,26210,28
08/09/2003,15:20:00,26205,26210,26205,26210,7
08/09/2003,15:25:00,26205,26205,26180,26195,118
08/09/2003,15:30:00,26195,26210,26180,26180,89
08/09/2003,15:35:00,26180,26190,26175,26180,146
08/09/2003,15:40:00,26180,26205,26180,26190,196
08/09/2003,15:45:00,26195,26215,26180,26215,185
08/09/2003,15:50:00,26215,26265,26210,26235,466
08/09/2003,15:55:00,26240,26320,26235,26310,762
08/09/2003,16:00:00,26315,26315,26275,26275,320
08/09/2003,16:05:00,26275,26295,26265,26270,358
08/09/2003,16:10:00,26270,26305,26255,26300,290
08/09/2003,16:15:00,26300,26335,26295,26320,426
08/09/2003,16:20:00,26325,26335,26305,26305,304
08/09/2003,16:25:00,26310,26345,26305,26330,325
08/09/2003,16:30:00,26325,26350,26325,26335,203
08/09/2003,16:35:00,26335,26340,26325,26330,90
08/09/2003,16:40:00,26325,26340,26320,26335,488
08/09/2003,16:45:00,26340,26340,26320,26340,130
08/09/2003,16:50:00,26340,26340,26295,26305,150
08/09/2003,16:55:00,26305,26320,26300,26310,132
08/09/2003,17:00:00,26315,26325,26305,26325,104
08/09/2003,17:05:00,26325,26340,26325,26325,170
08/09/2003,17:10:00,26325,26350,26320,26345,204
08/09/2003,17:15:00,26345,26365,26345,26350,254
08/09/2003,17:20:00,26350,26380,26345,26370,331
08/09/2003,17:25:00,26370,26370,26345,26350,336
08/09/2003,17:30:00,26350,26350,26315,26330,434
08/09/2003,17:35:00,26330,26340,26310,26335,259
09/09/2003,09:00:00,26385,26460,26345,26355,495
09/09/2003,09:05:00,26350,26380,26350,26360,192
09/09/2003,09:10:00,26365,26375,26350,26365,158
09/09/2003,09:15:00,26365,26370,26340,26350,179
09/09/2003,09:20:00,26350,26350,26295,26305,275
09/09/2003,09:25:00,26310,26335,26290,26335,178
09/09/2003,09:30:00,26335,26335,26305,26320,136
09/09/2003,09:35:00,26320,26345,26320,26320,138
09/09/2003,09:40:00,26315,26325,26305,26305,128
09/09/2003,09:45:00,26310,26310,26280,26290,284
09/09/2003,09:50:00,26290,26290,26285,26290,86
09/09/2003,09:55:00,26290,26300,26280,26300,108
09/09/2003,10:00:00,26300,26300,26270,26300,164
09/09/2003,10:05:00,26305,26310,26300,26310,71
09/09/2003,10:10:00,26305,26320,26300,26300,180
09/09/2003,10:15:00,26300,26305,26290,26305,89
09/09/2003,10:20:00,26300,26320,26300,26315,87
09/09/2003,10:25:00,26315,26325,26310,26325,46
09/09/2003,10:30:00,26325,26330,26315,26315,59
09/09/2003,10:35:00,26315,26315,26295,26295,60
09/09/2003,10:40:00,26295,26300,26280,26280,60
09/09/2003,10:45:00,26275,26280,26250,26260,278
09/09/2003,10:50:00,26260,26260,26250,26255,135
09/09/2003,10:55:00,26255,26270,26255,26260,106
09/09/2003,11:00:00,26265,26315,26235,26260,413
09/09/2003,11:05:00,26255,26260,26225,26245,235
09/09/2003,11:10:00,26240,26255,26225,26245,172
09/09/2003,11:15:00,26245,26245,26200,26210,340
09/09/2003,11:20:00,26205,26210,26195,26200,225
09/09/2003,11:25:00,26200,26205,26190,26205,243
09/09/2003,11:30:00,26200,26205,26180,26200,421
09/09/2003,11:35:00,26195,26200,26185,26190,210
09/09/2003,11:40:00,26185,26190,26185,26190,155
09/09/2003,11:45:00,26195,26200,26185,26195,109
09/09/2003,11:50:00,26195,26200,26180,26190,51
09/09/2003,11:55:00,26190,26195,26185,26190,44
09/09/2003,12:00:00,26185,26190,26165,26170,211
09/09/2003,12:05:00,26170,26175,26165,26175,116
09/09/2003,12:10:00,26170,26170,26160,26165,51
09/09/2003,12:15:00,26165,26175,26165,26175,49
09/09/2003,12:20:00,26175,26180,26165,26170,38
09/09/2003,12:25:00,26165,26175,26165,26175,28
09/09/2003,12:30:00,26170,26175,26170,26175,127
09/09/2003,12:35:00,26170,26195,26170,26190,58
09/09/2003,12:40:00,26185,26200,26185,26200,41
09/09/2003,12:45:00,26195,26200,26185,26185,29
09/09/2003,12:50:00,26185,26200,26185,26200,21
09/09/2003,12:55:00,26205,26215,26200,26205,58
09/09/2003,13:00:00,26205,26210,26205,26205,17
09/09/2003,13:05:00,26215,26215,26205,26205,9
09/09/2003,13:10:00,26205,26210,26200,26205,14
09/09/2003,13:15:00,26205,26210,26200,26210,20
09/09/2003,13:20:00,26205,26210,26205,26210,71
09/09/2003,13:25:00,26210,26210,26195,26195,16
09/09/2003,13:30:00,26195,26195,26190,26190,18
09/09/2003,13:35:00,26185,26190,26180,26185,31
09/09/2003,13:40:00,26185,26190,26180,26180,16
09/09/2003,13:45:00,26185,26190,26185,26185,22
09/09/2003,13:50:00,26185,26185,26170,26170,47
09/09/2003,13:55:00,26170,26175,26165,26175,36
09/09/2003,14:00:00,26175,26175,26165,26175,25
09/09/2003,14:05:00,26180,26180,26180,26180,15
09/09/2003,14:10:00,26180,26185,26180,26180,16
09/09/2003,14:15:00,26180,26180,26155,26160,84
09/09/2003,14:20:00,26155,26155,26130,26145,442
09/09/2003,14:25:00,26140,26150,26130,26145,61
09/09/2003,14:30:00,26145,26155,26140,26155,58
09/09/2003,14:35:00,26150,26150,26125,26130,87
09/09/2003,14:40:00,26130,26130,26105,26120,234
09/09/2003,14:45:00,26120,26130,26110,26115,115
09/09/2003,14:50:00,26115,26120,26105,26120,130
09/09/2003,14:55:00,26120,26130,26120,26125,31
09/09/2003,15:00:00,26125,26130,26090,26090,203
09/09/2003,15:05:00,26095,26110,26095,26100,153
09/09/2003,15:10:00,26100,26110,26100,26105,41
09/09/2003,15:15:00,26105,26115,26105,26115,30
09/09/2003,15:20:00,26115,26120,26115,26115,53
09/09/2003,15:25:00,26110,26145,26110,26130,209
09/09/2003,15:30:00,26125,26140,26115,26130,120
09/09/2003,15:35:00,26125,26125,26090,26100,266
09/09/2003,15:40:00,26105,26130,26105,26115,215
09/09/2003,15:45:00,26120,26135,26115,26115,105
09/09/2003,15:50:00,26115,26125,26110,26120,690
09/09/2003,15:55:00,26120,26125,26110,26110,74
09/09/2003,16:00:00,26115,26140,26095,26130,209
09/09/2003,16:05:00,26130,26150,26130,26135,138
09/09/2003,16:10:00,26135,26135,26085,26095,254
09/09/2003,16:15:00,26090,26100,26035,26035,652
09/09/2003,16:20:00,26040,26045,26000,26040,653
09/09/2003,16:25:00,26040,26060,26030,26030,277
09/09/2003,16:30:00,26035,26040,26010,26035,221
09/09/2003,16:35:00,26035,26060,26030,26055,205
09/09/2003,16:40:00,26055,26055,26040,26040,136
09/09/2003,16:45:00,26040,26055,26040,26055,121
09/09/2003,16:50:00,26050,26055,26035,26035,132
09/09/2003,16:55:00,26030,26045,26025,26040,132
09/09/2003,17:00:00,26040,26065,26035,26050,106
09/09/2003,17:05:00,26060,26060,26050,26055,86
09/09/2003,17:10:00,26050,26050,26030,26035,104
09/09/2003,17:15:00,26035,26045,26030,26045,88
09/09/2003,17:20:00,26040,26050,26035,26045,70
09/09/2003,17:25:00,26045,26050,26035,26045,94
09/09/2003,17:30:00,26045,26085,26045,26070,299
09/09/2003,17:35:00,26065,26075,26050,26050,211
09/09/2003,17:40:00,26055,26055,26055,26055,1
10/09/2003,09:00:00,26045,26050,25965,25970,538
10/09/2003,09:05:00,25970,25995,25970,25980,120
10/09/2003,09:10:00,25975,25980,25950,25955,540
10/09/2003,09:15:00,25955,25955,25920,25950,501
10/09/2003,09:20:00,25945,25960,25940,25960,155
10/09/2003,09:25:00,25965,25975,25955,25955,220
10/09/2003,09:30:00,25960,25960,25920,25925,404
10/09/2003,09:35:00,25930,25930,25885,25900,373
10/09/2003,09:40:00,25895,25925,25895,25910,170
10/09/2003,09:45:00,25915,25915,25895,25895,246
10/09/2003,09:50:00,25900,25910,25890,25910,174
10/09/2003,09:55:00,25910,25910,25885,25895,90
10/09/2003,10:00:00,25895,25900,25875,25875,251
10/09/2003,10:05:00,25875,25875,25855,25870,364
10/09/2003,10:10:00,25865,25870,25835,25840,375
10/09/2003,10:15:00,25840,25840,25820,25825,221
10/09/2003,10:20:00,25830,25860,25825,25855,282
10/09/2003,10:25:00,25860,25865,25850,25850,112
10/09/2003,10:30:00,25850,25865,25840,25865,172
10/09/2003,10:35:00,25865,25875,25860,25875,120
10/09/2003,10:40:00,25875,25890,25870,25880,256
10/09/2003,10:45:00,25880,25895,25870,25885,93
10/09/2003,10:50:00,25890,25890,25880,25880,46
10/09/2003,10:55:00,25880,25880,25870,25875,38
10/09/2003,11:00:00,25875,25880,25875,25875,28
10/09/2003,11:05:00,25875,25880,25875,25880,50
10/09/2003,11:10:00,25880,25880,25855,25855,111
10/09/2003,11:15:00,25860,25865,25835,25855,152
10/09/2003,11:20:00,25860,25870,25860,25865,36
10/09/2003,11:25:00,25870,25880,25870,25880,39
10/09/2003,11:30:00,25875,25880,25860,25865,88
10/09/2003,11:35:00,25865,25865,25855,25865,63
10/09/2003,11:40:00,25865,25880,25865,25875,24
10/09/2003,11:45:00,25875,25890,25865,25890,153
10/09/2003,11:50:00,25890,25910,25885,25900,194
10/09/2003,11:55:00,25895,25900,25885,25900,109
10/09/2003,12:00:00,25905,25925,25900,25920,190
10/09/2003,12:05:00,25925,25935,25910,25915,135
10/09/2003,12:10:00,25915,25955,25910,25940,273
10/09/2003,12:15:00,25945,25955,25935,25945,177
10/09/2003,12:20:00,25950,25975,25945,25960,186
10/09/2003,12:25:00,25960,25970,25955,25970,68
10/09/2003,12:30:00,25965,25975,25960,25960,68
10/09/2003,12:35:00,25960,25960,25945,25945,46
10/09/2003,12:40:00,25950,25955,25945,25950,27
10/09/2003,12:45:00,25955,25955,25945,25945,33
10/09/2003,12:50:00,25940,25945,25935,25945,28
10/09/2003,12:55:00,25940,25945,25940,25945,50
10/09/2003,13:00:00,25945,25945,25940,25945,8
10/09/2003,13:05:00,25940,25965,25940,25965,62
10/09/2003,13:10:00,25955,25955,25935,25935,42
10/09/2003,13:15:00,25935,25935,25920,25925,39
10/09/2003,13:20:00,25925,25925,25900,25900,86
10/09/2003,13:25:00,25900,25905,25895,25895,26
10/09/2003,13:30:00,25900,25900,25880,25895,74
10/09/2003,13:35:00,25895,25915,25895,25915,22
10/09/2003,13:40:00,25910,25915,25905,25905,8
10/09/2003,13:45:00,25905,25905,25900,25905,7
10/09/2003,13:50:00,25905,25910,25900,25905,9
10/09/2003,13:55:00,25900,25910,25900,25910,17
10/09/2003,14:00:00,25905,25945,25905,25925,61
10/09/2003,14:05:00,25925,25950,25920,25930,102
10/09/2003,14:10:00,25930,25935,25930,25930,36
10/09/2003,14:15:00,25930,25930,25905,25915,49
10/09/2003,14:20:00,25915,25915,25895,25895,47
10/09/2003,14:25:00,25895,25905,25860,25865,229
10/09/2003,14:30:00,25860,25865,25850,25850,181
10/09/2003,14:35:00,25850,25875,25850,25855,148
10/09/2003,14:40:00,25860,25870,25855,25870,47
10/09/2003,14:45:00,25870,25885,25870,25875,51
10/09/2003,14:50:00,25870,25875,25840,25865,198
10/09/2003,14:55:00,25870,25870,25835,25835,111
10/09/2003,15:00:00,25835,25840,25815,25820,316
10/09/2003,15:05:00,25820,25830,25815,25830,129
10/09/2003,15:10:00,25835,25845,25830,25835,154
10/09/2003,15:15:00,25835,25840,25820,25820,72
10/09/2003,15:20:00,25825,25835,25815,25825,132
10/09/2003,15:25:00,25825,25840,25820,25830,106
10/09/2003,15:30:00,25830,25845,25815,25845,276
10/09/2003,15:35:00,25845,25865,25840,25855,238
10/09/2003,15:40:00,25860,25860,25815,25830,188
10/09/2003,15:45:00,25835,25840,25815,25840,122
10/09/2003,15:50:00,25840,25865,25825,25860,241
10/09/2003,15:55:00,25855,25875,25845,25870,159
10/09/2003,16:00:00,25865,25865,25825,25840,114
10/09/2003,16:05:00,25840,25870,25830,25865,140
10/09/2003,16:10:00,25860,25860,25825,25835,172
10/09/2003,16:15:00,25835,25850,25830,25835,126
10/09/2003,16:20:00,25840,25845,25785,25800,433
10/09/2003,16:25:00,25805,25810,25760,25780,525
10/09/2003,16:30:00,25780,25810,25765,25810,189
10/09/2003,16:35:00,25810,25825,25790,25815,146
10/09/2003,16:40:00,25815,25840,25815,25825,148
10/09/2003,16:45:00,25825,25835,25810,25835,65
10/09/2003,16:50:00,25840,25860,25815,25830,275
10/09/2003,16:55:00,25835,25845,25825,25830,69
10/09/2003,17:00:00,25830,25850,25825,25830,88
10/09/2003,17:05:00,25830,25835,25805,25805,125
10/09/2003,17:10:00,25810,25820,25800,25800,107
10/09/2003,17:15:00,25810,25825,25810,25815,80
10/09/2003,17:20:00,25815,25820,25800,25815,158
10/09/2003,17:25:00,25805,25815,25800,25815,103
10/09/2003,17:30:00,25815,25820,25780,25780,210
10/09/2003,17:35:00,25780,25785,25760,25765,190
11/09/2003,09:00:00,25700,25720,25610,25665,336
11/09/2003,09:05:00,25675,25695,25665,25675,165
11/09/2003,09:10:00,25680,25720,25675,25715,234
11/09/2003,09:15:00,25710,25725,25685,25690,185
11/09/2003,09:20:00,25685,25720,25655,25675,268
11/09/2003,09:25:00,25675,25685,25660,25680,155
11/09/2003,09:30:00,25675,25680,25635,25645,213
11/09/2003,09:35:00,25645,25650,25635,25640,156
11/09/2003,09:40:00,25645,25660,25645,25650,192
11/09/2003,09:45:00,25650,25675,25650,25665,230
11/09/2003,09:50:00,25665,25730,25665,25720,303
11/09/2003,09:55:00,25720,25770,25710,25755,565
11/09/2003,10:00:00,25755,25795,25750,25795,342
11/09/2003,10:05:00,25800,25815,25785,25800,356
11/09/2003,10:10:00,25805,25845,25795,25845,387
11/09/2003,10:15:00,25845,25870,25840,25865,370
11/09/2003,10:20:00,25860,25870,25850,25850,483
11/09/2003,10:25:00,25855,25860,25835,25850,169
11/09/2003,10:30:00,25850,25930,25850,25905,535
11/09/2003,10:35:00,25900,25910,25890,25905,166
11/09/2003,10:40:00,25910,25910,25880,25885,72
11/09/2003,10:45:00,25880,25910,25880,25890,151
11/09/2003,10:50:00,25895,25930,25885,25900,212
11/09/2003,10:55:00,25900,25905,25890,25890,134
11/09/2003,11:00:00,25890,25910,25880,25910,139
11/09/2003,11:05:00,25910,25915,25875,25875,151
11/09/2003,11:10:00,25875,25895,25870,25885,81
11/09/2003,11:15:00,25895,25910,25880,25900,102
11/09/2003,11:20:00,25900,25925,25880,25890,203
11/09/2003,11:25:00,25885,25890,25875,25880,106
11/09/2003,11:30:00,25880,25890,25870,25890,144
11/09/2003,11:35:00,25885,25900,25865,25875,147
11/09/2003,11:40:00,25870,25875,25865,25865,71
11/09/2003,11:45:00,25860,25865,25855,25865,126
11/09/2003,11:50:00,25865,25865,25860,25865,29
11/09/2003,11:55:00,25865,25875,25850,25850,65
11/09/2003,12:00:00,25855,25860,25835,25840,80
11/09/2003,12:05:00,25835,25835,25825,25835,100
11/09/2003,12:10:00,25835,25850,25830,25845,43
11/09/2003,12:15:00,25840,25845,25835,25845,26
11/09/2003,12:20:00,25850,25860,25845,25845,50
11/09/2003,12:25:00,25845,25855,25840,25855,407
11/09/2003,12:30:00,25855,25870,25855,25865,66
11/09/2003,12:35:00,25865,25895,25860,25885,40
11/09/2003,12:40:00,25880,25900,25875,25895,103
11/09/2003,12:45:00,25895,25910,25890,25900,131
11/09/2003,12:50:00,25900,25900,25890,25890,123
11/09/2003,12:55:00,25890,25890,25885,25890,21
11/09/2003,13:00:00,25885,25895,25885,25885,27
11/09/2003,13:05:00,25890,25890,25885,25885,9
11/09/2003,13:10:00,25890,25890,25880,25880,10
11/09/2003,13:15:00,25880,25880,25875,25875,21
11/09/2003,13:20:00,25875,25875,25855,25855,35
11/09/2003,13:25:00,25855,25865,25850,25865,25
11/09/2003,13:30:00,25865,25880,25860,25880,38
11/09/2003,13:35:00,25885,25885,25870,25880,21
11/09/2003,13:40:00,25880,25880,25860,25870,27
11/09/2003,13:45:00,25870,25875,25870,25870,16
11/09/2003,13:50:00,25875,25885,25875,25885,16
11/09/2003,13:55:00,25885,25885,25885,25885,18
11/09/2003,14:00:00,25885,25890,25880,25890,20
11/09/2003,14:05:00,25890,25890,25880,25885,13
11/09/2003,14:10:00,25885,25895,25880,25895,67
11/09/2003,14:15:00,25890,25895,25885,25890,9
11/09/2003,14:20:00,25885,25885,25875,25880,36
11/09/2003,14:25:00,25885,25885,25875,25875,26
11/09/2003,14:30:00,25870,25870,25795,25820,450
11/09/2003,14:35:00,25820,25820,25785,25790,239
11/09/2003,14:40:00,25785,25805,25770,25800,373
11/09/2003,14:45:00,25805,25820,25795,25820,116
11/09/2003,14:50:00,25820,25855,25820,25825,245
11/09/2003,14:55:00,25825,25855,25820,25825,208
11/09/2003,15:00:00,25825,25830,25805,25820,158
11/09/2003,15:05:00,25820,25835,25805,25830,59
11/09/2003,15:10:00,25830,25855,25830,25840,143
11/09/2003,15:15:00,25840,25870,25840,25860,151
11/09/2003,15:20:00,25860,25860,25845,25850,48
11/09/2003,15:25:00,25850,25855,25840,25845,18
11/09/2003,15:30:00,25840,25855,25820,25855,236
11/09/2003,15:35:00,25845,25865,25840,25865,156
11/09/2003,15:40:00,25860,25870,25825,25830,173
11/09/2003,15:45:00,25825,25840,25815,25825,130
11/09/2003,15:50:00,25825,25845,25825,25845,98
11/09/2003,15:55:00,25845,25860,25825,25830,113
11/09/2003,16:00:00,25830,25855,25830,25840,120
11/09/2003,16:05:00,25840,25880,25835,25865,158
11/09/2003,16:10:00,25870,25875,25845,25855,106
11/09/2003,16:15:00,25850,25860,25825,25830,149
11/09/2003,16:20:00,25825,25830,25800,25825,168
11/09/2003,16:25:00,25825,25835,25820,25835,38
11/09/2003,16:30:00,25835,25850,25830,25840,93
11/09/2003,16:35:00,25840,25850,25840,25845,53
11/09/2003,16:40:00,25840,25845,25840,25845,620
11/09/2003,16:45:00,25840,25850,25840,25850,256
11/09/2003,16:50:00,25845,25850,25830,25830,49
11/09/2003,16:55:00,25830,25840,25805,25835,126
11/09/2003,17:00:00,25835,25845,25830,25840,67
11/09/2003,17:05:00,25840,25840,25795,25805,142
11/09/2003,17:10:00,25805,25805,25785,25795,154
11/09/2003,17:15:00,25795,25800,25770,25790,104
11/09/2003,17:20:00,25795,25810,25790,25800,118
11/09/2003,17:25:00,25795,25825,25795,25820,124
11/09/2003,17:30:00,25815,25825,25790,25790,209
11/09/2003,17:35:00,25790,25830,25785,25830,307
12/09/2003,09:00:00,25880,25910,25835,25835,313
12/09/2003,09:05:00,25830,25870,25830,25855,331
12/09/2003,09:10:00,25860,25880,25850,25870,214
12/09/2003,09:15:00,25870,25895,25865,25890,257
12/09/2003,09:20:00,25890,25890,25855,25860,168
12/09/2003,09:25:00,25855,25860,25835,25850,200
12/09/2003,09:30:00,25845,25855,25810,25815,147
12/09/2003,09:35:00,25815,25835,25815,25825,139
12/09/2003,09:40:00,25825,25860,25820,25860,149
12/09/2003,09:45:00,25855,25885,25850,25880,201
12/09/2003,09:50:00,25880,25890,25870,25880,113
12/09/2003,09:55:00,25880,25895,25850,25850,177
12/09/2003,10:00:00,25850,25860,25845,25855,123
12/09/2003,10:05:00,25860,25880,25850,25875,125
12/09/2003,10:10:00,25875,25885,25865,25885,93
12/09/2003,10:15:00,25880,25900,25875,25895,214
12/09/2003,10:20:00,25895,25895,25860,25870,165
12/09/2003,10:25:00,25870,25875,25860,25875,65
12/09/2003,10:30:00,25875,25905,25875,25895,137
12/09/2003,10:35:00,25895,25915,25885,25890,154
12/09/2003,10:40:00,25890,25890,25880,25885,50
12/09/2003,10:45:00,25885,25890,25870,25875,106
12/09/2003,10:50:00,25875,25875,25860,25860,184
12/09/2003,10:55:00,25860,25875,25855,25870,108
12/09/2003,11:00:00,25865,25870,25855,25870,48
12/09/2003,11:05:00,25865,25885,25865,25880,77
12/09/2003,11:10:00,25880,25880,25855,25860,68
12/09/2003,11:15:00,25865,25865,25850,25860,104
12/09/2003,11:20:00,25860,25875,25855,25870,35
12/09/2003,11:25:00,25870,25875,25860,25870,48
12/09/2003,11:30:00,25870,25890,25865,25885,120
12/09/2003,11:35:00,25885,25885,25875,25885,42
12/09/2003,11:40:00,25880,25910,25880,25895,79
12/09/2003,11:45:00,25895,25920,25895,25915,181
12/09/2003,11:50:00,25915,25940,25910,25915,316
12/09/2003,11:55:00,25920,25950,25920,25940,261
12/09/2003,12:00:00,25940,25950,25940,25945,123
12/09/2003,12:05:00,25940,25940,25930,25930,89
12/09/2003,12:10:00,25930,25940,25915,25915,88
12/09/2003,12:15:00,25915,25925,25910,25920,78
12/09/2003,12:20:00,25920,25920,25915,25915,63
12/09/2003,12:25:00,25915,25925,25915,25925,37
12/09/2003,12:30:00,25925,25925,25910,25915,29
12/09/2003,12:35:00,25915,25920,25910,25920,30
12/09/2003,12:40:00,25925,25930,25925,25930,52
12/09/2003,12:45:00,25930,25930,25920,25930,18
12/09/2003,12:50:00,25930,25930,25915,25925,31
12/09/2003,12:55:00,25925,25935,25925,25930,15
12/09/2003,13:00:00,25925,25925,25880,25895,97
12/09/2003,13:05:00,25895,25910,25885,25895,76
12/09/2003,13:10:00,25890,25905,25890,25890,22
12/09/2003,13:15:00,25890,25890,25865,25865,65
12/09/2003,13:20:00,25865,25865,25820,25865,277
12/09/2003,13:25:00,25870,25875,25855,25865,112
12/09/2003,13:30:00,25860,25870,25850,25855,44
12/09/2003,13:35:00,25850,25860,25845,25860,50
12/09/2003,13:40:00,25860,25860,25855,25860,22
12/09/2003,13:45:00,25865,25870,25855,25870,38
12/09/2003,13:50:00,25865,25870,25865,25865,18
12/09/2003,13:55:00,25865,25870,25865,25870,9
12/09/2003,14:00:00,25870,25870,25870,25870,4
12/09/2003,14:05:00,25870,25875,25870,25875,89
12/09/2003,14:10:00,25880,25895,25880,25895,40
12/09/2003,14:15:00,25890,25895,25885,25885,1274
12/09/2003,14:20:00,25885,25890,25875,25885,19
12/09/2003,14:25:00,25885,25895,25885,25895,25
12/09/2003,14:30:00,25890,25900,25840,25865,325
12/09/2003,14:35:00,25870,25875,25770,25800,573
12/09/2003,14:40:00,25800,25800,25775,25780,325
12/09/2003,14:45:00,25780,25800,25765,25785,340
12/09/2003,14:50:00,25785,25805,25770,25800,192
12/09/2003,14:55:00,25800,25805,25790,25790,73
12/09/2003,15:00:00,25790,25795,25780,25785,58
12/09/2003,15:05:00,25780,25785,25750,25780,222
12/09/2003,15:10:00,25780,25780,25770,25780,42
12/09/2003,15:15:00,25780,25780,25765,25775,219
12/09/2003,15:20:00,25775,25775,25735,25740,177
12/09/2003,15:25:00,25745,25760,25735,25755,171
12/09/2003,15:30:00,25750,25760,25705,25715,450
12/09/2003,15:35:00,25715,25730,25695,25730,335
12/09/2003,15:40:00,25725,25735,25720,25720,122
12/09/2003,15:45:00,25715,25725,25685,25700,197
12/09/2003,15:50:00,25700,25720,25660,25670,439
12/09/2003,15:55:00,25670,25670,25600,25605,535
12/09/2003,16:00:00,25605,25635,25580,25635,456
12/09/2003,16:05:00,25635,25640,25620,25635,314
12/09/2003,16:10:00,25635,25640,25595,25625,340
12/09/2003,16:15:00,25625,25630,25600,25625,149
12/09/2003,16:20:00,25625,25650,25620,25640,225
12/09/2003,16:25:00,25640,25655,25620,25640,308
12/09/2003,16:30:00,25640,25645,25630,25635,73
12/09/2003,16:35:00,25635,25650,25630,25650,182
12/09/2003,16:40:00,25650,25665,25645,25660,116
12/09/2003,16:45:00,25660,25670,25650,25655,144
12/09/2003,16:50:00,25655,25665,25640,25660,192
12/09/2003,16:55:00,25655,25660,25635,25640,103
12/09/2003,17:00:00,25640,25650,25635,25640,359
12/09/2003,17:05:00,25640,25645,25635,25635,76
12/09/2003,17:10:00,25635,25675,25635,25660,183
12/09/2003,17:15:00,25665,25700,25660,25695,281
12/09/2003,17:20:00,25695,25695,25675,25685,99
12/09/2003,17:25:00,25685,25695,25680,25690,86
12/09/2003,17:30:00,25690,25710,25690,25705,245
12/09/2003,17:35:00,25700,25710,25630,25630,408