DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
03/09/2003,17:35:00,26185,26185,26185,26185,1
04/09/2003,09:00:00,26160,26160,26160,26160,1
04/09/2003,09:05:00,26110,26110,26110,26110,2
04/09/2003,09:15:00,26105,26110,26105,26110,3
04/09/2003,09:20:00,26095,26095,26095,26095,1
04/09/2003,09:25:00,26110,26110,26110,26110,39
04/09/2003,09:30:00,26155,26155,26155,26155,1
04/09/2003,09:35:00,26160,26160,26160,26160,1
04/09/2003,10:05:00,26225,26245,26225,26245,2
04/09/2003,10:10:00,26260,26260,26260,26260,1
04/09/2003,10:15:00,26225,26225,26225,26225,1
04/09/2003,10:20:00,26215,26225,26215,26225,4
04/09/2003,10:30:00,26210,26210,26210,26210,3
04/09/2003,10:35:00,26205,26205,26205,26205,2
04/09/2003,11:00:00,26190,26190,26190,26190,1
04/09/2003,11:05:00,26175,26175,26175,26175,1
04/09/2003,11:10:00,26170,26170,26170,26170,1
04/09/2003,11:20:00,26125,26125,26125,26125,7
04/09/2003,11:35:00,26150,26150,26150,26150,3
04/09/2003,12:05:00,26150,26150,26150,26150,5
04/09/2003,12:10:00,26150,26150,26140,26140,4
04/09/2003,12:35:00,26125,26125,26125,26125,1
04/09/2003,13:00:00,26110,26110,26110,26110,7
04/09/2003,13:10:00,26095,26095,26095,26095,54
04/09/2003,13:15:00,26100,26100,26100,26100,1
04/09/2003,13:20:00,26090,26090,26090,26090,4
04/09/2003,13:25:00,26095,26095,26090,26090,3
04/09/2003,13:30:00,26090,26090,26090,26090,3
04/09/2003,13:50:00,26130,26130,26120,26120,11
04/09/2003,14:10:00,26105,26105,26105,26105,7
04/09/2003,14:15:00,26105,26105,26105,26105,4
04/09/2003,14:20:00,26105,26105,26105,26105,1
04/09/2003,14:25:00,26120,26120,26120,26120,1
04/09/2003,14:30:00,26115,26115,26115,26115,9
04/09/2003,14:35:00,26120,26120,26120,26120,3
04/09/2003,14:45:00,26050,26050,26040,26040,3
04/09/2003,14:50:00,26040,26040,26040,26040,3
04/09/2003,14:55:00,26060,26080,26060,26080,10
04/09/2003,15:00:00,26095,26110,26095,26110,10
04/09/2003,15:05:00,26105,26110,26105,26110,11
04/09/2003,15:10:00,26130,26130,26130,26130,8
04/09/2003,15:15:00,26135,26140,26135,26140,2
04/09/2003,15:20:00,26150,26155,26150,26155,6
04/09/2003,15:25:00,26140,26140,26140,26140,1
04/09/2003,15:30:00,26140,26140,26140,26140,1
04/09/2003,15:35:00,26130,26130,26130,26130,1
04/09/2003,15:40:00,26130,26130,26115,26115,4
04/09/2003,15:45:00,26130,26130,26130,26130,2
04/09/2003,15:55:00,26170,26175,26170,26175,2
04/09/2003,16:00:00,26160,26195,26160,26165,10
04/09/2003,16:10:00,26190,26195,26190,26195,6
04/09/2003,16:30:00,26130,26135,26125,26135,11
04/09/2003,16:35:00,26125,26125,26105,26105,2
04/09/2003,16:40:00,26120,26135,26120,26135,4
04/09/2003,16:45:00,26140,26140,26125,26125,2
04/09/2003,16:50:00,26115,26115,26115,26115,1
04/09/2003,17:00:00,26115,26115,26115,26115,1
04/09/2003,17:05:00,26135,26135,26135,26135,1
04/09/2003,17:10:00,26160,26160,26155,26160,8
04/09/2003,17:15:00,26170,26175,26170,26175,5
04/09/2003,17:20:00,26165,26190,26165,26185,4
04/09/2003,17:25:00,26180,26180,26175,26175,8
04/09/2003,17:30:00,26175,26185,26175,26185,8
04/09/2003,17:35:00,26180,26180,26180,26180,1
05/09/2003,09:05:00,26200,26200,26200,26200,1
05/09/2003,09:30:00,26220,26220,26220,26220,2
05/09/2003,09:35:00,26255,26255,26250,26250,5
05/09/2003,09:40:00,26205,26205,26205,26205,2
05/09/2003,09:45:00,26210,26210,26210,26210,1
05/09/2003,10:00:00,26200,26200,26175,26175,6
05/09/2003,10:05:00,26200,26200,26200,26200,1
05/09/2003,10:25:00,26145,26145,26140,26140,2
05/09/2003,10:30:00,26155,26160,26155,26160,19
05/09/2003,10:35:00,26170,26170,26170,26170,2
05/09/2003,10:55:00,26160,26160,26160,26160,3
05/09/2003,11:00:00,26130,26130,26125,26125,12
05/09/2003,11:10:00,26155,26155,26155,26155,1
05/09/2003,11:25:00,26155,26155,26155,26155,7
05/09/2003,11:30:00,26160,26160,26160,26160,15
05/09/2003,11:50:00,26160,26170,26160,26170,2
05/09/2003,11:55:00,26170,26170,26170,26170,3
05/09/2003,12:05:00,26165,26165,26165,26165,1
05/09/2003,12:25:00,26150,26150,26150,26150,1
05/09/2003,12:35:00,26140,26140,26140,26140,7
05/09/2003,12:50:00,26130,26130,26130,26130,1
05/09/2003,13:00:00,26145,26145,26145,26145,1
05/09/2003,13:10:00,26155,26155,26155,26155,3
05/09/2003,13:15:00,26155,26155,26155,26155,1
05/09/2003,13:45:00,26170,26170,26170,26170,3
05/09/2003,14:10:00,26175,26175,26175,26175,1
05/09/2003,14:25:00,26165,26165,26165,26165,2
05/09/2003,14:30:00,26160,26160,26115,26115,10
05/09/2003,14:35:00,26110,26110,26075,26080,18
05/09/2003,14:40:00,26090,26100,26090,26100,9
05/09/2003,14:45:00,26090,26090,26080,26080,7
05/09/2003,14:55:00,26075,26075,26065,26065,2
05/09/2003,15:25:00,26060,26065,26060,26065,7
05/09/2003,15:30:00,26065,26065,26065,26065,3
05/09/2003,15:35:00,26090,26090,26090,26090,1
05/09/2003,15:50:00,26100,26100,26100,26100,4
05/09/2003,15:55:00,26110,26110,26110,26110,1
05/09/2003,16:00:00,26105,26110,26105,26110,5
05/09/2003,16:10:00,26120,26140,26120,26140,3
05/09/2003,16:15:00,26140,26155,26135,26155,3
05/09/2003,16:25:00,26140,26165,26140,26165,12
05/09/2003,16:30:00,26170,26170,26170,26170,2
05/09/2003,16:35:00,26140,26140,26125,26130,3
05/09/2003,16:45:00,26120,26120,26120,26120,1
05/09/2003,16:50:00,26160,26160,26160,26160,3
05/09/2003,17:10:00,26155,26155,26135,26145,8
05/09/2003,17:15:00,26150,26150,26150,26150,2
05/09/2003,17:20:00,26190,26190,26180,26180,6
05/09/2003,17:35:00,26170,26170,26150,26150,20
08/09/2003,09:10:00,26100,26100,26090,26090,6
08/09/2003,09:35:00,26140,26140,26140,26140,1
08/09/2003,09:40:00,26185,26190,26185,26190,2
08/09/2003,09:45:00,26180,26185,26180,26185,2
08/09/2003,09:50:00,26195,26195,26195,26195,6
08/09/2003,10:00:00,26165,26165,26150,26150,7
08/09/2003,10:05:00,26150,26150,26135,26135,7
08/09/2003,10:15:00,26165,26165,26160,26160,50
08/09/2003,10:25:00,26210,26210,26210,26210,1
08/09/2003,10:35:00,26215,26215,26200,26200,4
08/09/2003,10:40:00,26195,26195,26195,26195,3
08/09/2003,10:45:00,26200,26215,26200,26215,5
08/09/2003,10:50:00,26205,26205,26205,26205,1
08/09/2003,11:00:00,26215,26215,26215,26215,4
08/09/2003,11:10:00,26235,26235,26235,26235,1
08/09/2003,11:15:00,26245,26245,26245,26245,1
08/09/2003,11:20:00,26250,26255,26250,26255,3
08/09/2003,11:25:00,26260,26260,26260,26260,5
08/09/2003,11:30:00,26270,26270,26260,26265,4
08/09/2003,11:35:00,26290,26290,26285,26285,19
08/09/2003,11:50:00,26300,26320,26300,26320,14
08/09/2003,12:05:00,26300,26300,26300,26300,1
08/09/2003,12:10:00,26305,26305,26305,26305,2
08/09/2003,12:15:00,26300,26300,26300,26300,1
08/09/2003,12:20:00,26345,26350,26335,26345,13
08/09/2003,12:25:00,26345,26345,26340,26340,6
08/09/2003,12:45:00,26330,26330,26330,26330,1
08/09/2003,12:55:00,26305,26310,26305,26310,2
08/09/2003,13:05:00,26310,26310,26310,26310,2
08/09/2003,13:10:00,26310,26310,26310,26310,47
08/09/2003,13:15:00,26310,26310,26310,26310,1
08/09/2003,13:20:00,26310,26310,26310,26310,1
08/09/2003,13:25:00,26320,26325,26320,26325,392
08/09/2003,13:35:00,26310,26310,26310,26310,2
08/09/2003,13:45:00,26305,26305,26300,26300,2
08/09/2003,14:00:00,26290,26290,26290,26290,1
08/09/2003,14:20:00,26305,26305,26305,26305,5
08/09/2003,14:35:00,26315,26315,26315,26315,2
08/09/2003,15:05:00,26310,26310,26310,26310,1
08/09/2003,15:10:00,26315,26315,26315,26315,21
08/09/2003,15:25:00,26305,26305,26295,26295,8
08/09/2003,15:30:00,26305,26305,26305,26305,1
08/09/2003,15:35:00,26285,26290,26285,26290,8
08/09/2003,15:40:00,26295,26295,26295,26295,3
08/09/2003,15:45:00,26295,26310,26295,26305,7
08/09/2003,15:50:00,26340,26370,26340,26350,9
08/09/2003,15:55:00,26380,26420,26380,26415,16
08/09/2003,16:00:00,26400,26400,26385,26385,2
08/09/2003,16:05:00,26380,26395,26380,26390,168
08/09/2003,16:10:00,26370,26390,26370,26390,9
08/09/2003,16:15:00,26420,26440,26415,26440,8
08/09/2003,16:20:00,26435,26435,26430,26430,10
08/09/2003,16:25:00,26450,26450,26435,26435,4
08/09/2003,16:30:00,26450,26455,26440,26440,13
08/09/2003,16:35:00,26440,26440,26435,26440,18
08/09/2003,16:40:00,26430,26445,26430,26445,379
08/09/2003,16:45:00,26445,26445,26430,26445,9
08/09/2003,16:50:00,26450,26450,26450,26450,1
08/09/2003,16:55:00,26410,26410,26410,26410,1
08/09/2003,17:05:00,26440,26450,26440,26450,4
08/09/2003,17:10:00,26440,26440,26430,26430,9
08/09/2003,17:15:00,26450,26460,26450,26460,4
08/09/2003,17:20:00,26455,26475,26450,26475,6
08/09/2003,17:25:00,26455,26455,26455,26455,1
08/09/2003,17:30:00,26430,26440,26425,26440,12
08/09/2003,17:35:00,26420,26445,26420,26440,4
09/09/2003,09:00:00,26480,26480,26465,26465,5
09/09/2003,09:05:00,26475,26475,26470,26470,6
09/09/2003,09:20:00,26410,26410,26410,26410,2
09/09/2003,09:25:00,26400,26400,26400,26400,2
09/09/2003,09:40:00,26420,26425,26420,26420,3
09/09/2003,09:45:00,26395,26395,26395,26395,1
09/09/2003,10:00:00,26380,26380,26380,26380,1
09/09/2003,10:05:00,26415,26415,26415,26415,1
09/09/2003,10:10:00,26425,26425,26410,26410,33
09/09/2003,10:15:00,26415,26415,26415,26415,1
09/09/2003,10:20:00,26410,26410,26410,26410,1
09/09/2003,10:25:00,26420,26420,26420,26420,1
09/09/2003,10:30:00,26430,26430,26425,26425,9
09/09/2003,10:35:00,26410,26410,26405,26405,3
09/09/2003,10:40:00,26395,26395,26395,26395,1
09/09/2003,10:45:00,26375,26375,26365,26370,10
09/09/2003,10:50:00,26365,26365,26365,26365,6
09/09/2003,11:15:00,26345,26345,26310,26310,20
09/09/2003,11:20:00,26310,26315,26305,26315,6
09/09/2003,11:25:00,26305,26305,26300,26305,3
09/09/2003,11:30:00,26305,26310,26300,26310,236
09/09/2003,11:40:00,26300,26300,26300,26300,4
09/09/2003,11:45:00,26300,26300,26300,26300,1
09/09/2003,11:50:00,26305,26305,26305,26305,1
09/09/2003,12:00:00,26295,26295,26280,26280,4
09/09/2003,12:15:00,26280,26280,26280,26280,2
09/09/2003,12:30:00,26280,26280,26280,26280,92
09/09/2003,12:40:00,26300,26300,26300,26300,1
09/09/2003,12:55:00,26310,26310,26310,26310,2
09/09/2003,13:30:00,26300,26300,26300,26300,1
09/09/2003,13:35:00,26290,26290,26290,26290,2
09/09/2003,13:40:00,26290,26290,26290,26290,1
09/09/2003,13:50:00,26280,26280,26280,26280,1
09/09/2003,13:55:00,26280,26280,26280,26280,1
09/09/2003,14:00:00,26280,26280,26280,26280,2
09/09/2003,14:05:00,26290,26290,26290,26290,1
09/09/2003,14:15:00,26265,26265,26265,26265,7
09/09/2003,14:20:00,26260,26260,26245,26245,190
09/09/2003,14:25:00,26240,26240,26240,26240,1
09/09/2003,14:30:00,26260,26260,26260,26260,2
09/09/2003,14:50:00,26225,26225,26215,26215,7
09/09/2003,15:00:00,26245,26245,26210,26210,20
09/09/2003,15:15:00,26215,26225,26215,26225,2
09/09/2003,15:20:00,26230,26230,26225,26225,5
09/09/2003,15:25:00,26230,26255,26230,26240,12
09/09/2003,15:30:00,26235,26235,26235,26235,3
09/09/2003,15:35:00,26235,26235,26215,26215,11
09/09/2003,15:40:00,26230,26230,26230,26230,6
09/09/2003,15:50:00,26230,26235,26230,26235,623
09/09/2003,15:55:00,26235,26235,26235,26235,29
09/09/2003,16:00:00,26240,26240,26240,26240,1
09/09/2003,16:05:00,26240,26255,26240,26255,11
09/09/2003,16:10:00,26245,26245,26200,26210,13
09/09/2003,16:15:00,26200,26200,26150,26150,18
09/09/2003,16:20:00,26125,26155,26120,26155,12
09/09/2003,16:25:00,26160,26160,26160,26160,32
09/09/2003,16:50:00,26165,26165,26160,26160,4
09/09/2003,16:55:00,26160,26160,26150,26150,74
09/09/2003,17:00:00,26175,26175,26175,26175,2
09/09/2003,17:10:00,26150,26150,26150,26150,3
09/09/2003,17:15:00,26145,26150,26145,26150,11
09/09/2003,17:20:00,26155,26155,26155,26155,2
09/09/2003,17:25:00,26150,26150,26150,26150,4
09/09/2003,17:30:00,26200,26200,26190,26190,6
09/09/2003,17:35:00,26175,26180,26175,26175,5
10/09/2003,09:00:00,26155,26155,26080,26080,147
10/09/2003,09:05:00,26080,26080,26080,26080,1
10/09/2003,09:10:00,26085,26085,26070,26070,349
10/09/2003,09:15:00,26050,26050,26050,26050,2
10/09/2003,09:20:00,26060,26060,26060,26060,1
10/09/2003,09:25:00,26085,26085,26065,26065,50
10/09/2003,09:30:00,26055,26065,26035,26035,76
10/09/2003,09:35:00,26005,26020,26000,26020,3
10/09/2003,09:40:00,26020,26020,26020,26020,1
10/09/2003,09:45:00,26015,26015,26015,26015,1
10/09/2003,09:50:00,26010,26010,26000,26000,2
10/09/2003,09:55:00,25995,26010,25995,26010,4
10/09/2003,10:00:00,26000,26000,25990,25990,9
10/09/2003,10:05:00,25980,25985,25970,25970,31
10/09/2003,10:10:00,25965,25975,25950,25950,24
10/09/2003,10:15:00,25950,25950,25940,25940,8
10/09/2003,10:25:00,25965,25965,25965,25965,27
10/09/2003,10:30:00,25950,25970,25950,25965,9
10/09/2003,10:35:00,25965,25965,25965,25965,1
10/09/2003,10:40:00,25990,25995,25990,25990,28
10/09/2003,10:50:00,25990,25995,25990,25995,16
10/09/2003,10:55:00,25985,25985,25985,25985,1
10/09/2003,11:00:00,25980,25985,25980,25985,20
10/09/2003,11:05:00,25985,25985,25985,25985,7
10/09/2003,11:10:00,25985,25985,25970,25970,11
10/09/2003,11:15:00,25950,25970,25950,25965,7
10/09/2003,11:20:00,25975,25975,25975,25975,1
10/09/2003,11:30:00,25980,25980,25975,25975,8
10/09/2003,11:50:00,26010,26010,26010,26010,1
10/09/2003,11:55:00,26005,26005,25995,26005,3
10/09/2003,12:00:00,26030,26030,26030,26030,12
10/09/2003,12:05:00,26045,26045,26030,26030,5
10/09/2003,12:10:00,26050,26050,26045,26045,10
10/09/2003,12:15:00,26060,26065,26060,26060,8
10/09/2003,12:20:00,26060,26060,26060,26060,8
10/09/2003,12:35:00,26065,26065,26065,26065,1
10/09/2003,12:50:00,26050,26050,26050,26050,3
10/09/2003,13:10:00,26055,26055,26030,26040,25
10/09/2003,13:15:00,26035,26035,26035,26035,5
10/09/2003,13:20:00,26035,26035,26015,26015,6
10/09/2003,13:25:00,26010,26010,26010,26010,1
10/09/2003,13:30:00,26005,26005,25995,26000,22
10/09/2003,14:00:00,26020,26050,26020,26050,2
10/09/2003,14:05:00,26040,26055,26040,26055,3
10/09/2003,14:20:00,26020,26020,26020,26020,2
10/09/2003,14:25:00,26000,26000,25980,25980,11
10/09/2003,14:30:00,25970,25970,25960,25960,9
10/09/2003,14:35:00,25965,25965,25965,25965,10
10/09/2003,14:40:00,25970,25970,25965,25965,6
10/09/2003,14:45:00,25985,25985,25985,25985,7
10/09/2003,14:50:00,25950,25950,25950,25950,4
10/09/2003,14:55:00,25950,25950,25950,25950,1
10/09/2003,15:00:00,25945,25970,25930,25940,32
10/09/2003,15:05:00,25930,25930,25930,25930,9
10/09/2003,15:10:00,25945,25945,25940,25945,13
10/09/2003,15:15:00,25950,25950,25950,25950,1
10/09/2003,15:20:00,25935,25935,25935,25935,9
10/09/2003,15:25:00,25930,25945,25930,25935,6
10/09/2003,15:30:00,25935,25950,25930,25940,125
10/09/2003,15:35:00,25955,25965,25955,25965,3
10/09/2003,15:40:00,25935,25950,25930,25935,13
10/09/2003,15:45:00,25940,25950,25925,25950,11
10/09/2003,15:50:00,25940,25970,25940,25965,10
10/09/2003,15:55:00,25960,25980,25960,25980,4
10/09/2003,16:00:00,25950,25950,25935,25935,6
10/09/2003,16:05:00,25960,25975,25960,25975,2
10/09/2003,16:10:00,25965,25965,25940,25940,7
10/09/2003,16:15:00,25945,25945,25940,25940,9
10/09/2003,16:20:00,25925,25925,25900,25900,22
10/09/2003,16:25:00,25890,25895,25875,25885,22
10/09/2003,16:30:00,25895,25915,25895,25915,8
10/09/2003,16:35:00,25915,25925,25905,25925,9
10/09/2003,16:40:00,25935,25935,25935,25935,1
10/09/2003,16:50:00,25960,25965,25935,25965,13
10/09/2003,17:00:00,25940,25940,25940,25940,1
10/09/2003,17:05:00,25930,25930,25920,25920,5
10/09/2003,17:10:00,25925,25930,25915,25915,8
10/09/2003,17:20:00,25925,25925,25920,25925,10
10/09/2003,17:35:00,25890,25890,25880,25880,8
11/09/2003,09:05:00,25775,25795,25775,25785,5
11/09/2003,09:10:00,25790,25820,25790,25820,2
11/09/2003,09:15:00,25820,25825,25795,25795,12
11/09/2003,09:20:00,25790,25800,25775,25780,9
11/09/2003,09:25:00,25785,25785,25785,25785,1
11/09/2003,09:30:00,25785,25785,25750,25760,5
11/09/2003,09:35:00,25750,25750,25750,25750,10
11/09/2003,09:40:00,25750,25750,25750,25750,1
11/09/2003,09:45:00,25760,25760,25760,25760,1
11/09/2003,09:50:00,25815,25830,25815,25830,7
11/09/2003,09:55:00,25825,25870,25825,25870,18
11/09/2003,10:00:00,25860,25900,25860,25900,6
11/09/2003,10:05:00,25910,25920,25910,25920,2
11/09/2003,10:10:00,25920,25950,25920,25950,6
11/09/2003,10:15:00,25950,25975,25950,25975,7
11/09/2003,10:20:00,25960,25980,25960,25980,234
11/09/2003,10:25:00,25965,25965,25945,25950,23
11/09/2003,10:30:00,25990,26020,25990,26010,13
11/09/2003,10:35:00,26010,26010,26000,26000,7
11/09/2003,10:40:00,26010,26010,26010,26010,1
11/09/2003,10:45:00,25985,25990,25985,25990,2
11/09/2003,10:50:00,25995,26050,25930,26050,13
11/09/2003,10:55:00,26005,26005,26005,26005,7
11/09/2003,11:00:00,25995,26005,25995,25995,10
11/09/2003,11:10:00,25980,26000,25980,26000,13
11/09/2003,11:15:00,25995,25995,25995,25995,4
11/09/2003,11:25:00,25995,25995,25995,25995,6
11/09/2003,11:30:00,25980,25985,25980,25985,9
11/09/2003,11:35:00,26000,26000,25975,25975,4
11/09/2003,11:40:00,25980,25980,25975,25975,5
11/09/2003,11:45:00,25970,25970,25970,25970,13
11/09/2003,11:50:00,25970,25970,25970,25970,6
11/09/2003,11:55:00,25970,25970,25960,25960,2
11/09/2003,12:00:00,25960,25960,25950,25950,3
11/09/2003,12:05:00,25940,25940,25940,25940,1
11/09/2003,12:20:00,25955,25955,25955,25955,1
11/09/2003,12:25:00,25955,25960,25950,25960,384
11/09/2003,12:30:00,25960,25970,25960,25970,38
11/09/2003,12:35:00,25965,25975,25965,25975,9
11/09/2003,12:40:00,26000,26000,26000,26000,1
11/09/2003,12:45:00,26000,26005,25995,26005,72
11/09/2003,12:50:00,25990,25990,25990,25990,72
11/09/2003,12:55:00,25990,25990,25985,25985,6
11/09/2003,13:00:00,25990,25990,25990,25990,9
11/09/2003,13:05:00,25990,25990,25990,25990,1
11/09/2003,13:10:00,25990,25990,25990,25990,3
11/09/2003,13:25:00,25965,25965,25965,25965,5
11/09/2003,13:30:00,25970,25985,25965,25980,20
11/09/2003,13:35:00,25985,25985,25985,25985,9
11/09/2003,13:40:00,25985,25985,25970,25975,14
11/09/2003,13:45:00,25975,25975,25975,25975,3
11/09/2003,13:50:00,25990,25990,25990,25990,2
11/09/2003,13:55:00,25990,25990,25990,25990,9
11/09/2003,14:10:00,25990,25990,25985,25985,56
11/09/2003,14:30:00,25950,25950,25910,25925,8
11/09/2003,14:35:00,25900,25905,25895,25895,19
11/09/2003,14:40:00,25890,25910,25880,25910,118
11/09/2003,14:45:00,25910,25915,25910,25915,5
11/09/2003,14:50:00,25940,25940,25940,25940,1
11/09/2003,14:55:00,25945,25955,25940,25955,5
11/09/2003,15:00:00,25930,25930,25915,25915,4
11/09/2003,15:05:00,25920,25920,25920,25920,3
11/09/2003,15:10:00,25960,25960,25960,25960,5
11/09/2003,15:15:00,25955,25990,25955,25975,9
11/09/2003,15:20:00,25960,25960,25960,25960,4
11/09/2003,15:25:00,25950,25950,25945,25945,2
11/09/2003,15:30:00,25945,25945,25945,25945,5
11/09/2003,15:35:00,25970,25970,25970,25970,1
11/09/2003,15:40:00,25975,25975,25970,25970,6
11/09/2003,15:45:00,25945,25945,25945,25945,4
11/09/2003,15:50:00,25945,25945,25945,25945,4
11/09/2003,15:55:00,25960,25960,25935,25935,5
11/09/2003,16:00:00,25945,25960,25945,25960,9
11/09/2003,16:05:00,25955,25980,25955,25980,5
11/09/2003,16:15:00,25950,25965,25935,25935,11
11/09/2003,16:20:00,25915,25930,25910,25930,21
11/09/2003,16:25:00,25940,25940,25940,25940,1
11/09/2003,16:30:00,25945,25945,25945,25945,4
11/09/2003,16:35:00,25950,25950,25950,25950,2
11/09/2003,16:40:00,25955,25955,25955,25955,583
11/09/2003,16:45:00,25955,25965,25955,25960,206
11/09/2003,16:50:00,25955,25955,25945,25945,8
11/09/2003,16:55:00,25930,25930,25920,25920,2
11/09/2003,17:00:00,25950,25950,25950,25950,6
11/09/2003,17:05:00,25950,25950,25910,25920,4
11/09/2003,17:10:00,25920,25920,25900,25915,14
11/09/2003,17:15:00,25885,25905,25885,25905,11
11/09/2003,17:25:00,25905,25930,25905,25930,12
11/09/2003,17:30:00,25935,25935,25930,25930,7
11/09/2003,17:35:00,25900,25920,25900,25920,48
12/09/2003,09:00:00,25970,25975,25950,25950,8
12/09/2003,09:05:00,25950,25980,25950,25975,54
12/09/2003,09:10:00,25975,25990,25975,25990,3
12/09/2003,09:15:00,25995,26005,25990,26005,105
12/09/2003,09:20:00,26000,26000,26000,26000,10
12/09/2003,09:30:00,25955,25955,25955,25955,1
12/09/2003,09:35:00,25945,25945,25935,25935,49
12/09/2003,09:40:00,25970,25975,25970,25975,4
12/09/2003,09:45:00,25970,25990,25970,25990,9
12/09/2003,09:50:00,26000,26000,26000,26000,7
12/09/2003,09:55:00,25990,25990,25970,25970,9
12/09/2003,10:00:00,25960,25960,25960,25960,5
12/09/2003,10:05:00,25985,25985,25985,25985,4
12/09/2003,10:15:00,25990,26010,25990,26005,14
12/09/2003,10:20:00,26005,26005,25980,25980,33
12/09/2003,10:25:00,25980,25980,25980,25980,2
12/09/2003,10:35:00,26020,26020,26010,26010,3
12/09/2003,10:50:00,25985,25985,25970,25970,115
12/09/2003,10:55:00,25970,25970,25970,25970,3
12/09/2003,11:05:00,25990,25990,25990,25990,2
12/09/2003,11:15:00,25975,25975,25975,25975,3
12/09/2003,11:20:00,25965,25970,25965,25970,12
12/09/2003,11:30:00,25985,25985,25985,25985,40
12/09/2003,11:35:00,25980,25980,25980,25980,1
12/09/2003,11:40:00,25990,26010,25990,26005,6
12/09/2003,11:45:00,26020,26025,26015,26025,12
12/09/2003,11:50:00,26035,26035,26035,26035,2
12/09/2003,11:55:00,26050,26050,26050,26050,1
12/09/2003,12:00:00,26050,26050,26050,26050,5
12/09/2003,12:05:00,26050,26050,26040,26040,11
12/09/2003,12:10:00,26040,26045,26030,26030,9
12/09/2003,12:25:00,26020,26030,26020,26030,11
12/09/2003,12:30:00,26030,26030,26020,26020,21
12/09/2003,12:35:00,26020,26025,26020,26025,21
12/09/2003,12:40:00,26030,26040,26030,26040,22
12/09/2003,13:00:00,26010,26010,26010,26010,1
12/09/2003,13:15:00,25990,25990,25980,25980,4
12/09/2003,13:20:00,25970,25970,25940,25955,9
12/09/2003,13:25:00,25980,25980,25965,25965,8
12/09/2003,13:30:00,25965,25965,25965,25965,2
12/09/2003,13:35:00,25950,25950,25950,25950,1
12/09/2003,13:40:00,25960,25960,25960,25960,1
12/09/2003,13:45:00,25980,25980,25980,25980,5
12/09/2003,14:05:00,25980,25980,25980,25980,75
12/09/2003,14:10:00,25990,25990,25990,25990,3
12/09/2003,14:15:00,25995,25995,25990,25990,1254
12/09/2003,14:20:00,25990,25990,25990,25990,1
12/09/2003,14:25:00,25995,26000,25995,26000,6
12/09/2003,14:30:00,25965,26000,25955,25955,11
12/09/2003,14:35:00,25940,25940,25875,25875,12
12/09/2003,14:40:00,25905,25905,25880,25895,28
12/09/2003,14:45:00,25875,25900,25875,25895,24
12/09/2003,14:50:00,25905,25905,25900,25900,6
12/09/2003,14:55:00,25900,25900,25900,25900,1
12/09/2003,15:00:00,25890,25890,25890,25890,1
12/09/2003,15:05:00,25880,25890,25855,25890,12
12/09/2003,15:15:00,25880,25880,25880,25880,166
12/09/2003,15:20:00,25870,25870,25850,25850,20
12/09/2003,15:25:00,25865,25870,25865,25870,10
12/09/2003,15:30:00,25835,25835,25820,25825,18
12/09/2003,15:35:00,25805,25825,25805,25825,3
12/09/2003,15:40:00,25835,25835,25830,25830,5
12/09/2003,15:45:00,25805,25830,25800,25825,11
12/09/2003,15:50:00,25815,25815,25770,25800,15
12/09/2003,15:55:00,25750,25750,25750,25750,2
12/09/2003,16:00:00,25690,25740,25690,25740,13
12/09/2003,16:05:00,25750,25750,25735,25735,21
12/09/2003,16:10:00,25740,25740,25700,25735,11
12/09/2003,16:15:00,25725,25730,25715,25730,8
12/09/2003,16:20:00,25735,25750,25735,25750,4
12/09/2003,16:25:00,25750,25760,25740,25740,11
12/09/2003,16:30:00,25740,25740,25740,25740,2
12/09/2003,16:35:00,25740,25740,25740,25740,2
12/09/2003,16:40:00,25760,25770,25760,25770,9
12/09/2003,16:45:00,25775,25775,25775,25775,3
12/09/2003,16:50:00,25765,25765,25750,25765,98
12/09/2003,17:00:00,25745,25755,25745,25755,223
12/09/2003,17:10:00,25775,25775,25770,25770,28
12/09/2003,17:15:00,25765,25805,25765,25800,9
12/09/2003,17:20:00,25785,25790,25785,25790,6
12/09/2003,17:25:00,25795,25800,25795,25800,2
12/09/2003,17:30:00,25805,25810,25805,25810,9
12/09/2003,17:35:00,25820,25820,25750,25755,58
15/09/2003,09:00:00,25860,25870,25825,25825,871
15/09/2003,09:05:00,25850,25855,25850,25850,5
15/09/2003,09:10:00,25860,25900,25860,25900,173
15/09/2003,09:15:00,25885,25885,25860,25865,7
15/09/2003,09:20:00,25860,25860,25855,25855,2
15/09/2003,09:25:00,25870,25870,25870,25870,312
15/09/2003,09:30:00,25880,25895,25880,25895,47
15/09/2003,09:35:00,25870,25870,25850,25850,35
15/09/2003,09:40:00,25850,25850,25840,25840,2
15/09/2003,09:45:00,25860,25870,25860,25865,6
15/09/2003,09:50:00,25865,25875,25865,25875,27
15/09/2003,09:55:00,25900,25920,25900,25910,10
15/09/2003,10:00:00,25910,25910,25880,25885,350
15/09/2003,10:05:00,25880,25905,25880,25905,79
15/09/2003,10:10:00,25905,25905,25900,25900,3
15/09/2003,10:15:00,25885,25885,25885,25885,72
15/09/2003,10:20:00,25890,25890,25885,25890,9
15/09/2003,10:25:00,25870,25870,25860,25865,9
15/09/2003,10:30:00,25880,25880,25880,25880,8
15/09/2003,10:35:00,25875,25910,25875,25910,27
15/09/2003,10:40:00,25910,25910,25900,25900,2
15/09/2003,10:45:00,25895,25910,25895,25905,34
15/09/2003,10:50:00,25915,25930,25915,25925,40
15/09/2003,10:55:00,25920,25920,25920,25920,9
15/09/2003,11:00:00,25925,25940,25925,25940,10
15/09/2003,11:05:00,25940,25945,25935,25945,15
15/09/2003,11:10:00,25950,25950,25940,25940,13
15/09/2003,11:15:00,25940,25950,25940,25950,2
15/09/2003,11:20:00,25935,25935,25930,25930,245
15/09/2003,11:25:00,25945,25965,25945,25965,15
15/09/2003,11:30:00,25970,25970,25965,25965,5
15/09/2003,11:35:00,25960,25960,25960,25960,1
15/09/2003,11:40:00,25930,25930,25905,25905,68
15/09/2003,11:45:00,25930,25930,25930,25930,1
15/09/2003,11:55:00,25935,25935,25925,25925,152
15/09/2003,12:00:00,25910,25910,25905,25905,3
15/09/2003,12:05:00,25905,25905,25905,25905,300
15/09/2003,12:10:00,25900,25900,25900,25900,2
15/09/2003,12:15:00,25900,25900,25895,25895,2
15/09/2003,12:20:00,25900,25900,25900,25900,1
15/09/2003,12:30:00,25895,25895,25890,25890,3
15/09/2003,12:35:00,25880,25880,25870,25870,5
15/09/2003,12:40:00,25885,25890,25880,25890,4
15/09/2003,12:45:00,25880,25880,25880,25880,2
15/09/2003,12:50:00,25890,25890,25890,25890,1
15/09/2003,13:00:00,25895,25895,25895,25895,65
15/09/2003,13:10:00,25895,25895,25895,25895,1
15/09/2003,13:20:00,25895,25895,25895,25895,2
15/09/2003,13:35:00,25885,25885,25885,25885,1
15/09/2003,13:40:00,25885,25885,25885,25885,1
15/09/2003,13:45:00,25880,25880,25880,25880,3
15/09/2003,13:50:00,25865,25865,25855,25855,3
15/09/2003,13:55:00,25850,25850,25850,25850,2
15/09/2003,14:00:00,25865,25865,25865,25865,6
15/09/2003,14:05:00,25860,25860,25860,25860,1
15/09/2003,14:15:00,25860,25860,25860,25860,1
15/09/2003,14:20:00,25850,25850,25850,25850,8
15/09/2003,14:25:00,25860,25860,25860,25860,1
15/09/2003,14:30:00,25880,25880,25850,25850,16
15/09/2003,14:35:00,25850,25860,25850,25860,5
15/09/2003,14:40:00,25860,25860,25860,25860,25
15/09/2003,14:45:00,25865,25870,25865,25870,3
15/09/2003,14:50:00,25870,25870,25870,25870,3
15/09/2003,14:55:00,25870,25870,25855,25855,346
15/09/2003,15:00:00,25870,25870,25865,25865,65
15/09/2003,15:05:00,25865,25875,25865,25875,163
15/09/2003,15:15:00,25870,25870,25860,25865,29
15/09/2003,15:20:00,25860,25860,25860,25860,3
15/09/2003,15:25:00,25865,25865,25865,25865,2
15/09/2003,15:30:00,25865,25870,25865,25870,2
15/09/2003,15:35:00,25850,25850,25765,25790,57
15/09/2003,15:40:00,25800,25810,25760,25760,34
15/09/2003,15:45:00,25790,25790,25720,25730,106
15/09/2003,15:50:00,25730,25765,25730,25755,13
15/09/2003,15:55:00,25775,25775,25775,25775,87
15/09/2003,16:00:00,25780,25810,25765,25810,56
15/09/2003,16:05:00,25795,25795,25795,25795,2
15/09/2003,16:10:00,25790,25820,25790,25810,409
15/09/2003,16:15:00,25810,25810,25780,25785,143
15/09/2003,16:20:00,25805,25845,25780,25780,15
15/09/2003,16:25:00,25800,25810,25800,25800,21
15/09/2003,16:30:00,25800,25810,25780,25800,696
15/09/2003,16:35:00,25790,25800,25785,25800,101
15/09/2003,16:40:00,25830,25830,25810,25810,16
15/09/2003,16:45:00,25800,25805,25800,25800,33
15/09/2003,16:50:00,25800,25810,25800,25810,13
15/09/2003,16:55:00,25780,25780,25765,25765,72
15/09/2003,17:00:00,25765,25765,25740,25750,6
15/09/2003,17:05:00,25750,25750,25725,25730,6
15/09/2003,17:10:00,25750,25760,25750,25760,6
15/09/2003,17:15:00,25760,25765,25745,25745,52
15/09/2003,17:20:00,25755,25755,25750,25750,7
15/09/2003,17:25:00,25755,25760,25755,25760,3
15/09/2003,17:30:00,25765,25775,25760,25765,56
15/09/2003,17:35:00,25770,25780,25765,25765,27
16/09/2003,09:00:00,25825,25825,25600,25805,275
16/09/2003,09:05:00,25805,25805,25790,25795,50
16/09/2003,09:10:00,25800,25800,25800,25800,1
16/09/2003,09:15:00,25785,25790,25785,25790,11
16/09/2003,09:20:00,25750,25755,25740,25750,17
16/09/2003,09:25:00,25750,25765,25740,25755,15
16/09/2003,09:30:00,25790,25790,25780,25780,7
16/09/2003,09:35:00,25790,25820,25790,25815,186
16/09/2003,09:40:00,25825,25830,25825,25830,3
16/09/2003,09:45:00,25835,25860,25835,25850,147
16/09/2003,09:50:00,25875,25875,25860,25865,142
16/09/2003,09:55:00,25850,25870,25825,25830,153
16/09/2003,10:00:00,25840,25845,25830,25845,14
16/09/2003,10:05:00,25860,25865,25860,25860,24
16/09/2003,10:10:00,25845,25850,25835,25840,10
16/09/2003,10:15:00,25840,25845,25835,25835,24
16/09/2003,10:20:00,25835,25860,25835,25860,124
16/09/2003,10:25:00,25840,25845,25840,25845,32
16/09/2003,10:30:00,25835,25865,25835,25865,59
16/09/2003,10:35:00,25870,25870,25860,25860,3
16/09/2003,10:40:00,25860,25875,25855,25865,30
16/09/2003,10:45:00,25860,25860,25845,25845,66
16/09/2003,10:50:00,25845,25855,25845,25855,539
16/09/2003,10:55:00,25875,25875,25860,25860,42
16/09/2003,11:00:00,25880,25900,25870,25875,658
16/09/2003,11:05:00,25880,25880,25870,25870,4
16/09/2003,11:10:00,25875,25900,25875,25900,14
16/09/2003,11:15:00,25890,25905,25890,25905,12
16/09/2003,11:20:00,25910,25920,25905,25910,57
16/09/2003,11:25:00,25910,25915,25895,25895,42
16/09/2003,11:30:00,25895,25900,25895,25895,284
16/09/2003,11:35:00,25905,25910,25900,25900,155
16/09/2003,11:45:00,25895,25900,25885,25885,43
16/09/2003,11:50:00,25890,25890,25870,25870,13
16/09/2003,11:55:00,25870,25880,25860,25860,158
16/09/2003,12:00:00,25870,25875,25860,25870,146
16/09/2003,12:05:00,25870,25870,25865,25865,10
16/09/2003,12:10:00,25865,25875,25865,25875,5
16/09/2003,12:15:00,25870,25870,25870,25870,6
16/09/2003,12:20:00,25870,25870,25865,25870,10
16/09/2003,12:25:00,25885,25885,25885,25885,105
16/09/2003,12:30:00,25880,25880,25880,25880,356
16/09/2003,12:35:00,25890,25900,25890,25900,3
16/09/2003,12:40:00,25895,25895,25885,25890,24
16/09/2003,12:45:00,25890,25900,25890,25900,74
16/09/2003,12:50:00,25900,25910,25900,25905,130
16/09/2003,12:55:00,25900,25910,25900,25910,7
16/09/2003,13:00:00,25905,25910,25905,25910,3
16/09/2003,13:05:00,25900,25900,25900,25900,2
16/09/2003,13:10:00,25905,25905,25900,25900,4
16/09/2003,13:15:00,25900,25910,25900,25910,26
16/09/2003,13:30:00,25920,25920,25915,25915,16
16/09/2003,13:35:00,25910,25910,25910,25910,2
16/09/2003,13:40:00,25900,25900,25900,25900,38
16/09/2003,13:45:00,25890,25900,25890,25900,4
16/09/2003,13:55:00,25895,25895,25895,25895,103
16/09/2003,14:00:00,25895,25900,25895,25900,72
16/09/2003,14:05:00,25900,25900,25900,25900,1
16/09/2003,14:10:00,25890,25900,25885,25900,5
16/09/2003,14:15:00,25880,25880,25880,25880,1
16/09/2003,14:20:00,25880,25880,25875,25880,24
16/09/2003,14:25:00,25885,25890,25885,25890,8
16/09/2003,14:30:00,25890,25890,25875,25875,7
16/09/2003,14:35:00,25870,25875,25870,25875,23
16/09/2003,14:40:00,25895,25895,25895,25895,5
16/09/2003,14:45:00,25890,25890,25890,25890,1
16/09/2003,14:50:00,25875,25875,25875,25875,2
16/09/2003,14:55:00,25875,25875,25860,25860,7
16/09/2003,15:00:00,25860,25865,25850,25865,12
16/09/2003,15:10:00,25860,25860,25855,25860,6
16/09/2003,15:15:00,25855,25870,25855,25870,7
16/09/2003,15:25:00,25890,25890,25875,25875,33
16/09/2003,15:30:00,25890,25900,25890,25895,14
16/09/2003,15:35:00,25895,25900,25895,25900,10
16/09/2003,15:40:00,25885,25885,25875,25880,18
16/09/2003,15:45:00,25900,25900,25890,25890,11
16/09/2003,15:50:00,25900,25950,25900,25925,71
16/09/2003,15:55:00,25920,25940,25915,25930,31
16/09/2003,16:00:00,25940,25940,25920,25920,6
16/09/2003,16:05:00,25930,25935,25920,25935,168
16/09/2003,16:10:00,25940,25950,25930,25950,11
16/09/2003,16:15:00,25950,25995,25950,25975,203
16/09/2003,16:20:00,25970,25970,25970,25970,8
16/09/2003,16:25:00,25990,26010,25980,25990,37
16/09/2003,16:30:00,25990,25990,25980,25980,15
16/09/2003,16:35:00,25985,26000,25980,25980,30
16/09/2003,16:40:00,25980,25980,25965,25970,449
16/09/2003,16:45:00,25970,25970,25960,25970,775
16/09/2003,16:50:00,25975,25975,25955,25955,117
16/09/2003,16:55:00,25965,25990,25960,25985,116
16/09/2003,17:00:00,25990,25990,25980,25980,19
16/09/2003,17:05:00,25990,25990,25980,25980,4
16/09/2003,17:10:00,25980,26000,25980,26000,29
16/09/2003,17:15:00,25985,25995,25980,25995,211
16/09/2003,17:20:00,25995,26005,25985,25985,117
16/09/2003,17:25:00,25985,25995,25975,25975,85
16/09/2003,17:30:00,25975,25985,25965,25965,52
16/09/2003,17:35:00,25975,25990,25975,25980,181
17/09/2003,09:00:00,26105,26180,25595,26085,747
17/09/2003,09:05:00,26090,26095,26065,26065,714
17/09/2003,09:10:00,26065,26075,26050,26055,131
17/09/2003,09:15:00,26065,26070,26040,26050,147
17/09/2003,09:20:00,26055,26075,26040,26065,939
17/09/2003,09:25:00,26065,26070,26035,26045,1023
17/09/2003,09:30:00,26040,26060,26030,26045,30
17/09/2003,09:35:00,26045,26045,26025,26025,77
17/09/2003,09:40:00,26030,26045,26030,26045,45
17/09/2003,09:45:00,26045,26075,26040,26070,102
17/09/2003,09:50:00,26075,26075,26055,26070,85
17/09/2003,09:55:00,26070,26115,26070,26105,72
17/09/2003,10:00:00,26105,26105,26080,26090,29
17/09/2003,10:05:00,26085,26090,26065,26070,39
17/09/2003,10:10:00,26075,26075,26075,26075,47
17/09/2003,10:15:00,26075,26075,26065,26075,28
17/09/2003,10:20:00,26075,26080,26070,26070,38
17/09/2003,10:25:00,26075,26080,26075,26075,21
17/09/2003,10:30:00,26070,26110,26070,26110,47
17/09/2003,10:35:00,26120,26135,26110,26110,73
17/09/2003,10:40:00,26110,26120,26110,26120,114
17/09/2003,10:45:00,26115,26120,26100,26115,554
17/09/2003,10:50:00,26120,26150,26120,26150,46
17/09/2003,10:55:00,26130,26145,26125,26145,131
17/09/2003,11:00:00,26140,26145,26125,26125,21
17/09/2003,11:05:00,26125,26125,26120,26120,27
17/09/2003,11:10:00,26120,26125,26120,26120,112
17/09/2003,11:15:00,26120,26120,26110,26110,27
17/09/2003,11:20:00,26110,26110,26085,26105,78
17/09/2003,11:25:00,26095,26110,26095,26105,25
17/09/2003,11:30:00,26105,26120,26100,26115,156
17/09/2003,11:35:00,26105,26110,26100,26110,15
17/09/2003,11:40:00,26110,26125,26110,26125,8
17/09/2003,11:45:00,26120,26120,26100,26100,14
17/09/2003,11:50:00,26100,26105,26095,26105,7
17/09/2003,11:55:00,26090,26100,26090,26100,20
17/09/2003,12:00:00,26100,26105,26090,26090,13
17/09/2003,12:05:00,26085,26085,26075,26080,13
17/09/2003,12:10:00,26080,26085,26070,26070,34
17/09/2003,12:15:00,26070,26070,26050,26065,95
17/09/2003,12:20:00,26055,26055,26045,26050,181
17/09/2003,12:25:00,26055,26055,26030,26030,448
17/09/2003,12:30:00,26025,26025,26000,26005,78
17/09/2003,12:35:00,26005,26005,25970,25980,80
17/09/2003,12:40:00,25980,25990,25970,25980,37
17/09/2003,12:45:00,25985,26000,25985,26000,224
17/09/2003,12:50:00,25990,26000,25990,25995,18
17/09/2003,12:55:00,26000,26000,25990,25990,9
17/09/2003,13:00:00,25980,25985,25970,25970,275
17/09/2003,13:05:00,25970,25970,25970,25970,5
17/09/2003,13:10:00,25975,25980,25975,25975,68
17/09/2003,13:15:00,25975,25985,25975,25985,3
17/09/2003,13:20:00,25970,25975,25970,25975,113
17/09/2003,13:25:00,25975,25980,25975,25975,5
17/09/2003,13:30:00,25990,25990,25990,25990,2
17/09/2003,13:40:00,26000,26000,25990,25995,170
17/09/2003,13:45:00,25995,25995,25995,25995,1
17/09/2003,13:50:00,25985,25990,25960,25965,23
17/09/2003,13:55:00,25970,25970,25970,25970,14
17/09/2003,14:00:00,25965,25970,25965,25970,4
17/09/2003,14:05:00,25970,25970,25970,25970,3
17/09/2003,14:10:00,25970,25970,25965,25965,26
17/09/2003,14:15:00,25965,25970,25960,25960,67
17/09/2003,14:20:00,25965,25965,25950,25960,35
17/09/2003,14:25:00,25960,25960,25960,25960,1
17/09/2003,14:30:00,25935,25950,25930,25950,7
17/09/2003,14:35:00,25955,25985,25955,25980,5
17/09/2003,14:40:00,25980,25995,25980,25995,211
17/09/2003,14:45:00,26000,26010,26000,26000,7
17/09/2003,14:50:00,25995,26005,25995,26000,9
17/09/2003,14:55:00,26000,26005,26000,26000,13
17/09/2003,15:00:00,25995,26000,25980,25995,117
17/09/2003,15:05:00,26000,26000,25990,25990,305
17/09/2003,15:10:00,25985,26000,25985,26000,344
17/09/2003,15:15:00,26005,26005,25995,25995,18
17/09/2003,15:20:00,25995,26000,25995,26000,62
17/09/2003,15:25:00,25995,26000,25990,25995,178
17/09/2003,15:30:00,25985,26005,25980,26005,12
17/09/2003,15:35:00,26000,26015,25990,26015,16
17/09/2003,15:40:00,26030,26040,26030,26035,70
17/09/2003,15:45:00,26035,26035,26010,26020,31
17/09/2003,15:50:00,26020,26030,26020,26020,173
17/09/2003,15:55:00,26025,26045,26025,26045,62
17/09/2003,16:00:00,26040,26040,26010,26010,20
17/09/2003,16:05:00,26010,26020,26000,26015,50
17/09/2003,16:10:00,26010,26025,26010,26025,18
17/09/2003,16:15:00,26035,26055,26025,26025,59
17/09/2003,16:20:00,26025,26040,26025,26035,214
17/09/2003,16:25:00,26050,26065,26040,26040,124
17/09/2003,16:30:00,26050,26070,26050,26060,25
17/09/2003,16:35:00,26055,26055,26025,26025,23
17/09/2003,16:40:00,26025,26025,26005,26020,170
17/09/2003,16:45:00,26025,26025,25965,25965,162
17/09/2003,16:50:00,25985,25985,25960,25965,132
17/09/2003,16:55:00,25970,25975,25955,25975,74
17/09/2003,17:00:00,25980,26000,25975,25980,27
17/09/2003,17:05:00,25980,25995,25980,25980,70
17/09/2003,17:10:00,25980,26000,25980,26000,52
17/09/2003,17:15:00,26000,26010,25990,26000,21
17/09/2003,17:20:00,26000,26000,25990,25990,85
17/09/2003,17:25:00,25990,26005,25985,25985,15
17/09/2003,17:30:00,26005,26005,25995,26000,34
17/09/2003,17:35:00,26000,26035,26000,26035,487
18/09/2003,09:00:00,26000,26055,25995,26010,126
18/09/2003,09:05:00,26015,26030,26015,26030,12
18/09/2003,09:10:00,26020,26040,26010,26040,38
18/09/2003,09:15:00,26040,26045,26020,26020,66
18/09/2003,09:20:00,26010,26010,25940,25990,24
18/09/2003,09:25:00,25995,26030,25995,26030,63
18/09/2003,09:30:00,26030,26105,26030,26060,945
18/09/2003,09:35:00,26055,26060,26045,26045,102
18/09/2003,09:40:00,26040,26050,26030,26030,176
18/09/2003,09:45:00,26035,26045,26020,26020,64
18/09/2003,09:50:00,26025,26030,26020,26025,143
18/09/2003,09:55:00,26025,26045,26025,26045,927
18/09/2003,10:00:00,26050,26065,26030,26060,279
18/09/2003,10:05:00,26070,26085,26065,26085,570
18/09/2003,10:10:00,26080,26100,26075,26090,239
18/09/2003,10:15:00,26090,26100,26080,26080,116
18/09/2003,10:20:00,26080,26080,26080,26080,22
18/09/2003,10:25:00,26080,26085,26075,26075,151
18/09/2003,10:30:00,26080,26100,26080,26100,62
18/09/2003,10:35:00,26105,26120,26105,26110,113
18/09/2003,10:40:00,26110,26125,26110,26120,184
18/09/2003,10:45:00,26120,26125,26115,26120,372
18/09/2003,10:50:00,26115,26130,26115,26125,1398
18/09/2003,10:55:00,26125,26125,26105,26105,490
18/09/2003,11:00:00,26110,26120,26105,26110,76
18/09/2003,11:05:00,26110,26130,26110,26130,65
18/09/2003,11:10:00,26130,26135,26125,26130,467
18/09/2003,11:15:00,26125,26135,26120,26120,250
18/09/2003,11:20:00,26120,26120,26105,26115,98
18/09/2003,11:25:00,26115,26115,26110,26115,546
18/09/2003,11:30:00,26115,26120,26110,26120,236
18/09/2003,11:35:00,26115,26130,26115,26130,76
18/09/2003,11:40:00,26125,26130,26120,26120,191
18/09/2003,11:45:00,26125,26125,26105,26110,86
18/09/2003,11:50:00,26110,26120,26105,26115,22
18/09/2003,11:55:00,26120,26120,26110,26120,351
18/09/2003,12:00:00,26120,26120,26115,26120,24
18/09/2003,12:05:00,26125,26145,26125,26140,125
18/09/2003,12:10:00,26125,26135,26095,26110,155
18/09/2003,12:15:00,26105,26105,26090,26100,28
18/09/2003,12:20:00,26095,26100,26090,26090,442
18/09/2003,12:25:00,26090,26095,26080,26085,207
18/09/2003,12:30:00,26085,26085,26075,26080,15
18/09/2003,12:35:00,26080,26085,26080,26080,25
18/09/2003,12:40:00,26080,26085,26075,26080,33
18/09/2003,12:45:00,26080,26090,26070,26085,21
18/09/2003,12:50:00,26085,26085,26080,26080,44
18/09/2003,12:55:00,26075,26075,26070,26075,6
18/09/2003,13:00:00,26070,26075,26060,26065,25
18/09/2003,13:05:00,26060,26070,26050,26050,48
18/09/2003,13:10:00,26050,26055,26050,26050,13
18/09/2003,13:15:00,26050,26070,26040,26045,28
18/09/2003,13:20:00,26040,26050,26020,26050,25
18/09/2003,13:25:00,26050,26050,26050,26050,5
18/09/2003,13:30:00,26045,26060,26040,26050,54
18/09/2003,13:35:00,26055,26060,26050,26060,18
18/09/2003,13:40:00,26060,26060,26055,26055,7
18/09/2003,13:45:00,26045,26045,26035,26040,38
18/09/2003,13:50:00,26045,26045,26035,26035,51
18/09/2003,13:55:00,26025,26030,26015,26020,41
18/09/2003,14:00:00,26020,26030,26015,26030,32
18/09/2003,14:05:00,26035,26035,26030,26035,28
18/09/2003,14:10:00,26035,26050,26030,26045,28
18/09/2003,14:15:00,26045,26050,26035,26040,92
18/09/2003,14:20:00,26040,26050,26035,26050,94
18/09/2003,14:25:00,26050,26055,26045,26045,52
18/09/2003,14:30:00,26060,26115,26060,26080,138
18/09/2003,14:35:00,26080,26080,26065,26070,51
18/09/2003,14:40:00,26070,26085,26065,26080,39
18/09/2003,14:45:00,26080,26090,26080,26080,31
18/09/2003,14:50:00,26085,26135,26085,26100,88
18/09/2003,14:55:00,26110,26115,26105,26110,90
18/09/2003,15:00:00,26110,26110,26105,26110,50
18/09/2003,15:05:00,26105,26110,26085,26085,158
18/09/2003,15:10:00,26090,26100,26090,26100,19
18/09/2003,15:15:00,26090,26090,26070,26080,14
18/09/2003,15:20:00,26085,26095,26080,26085,52
18/09/2003,15:25:00,26085,26085,26075,26075,146
18/09/2003,15:30:00,26075,26080,26070,26070,15
18/09/2003,15:35:00,26070,26070,26045,26060,68
18/09/2003,15:40:00,26065,26065,26045,26045,20
18/09/2003,15:45:00,26050,26075,26050,26065,90
18/09/2003,15:50:00,26065,26080,26065,26070,25
18/09/2003,15:55:00,26070,26100,26065,26095,53
18/09/2003,16:00:00,26090,26130,26080,26125,80
18/09/2003,16:05:00,26125,26130,26100,26110,67
18/09/2003,16:10:00,26115,26125,26100,26100,295
18/09/2003,16:15:00,26105,26135,26105,26115,63
18/09/2003,16:20:00,26110,26170,26110,26145,176
18/09/2003,16:25:00,26155,26185,26145,26170,164
18/09/2003,16:30:00,26175,26180,26170,26180,111
18/09/2003,16:35:00,26185,26225,26180,26210,371
18/09/2003,16:40:00,26200,26215,26200,26200,88
18/09/2003,16:45:00,26200,26220,26190,26210,172
18/09/2003,16:50:00,26210,26295,26210,26260,376
18/09/2003,16:55:00,26255,26270,26245,26250,192
18/09/2003,17:00:00,26245,26265,26240,26255,184
18/09/2003,17:05:00,26260,26275,26255,26255,179
18/09/2003,17:10:00,26265,26265,26235,26245,197
18/09/2003,17:15:00,26240,26265,26235,26260,116
18/09/2003,17:20:00,26255,26280,26255,26275,106
18/09/2003,17:25:00,26275,26340,26265,26330,363
18/09/2003,17:30:00,26315,26345,26300,26305,262
18/09/2003,17:35:00,26300,26350,26295,26350,181
19/09/2003,09:00:00,26280,26290,26250,26265,251
19/09/2003,09:05:00,26260,26285,26255,26265,188
19/09/2003,09:10:00,26270,26280,26210,26255,419
19/09/2003,09:15:00,26260,26300,26250,26290,232
19/09/2003,09:20:00,26290,26320,26290,26320,307
19/09/2003,09:25:00,26320,26325,26310,26320,151
19/09/2003,09:30:00,26320,26325,26310,26310,132
19/09/2003,09:35:00,26305,26315,26290,26310,169
19/09/2003,09:40:00,26315,26315,26290,26295,98
19/09/2003,09:45:00,26295,26295,26275,26295,138
19/09/2003,09:50:00,26290,26300,26275,26300,224
19/09/2003,09:55:00,26300,26315,26290,26310,128
19/09/2003,10:00:00,26310,26315,26295,26300,94
19/09/2003,10:05:00,26300,26305,26290,26290,52
19/09/2003,10:10:00,26295,26300,26280,26290,90
19/09/2003,10:15:00,26295,26305,26295,26305,80
19/09/2003,10:20:00,26310,26310,26295,26300,28
19/09/2003,10:25:00,26305,26320,26300,26310,144
19/09/2003,10:30:00,26310,26345,26305,26345,191
19/09/2003,10:35:00,26335,26350,26325,26335,254
19/09/2003,10:40:00,26335,26335,26320,26325,62
19/09/2003,10:45:00,26325,26330,26325,26330,22
19/09/2003,10:50:00,26330,26330,26320,26325,25
19/09/2003,10:55:00,26320,26335,26315,26335,52
19/09/2003,11:00:00,26340,26350,26325,26325,109
19/09/2003,11:05:00,26325,26325,26315,26320,37
19/09/2003,11:10:00,26315,26315,26300,26305,111
19/09/2003,11:15:00,26305,26315,26305,26315,65
19/09/2003,11:20:00,26320,26320,26305,26315,48
19/09/2003,11:25:00,26315,26315,26305,26315,33
19/09/2003,11:30:00,26315,26315,26310,26315,40
19/09/2003,11:35:00,26310,26320,26310,26320,21
19/09/2003,11:40:00,26320,26320,26300,26300,45
19/09/2003,11:45:00,26295,26300,26270,26280,144
19/09/2003,11:50:00,26280,26280,26230,26240,242
19/09/2003,11:55:00,26240,26255,26240,26250,79
19/09/2003,12:00:00,26250,26270,26250,26260,80
19/09/2003,12:05:00,26255,26255,26235,26240,75
19/09/2003,12:10:00,26240,26245,26210,26220,152
19/09/2003,12:15:00,26220,26220,26210,26220,104
19/09/2003,12:20:00,26215,26215,26190,26210,171
19/09/2003,12:25:00,26210,26215,26210,26210,44
19/09/2003,12:30:00,26215,26215,26195,26200,54
19/09/2003,12:35:00,26205,26215,26205,26210,36
19/09/2003,12:40:00,26215,26220,26210,26215,58
19/09/2003,12:45:00,26210,26210,26180,26190,105
19/09/2003,12:50:00,26190,26215,26190,26210,48
19/09/2003,12:55:00,26205,26215,26200,26210,17
19/09/2003,13:00:00,26210,26230,26210,26230,64
19/09/2003,13:05:00,26230,26265,26230,26255,113
19/09/2003,13:10:00,26250,26275,26245,26270,76
19/09/2003,13:15:00,26270,26280,26270,26270,31
19/09/2003,13:20:00,26275,26275,26265,26270,20
19/09/2003,13:25:00,26275,26275,26265,26275,16
19/09/2003,13:30:00,26280,26285,26270,26270,24
19/09/2003,13:35:00,26275,26280,26275,26275,8
19/09/2003,13:40:00,26275,26280,26265,26265,20
19/09/2003,13:45:00,26260,26265,26250,26250,40
19/09/2003,13:50:00,26255,26260,26255,26260,17
19/09/2003,13:55:00,26255,26275,26255,26275,29
19/09/2003,14:00:00,26275,26275,26260,26260,56
19/09/2003,14:05:00,26265,26275,26245,26275,74
19/09/2003,14:10:00,26275,26290,26270,26285,55
19/09/2003,14:15:00,26285,26315,26285,26295,84
19/09/2003,14:20:00,26300,26305,26295,26305,25
19/09/2003,14:25:00,26305,26315,26300,26305,30
19/09/2003,14:30:00,26305,26310,26270,26285,168
19/09/2003,14:35:00,26285,26285,26270,26280,57
19/09/2003,14:40:00,26280,26300,26280,26300,36
19/09/2003,14:45:00,26300,26340,26300,26320,115
19/09/2003,14:50:00,26320,26340,26320,26330,47
19/09/2003,14:55:00,26335,26345,26330,26345,70
19/09/2003,15:00:00,26345,26365,26325,26330,129
19/09/2003,15:05:00,26330,26330,26315,26320,46
19/09/2003,15:10:00,26320,26320,26310,26320,26
19/09/2003,15:15:00,26320,26320,26315,26320,10
19/09/2003,15:20:00,26320,26320,26305,26305,23
19/09/2003,15:25:00,26305,26310,26300,26310,64
19/09/2003,15:30:00,26315,26315,26295,26295,40
19/09/2003,15:35:00,26290,26305,26285,26295,95
19/09/2003,15:40:00,26295,26315,26280,26310,72
19/09/2003,15:45:00,26305,26310,26270,26280,132
19/09/2003,15:50:00,26280,26290,26250,26255,151
19/09/2003,15:55:00,26260,26270,26235,26270,165
19/09/2003,16:00:00,26265,26270,26245,26245,122
19/09/2003,16:05:00,26250,26275,26240,26275,111
19/09/2003,16:10:00,26270,26305,26270,26290,159
19/09/2003,16:15:00,26290,26310,26285,26295,139
19/09/2003,16:20:00,26290,26310,26285,26305,81
19/09/2003,16:25:00,26305,26310,26275,26280,104
19/09/2003,16:30:00,26275,26275,26255,26270,171
19/09/2003,16:35:00,26275,26280,26250,26250,133
19/09/2003,16:40:00,26255,26265,26240,26245,199
19/09/2003,16:45:00,26245,26250,26225,26250,121
19/09/2003,16:50:00,26250,26255,26220,26250,131
19/09/2003,16:55:00,26250,26270,26245,26255,55
19/09/2003,17:00:00,26255,26270,26245,26270,40
19/09/2003,17:05:00,26270,26280,26265,26270,70
19/09/2003,17:10:00,26275,26290,26270,26285,51
19/09/2003,17:15:00,26285,26305,26270,26275,311
19/09/2003,17:20:00,26275,26285,26265,26285,100
19/09/2003,17:25:00,26285,26290,26275,26290,88
19/09/2003,17:30:00,26285,26300,26280,26290,146
19/09/2003,17:35:00,26285,26320,26285,26310,159