DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/09/2008,17:20:00,26780,26780,26715,26715,70
16/09/2008,17:22:00,26725,26725,26560,26565,296
16/09/2008,17:24:00,26585,26645,26545,26645,243
16/09/2008,17:26:00,26645,26645,26580,26620,151
16/09/2008,17:28:00,26620,26670,26620,26645,267
16/09/2008,17:30:00,26645,26670,26605,26670,355
16/09/2008,17:32:00,26665,26695,26660,26680,222
16/09/2008,17:34:00,26680,26715,26670,26700,136
16/09/2008,17:36:00,26695,26710,26690,26690,90
16/09/2008,17:38:00,26685,26690,26650,26660,119
17/09/2008,09:00:00,27115,27120,26995,27000,407
17/09/2008,09:02:00,27010,27030,26970,27005,244
17/09/2008,09:04:00,27005,27030,26970,27015,258
17/09/2008,09:06:00,27015,27060,27015,27040,448
17/09/2008,09:08:00,27045,27050,27020,27020,422
17/09/2008,09:10:00,27025,27085,27025,27085,179
17/09/2008,09:12:00,27080,27100,27080,27085,288
17/09/2008,09:14:00,27085,27115,27080,27110,237
17/09/2008,09:16:00,27110,27145,27110,27125,270
17/09/2008,09:18:00,27125,27140,27105,27130,116
17/09/2008,09:20:00,27135,27150,27085,27100,164
17/09/2008,09:22:00,27100,27100,27070,27080,271
17/09/2008,09:24:00,27075,27095,27050,27050,155
17/09/2008,09:26:00,27055,27060,27015,27045,205
17/09/2008,09:28:00,27045,27055,26995,26995,170
17/09/2008,09:30:00,26990,27000,26950,26960,234
17/09/2008,09:32:00,26965,26975,26940,26960,450
17/09/2008,09:34:00,26960,26975,26880,26920,221
17/09/2008,09:36:00,26915,26920,26855,26855,182
17/09/2008,09:38:00,26850,26850,26735,26765,256
17/09/2008,09:40:00,26780,26780,26745,26775,98
17/09/2008,09:42:00,26770,26785,26750,26750,411
17/09/2008,09:44:00,26745,26800,26715,26785,183
17/09/2008,09:46:00,26785,26790,26700,26710,198
17/09/2008,09:48:00,26720,26720,26580,26690,260
17/09/2008,09:50:00,26690,26710,26655,26710,336
17/09/2008,09:52:00,26705,26715,26665,26685,321
17/09/2008,09:54:00,26685,26700,26520,26530,258
17/09/2008,09:56:00,26525,26600,26500,26575,268
17/09/2008,09:58:00,26580,26650,26560,26585,223
17/09/2008,10:00:00,26590,26670,26585,26660,151
17/09/2008,10:02:00,26665,26690,26655,26680,185
17/09/2008,10:04:00,26690,26715,26660,26715,108
17/09/2008,10:06:00,26720,26730,26680,26690,166
17/09/2008,10:08:00,26690,26725,26690,26710,145
17/09/2008,10:10:00,26710,26795,26710,26750,266
17/09/2008,10:12:00,26755,26795,26710,26730,246
17/09/2008,10:14:00,26715,26790,26710,26760,260
17/09/2008,10:16:00,26765,26845,26750,26805,222
17/09/2008,10:18:00,26810,26865,26805,26840,152
17/09/2008,10:20:00,26850,26850,26780,26800,117
17/09/2008,10:22:00,26795,26815,26785,26805,87
17/09/2008,10:24:00,26805,26805,26740,26755,104
17/09/2008,10:26:00,26760,26810,26755,26780,89
17/09/2008,10:28:00,26770,26790,26740,26755,71
17/09/2008,10:30:00,26755,26795,26745,26775,55
17/09/2008,10:32:00,26775,26820,26770,26820,35
17/09/2008,10:34:00,26820,26855,26805,26855,137
17/09/2008,10:36:00,26845,26885,26835,26870,133
17/09/2008,10:38:00,26865,26905,26860,26900,234
17/09/2008,10:40:00,26905,26905,26855,26865,135
17/09/2008,10:42:00,26865,26870,26850,26870,51
17/09/2008,10:44:00,26870,26905,26870,26890,100
17/09/2008,10:46:00,26890,26935,26890,26910,72
17/09/2008,10:48:00,26920,26920,26870,26870,143
17/09/2008,10:50:00,26880,26880,26865,26880,57
17/09/2008,10:52:00,26880,26910,26880,26905,65
17/09/2008,10:54:00,26900,26900,26860,26860,63
17/09/2008,10:56:00,26865,26915,26865,26915,111
17/09/2008,10:58:00,26920,26950,26915,26930,119
17/09/2008,11:00:00,26935,26935,26890,26905,77
17/09/2008,11:02:00,26910,26915,26860,26905,84
17/09/2008,11:04:00,26900,26900,26835,26860,128
17/09/2008,11:06:00,26850,26875,26830,26860,46
17/09/2008,11:08:00,26855,26855,26800,26805,84
17/09/2008,11:10:00,26805,26805,26775,26785,100
17/09/2008,11:12:00,26785,26790,26730,26745,93
17/09/2008,11:14:00,26745,26800,26745,26800,88
17/09/2008,11:16:00,26810,26930,26805,26905,155
17/09/2008,11:18:00,26910,26910,26870,26905,112
17/09/2008,11:20:00,26905,26930,26895,26915,81
17/09/2008,11:22:00,26910,26910,26860,26860,79
17/09/2008,11:24:00,26860,26870,26850,26865,87
17/09/2008,11:26:00,26860,26905,26860,26895,169
17/09/2008,11:28:00,26900,26900,26865,26880,51
17/09/2008,11:30:00,26880,26900,26835,26895,104
17/09/2008,11:32:00,26885,26910,26870,26885,51
17/09/2008,11:34:00,26895,26915,26875,26885,125
17/09/2008,11:36:00,26890,26925,26880,26925,123
17/09/2008,11:38:00,26925,26950,26910,26950,95
17/09/2008,11:40:00,26955,26965,26900,26905,132
17/09/2008,11:42:00,26900,26905,26850,26870,170
17/09/2008,11:44:00,26875,26910,26870,26875,203
17/09/2008,11:46:00,26875,26890,26865,26885,37
17/09/2008,11:48:00,26875,26880,26845,26850,47
17/09/2008,11:50:00,26855,26860,26815,26835,114
17/09/2008,11:52:00,26830,26830,26815,26820,30
17/09/2008,11:54:00,26820,26845,26820,26830,77
17/09/2008,11:56:00,26840,26880,26835,26875,186
17/09/2008,11:58:00,26875,26875,26805,26805,128
17/09/2008,12:00:00,26805,26830,26795,26795,132
17/09/2008,12:02:00,26795,26830,26790,26810,99
17/09/2008,12:04:00,26810,26865,26810,26855,105
17/09/2008,12:06:00,26855,26860,26830,26855,90
17/09/2008,12:08:00,26855,26855,26850,26850,32
17/09/2008,12:10:00,26850,26885,26845,26850,89
17/09/2008,12:12:00,26850,26860,26795,26795,102
17/09/2008,12:14:00,26790,26825,26785,26825,63
17/09/2008,12:16:00,26825,26825,26800,26810,45
17/09/2008,12:18:00,26815,26815,26770,26785,43
17/09/2008,12:20:00,26780,26785,26760,26780,57
17/09/2008,12:22:00,26765,26805,26745,26800,112
17/09/2008,12:24:00,26805,26845,26800,26830,63
17/09/2008,12:26:00,26835,26840,26800,26825,62
17/09/2008,12:28:00,26820,26825,26815,26825,27
17/09/2008,12:30:00,26825,26830,26800,26810,37
17/09/2008,12:32:00,26820,26820,26805,26810,55
17/09/2008,12:34:00,26810,26825,26805,26825,43
17/09/2008,12:36:00,26830,26845,26830,26830,48
17/09/2008,12:38:00,26830,26830,26805,26815,69
17/09/2008,12:40:00,26810,26840,26810,26840,48
17/09/2008,12:42:00,26840,26850,26820,26830,88
17/09/2008,12:44:00,26820,26825,26815,26820,12
17/09/2008,12:46:00,26825,26825,26805,26820,89
17/09/2008,12:48:00,26825,26845,26820,26835,39
17/09/2008,12:50:00,26835,26855,26835,26855,52
17/09/2008,12:52:00,26855,26870,26850,26865,35
17/09/2008,12:54:00,26860,26860,26830,26835,38
17/09/2008,12:56:00,26830,26840,26830,26830,22
17/09/2008,12:58:00,26835,26835,26820,26830,13
17/09/2008,13:00:00,26830,26890,26830,26875,63
17/09/2008,13:02:00,26870,26900,26865,26900,36
17/09/2008,13:04:00,26895,26900,26870,26870,16
17/09/2008,13:06:00,26880,26890,26865,26875,27
17/09/2008,13:08:00,26875,26880,26865,26870,18
17/09/2008,13:10:00,26870,26870,26860,26860,141
17/09/2008,13:12:00,26860,26870,26855,26860,9
17/09/2008,13:14:00,26870,26870,26850,26865,19
17/09/2008,13:16:00,26855,26870,26850,26870,30
17/09/2008,13:18:00,26875,26885,26865,26865,15
17/09/2008,13:20:00,26870,26875,26855,26865,13
17/09/2008,13:22:00,26860,26880,26855,26865,37
17/09/2008,13:24:00,26860,26865,26820,26840,26
17/09/2008,13:26:00,26840,26840,26815,26820,34
17/09/2008,13:28:00,26810,26820,26785,26790,36
17/09/2008,13:30:00,26780,26810,26775,26810,41
17/09/2008,13:32:00,26810,26830,26795,26830,44
17/09/2008,13:34:00,26835,26850,26830,26840,29
17/09/2008,13:36:00,26850,26875,26845,26875,49
17/09/2008,13:38:00,26875,26890,26870,26885,41
17/09/2008,13:40:00,26875,26880,26850,26875,65
17/09/2008,13:42:00,26855,26880,26855,26875,15
17/09/2008,13:44:00,26880,26890,26875,26890,9
17/09/2008,13:46:00,26890,26925,26885,26905,90
17/09/2008,13:48:00,26900,26910,26895,26895,66
17/09/2008,13:50:00,26890,26895,26875,26895,44
17/09/2008,13:52:00,26890,26935,26890,26935,64
17/09/2008,13:54:00,26940,26965,26940,26955,72
17/09/2008,13:56:00,26945,26965,26930,26935,56
17/09/2008,13:58:00,26935,26950,26930,26930,202
17/09/2008,14:00:00,26940,26945,26925,26945,30
17/09/2008,14:02:00,26940,26945,26930,26935,22
17/09/2008,14:04:00,26935,26945,26920,26935,45
17/09/2008,14:06:00,26920,26925,26905,26905,48
17/09/2008,14:08:00,26920,26950,26905,26915,62
17/09/2008,14:10:00,26910,26910,26895,26905,24
17/09/2008,14:12:00,26910,26915,26895,26905,19
17/09/2008,14:14:00,26910,26915,26900,26900,46
17/09/2008,14:16:00,26900,26900,26850,26855,54
17/09/2008,14:18:00,26850,26850,26795,26805,117
17/09/2008,14:20:00,26805,26825,26790,26810,98
17/09/2008,14:22:00,26815,26815,26775,26790,217
17/09/2008,14:24:00,26795,26795,26755,26790,37
17/09/2008,14:26:00,26795,26810,26780,26805,33
17/09/2008,14:28:00,26795,26795,26765,26770,44
17/09/2008,14:30:00,26770,26775,26710,26755,191
17/09/2008,14:32:00,26755,26755,26650,26650,116
17/09/2008,14:34:00,26655,26670,26625,26630,160
17/09/2008,14:36:00,26625,26700,26625,26695,118
17/09/2008,14:38:00,26685,26685,26625,26630,112
17/09/2008,14:40:00,26625,26680,26625,26680,76
17/09/2008,14:42:00,26680,26700,26665,26695,124
17/09/2008,14:44:00,26690,26700,26685,26685,74
17/09/2008,14:46:00,26695,26765,26685,26765,96
17/09/2008,14:48:00,26760,26765,26700,26700,171
17/09/2008,14:50:00,26700,26720,26670,26720,99
17/09/2008,14:52:00,26730,26745,26700,26705,85
17/09/2008,14:54:00,26700,26705,26675,26680,49
17/09/2008,14:56:00,26680,26685,26595,26600,160
17/09/2008,14:58:00,26595,26615,26545,26555,179
17/09/2008,15:00:00,26550,26595,26530,26550,153
17/09/2008,15:02:00,26555,26570,26490,26510,208
17/09/2008,15:04:00,26505,26550,26485,26540,165
17/09/2008,15:06:00,26540,26540,26470,26475,164
17/09/2008,15:08:00,26475,26495,26435,26440,237
17/09/2008,15:10:00,26445,26490,26435,26470,143
17/09/2008,15:12:00,26475,26530,26465,26510,117
17/09/2008,15:14:00,26515,26515,26390,26400,425
17/09/2008,15:16:00,26400,26400,26350,26365,612
17/09/2008,15:18:00,26365,26405,26360,26375,158
17/09/2008,15:20:00,26375,26375,26325,26345,127
17/09/2008,15:22:00,26345,26370,26300,26320,887
17/09/2008,15:24:00,26320,26365,26310,26325,717
17/09/2008,15:26:00,26325,26340,26250,26270,189
17/09/2008,15:28:00,26265,26325,26260,26285,163
17/09/2008,15:30:00,26295,26310,26260,26285,154
17/09/2008,15:32:00,26280,26300,26250,26270,203
17/09/2008,15:34:00,26270,26295,26220,26240,262
17/09/2008,15:36:00,26245,26305,26240,26240,289
17/09/2008,15:38:00,26240,26340,26240,26330,213
17/09/2008,15:40:00,26330,26370,26300,26350,148
17/09/2008,15:42:00,26360,26485,26360,26485,270
17/09/2008,15:44:00,26475,26480,26390,26395,201
17/09/2008,15:46:00,26395,26395,26330,26375,193
17/09/2008,15:48:00,26380,26410,26340,26370,168
17/09/2008,15:50:00,26380,26395,26365,26380,128
17/09/2008,15:52:00,26365,26400,26365,26375,130
17/09/2008,15:54:00,26370,26430,26365,26385,151
17/09/2008,15:56:00,26385,26430,26385,26425,156
17/09/2008,15:58:00,26425,26425,26385,26405,156
17/09/2008,16:00:00,26405,26455,26405,26450,608
17/09/2008,16:02:00,26445,26485,26440,26485,147
17/09/2008,16:04:00,26490,26510,26415,26415,122
17/09/2008,16:06:00,26415,26435,26375,26400,248
17/09/2008,16:08:00,26400,26410,26380,26395,75
17/09/2008,16:10:00,26390,26425,26380,26400,90
17/09/2008,16:12:00,26395,26415,26355,26355,80
17/09/2008,16:14:00,26355,26385,26340,26380,92
17/09/2008,16:16:00,26380,26380,26335,26380,92
17/09/2008,16:18:00,26375,26380,26315,26340,82
17/09/2008,16:20:00,26340,26345,26280,26295,134
17/09/2008,16:22:00,26295,26350,26285,26315,106
17/09/2008,16:24:00,26320,26320,26235,26240,101
17/09/2008,16:26:00,26245,26290,26235,26280,245
17/09/2008,16:28:00,26285,26290,26265,26285,171
17/09/2008,16:30:00,26285,26370,26275,26355,197
17/09/2008,16:32:00,26335,26355,26265,26280,160
17/09/2008,16:34:00,26285,26305,26255,26255,557
17/09/2008,16:36:00,26265,26265,26205,26245,202
17/09/2008,16:38:00,26240,26250,26200,26240,123
17/09/2008,16:40:00,26225,26225,26185,26195,508
17/09/2008,16:42:00,26190,26245,26190,26235,170
17/09/2008,16:44:00,26240,26285,26210,26210,208
17/09/2008,16:46:00,26215,26240,26200,26210,355
17/09/2008,16:48:00,26210,26225,26180,26220,171
17/09/2008,16:50:00,26225,26260,26200,26230,310
17/09/2008,16:52:00,26230,26230,26195,26225,156
17/09/2008,16:54:00,26225,26250,26200,26225,178
17/09/2008,16:56:00,26220,26220,26195,26200,129
17/09/2008,16:58:00,26210,26225,26175,26175,327
17/09/2008,17:00:00,26170,26200,26105,26150,311
17/09/2008,17:02:00,26145,26160,26100,26110,173
17/09/2008,17:04:00,26115,26140,26085,26105,211
17/09/2008,17:06:00,26100,26130,26080,26100,161
17/09/2008,17:08:00,26100,26120,26075,26095,149
17/09/2008,17:10:00,26100,26100,26045,26055,161
17/09/2008,17:12:00,26055,26070,26025,26055,344
17/09/2008,17:14:00,26045,26070,26030,26065,155
17/09/2008,17:16:00,26065,26065,26030,26050,204
17/09/2008,17:18:00,26045,26065,26025,26050,223
17/09/2008,17:20:00,26045,26080,26045,26060,148
17/09/2008,17:22:00,26065,26070,26040,26065,255
17/09/2008,17:24:00,26065,26075,26010,26040,248
17/09/2008,17:26:00,26035,26040,25990,26020,298
17/09/2008,17:28:00,26020,26020,25920,25940,466
17/09/2008,17:30:00,25940,25980,25935,25955,133
17/09/2008,17:32:00,25955,26015,25950,26000,163
17/09/2008,17:34:00,26005,26005,25975,25985,104
17/09/2008,17:36:00,25985,25985,25945,25965,94
17/09/2008,17:38:00,25970,25985,25945,25960,128
18/09/2008,09:00:00,25965,26065,25925,26050,237
18/09/2008,09:02:00,26050,26050,25895,25950,483
18/09/2008,09:04:00,25945,25945,25655,25655,136
18/09/2008,09:06:00,25885,26130,25885,26095,135
18/09/2008,09:08:00,26095,26190,26055,26070,709
18/09/2008,09:10:00,26080,26095,26055,26070,157
18/09/2008,09:12:00,26065,26065,25965,25975,124
18/09/2008,09:14:00,25970,25980,25965,25970,229
18/09/2008,09:16:00,25965,25990,25935,25935,275
18/09/2008,09:18:00,25925,25925,25855,25865,233
18/09/2008,09:20:00,25855,25880,25750,25760,157
18/09/2008,09:22:00,25760,25770,25710,25725,249
18/09/2008,09:24:00,25715,25750,25660,25750,212
18/09/2008,09:26:00,25755,25800,25750,25770,201
18/09/2008,09:28:00,25775,25775,25720,25725,111
18/09/2008,09:30:00,25740,25770,25720,25765,88
18/09/2008,09:32:00,25765,25820,25765,25820,158
18/09/2008,09:34:00,25815,25815,25765,25795,138
18/09/2008,09:36:00,25795,25870,25795,25855,185
18/09/2008,09:38:00,25850,25875,25835,25870,112
18/09/2008,09:40:00,25860,25925,25860,25925,133
18/09/2008,09:42:00,25925,25980,25915,25980,193
18/09/2008,09:44:00,25980,26025,25975,25995,294
18/09/2008,09:46:00,25995,26015,25955,25960,111
18/09/2008,09:48:00,25965,25990,25950,25960,86
18/09/2008,09:50:00,25970,25995,25970,25985,50
18/09/2008,09:52:00,25985,26015,25960,26010,64
18/09/2008,09:54:00,26010,26040,25975,25975,103
18/09/2008,09:56:00,25965,26000,25960,26000,62
18/09/2008,09:58:00,26000,26025,25975,26025,75
18/09/2008,10:00:00,26030,26075,26010,26025,153
18/09/2008,10:02:00,26015,26055,26015,26030,175
18/09/2008,10:04:00,26020,26035,25985,26025,95
18/09/2008,10:06:00,26020,26035,26005,26035,128
18/09/2008,10:08:00,26040,26045,25975,25980,90
18/09/2008,10:10:00,25985,26000,25895,25910,250
18/09/2008,10:12:00,25915,25920,25875,25890,120
18/09/2008,10:14:00,25890,25935,25890,25930,197
18/09/2008,10:16:00,25920,25975,25920,25945,74
18/09/2008,10:18:00,25950,25950,25900,25900,77
18/09/2008,10:20:00,25905,25920,25900,25920,57
18/09/2008,10:22:00,25925,25935,25890,25915,106
18/09/2008,10:24:00,25920,25925,25890,25890,299
18/09/2008,10:26:00,25885,25945,25865,25935,296
18/09/2008,10:28:00,25930,25990,25930,25985,45
18/09/2008,10:30:00,25980,26000,25960,25995,132
18/09/2008,10:32:00,26000,26025,25990,26000,190
18/09/2008,10:34:00,26000,26055,26000,26055,82
18/09/2008,10:36:00,26060,26130,26050,26105,122
18/09/2008,10:38:00,26110,26135,26105,26130,141
18/09/2008,10:40:00,26135,26140,26090,26115,140
18/09/2008,10:42:00,26115,26125,26105,26105,96
18/09/2008,10:44:00,26100,26115,26060,26115,242
18/09/2008,10:46:00,26095,26125,26075,26080,111
18/09/2008,10:48:00,26080,26080,26020,26045,108
18/09/2008,10:50:00,26040,26085,26040,26080,36
18/09/2008,10:52:00,26075,26090,26050,26050,38
18/09/2008,10:54:00,26050,26060,26035,26050,54
18/09/2008,10:56:00,26060,26060,26040,26055,155
18/09/2008,10:58:00,26065,26115,26065,26115,174
18/09/2008,11:00:00,26120,26120,26095,26115,50
18/09/2008,11:02:00,26120,26130,26105,26110,150
18/09/2008,11:04:00,26115,26160,26105,26120,215
18/09/2008,11:06:00,26115,26115,26035,26040,126
18/09/2008,11:08:00,26045,26045,26000,26025,112
18/09/2008,11:10:00,26020,26025,25990,26000,138
18/09/2008,11:12:00,26005,26060,26000,26045,116
18/09/2008,11:14:00,26045,26080,26040,26080,83
18/09/2008,11:16:00,26085,26130,26085,26115,125
18/09/2008,11:18:00,26120,26125,26100,26110,43
18/09/2008,11:20:00,26110,26120,26075,26085,68
18/09/2008,11:22:00,26080,26085,26055,26060,76
18/09/2008,11:24:00,26060,26075,26060,26075,70
18/09/2008,11:26:00,26085,26130,26085,26105,235
18/09/2008,11:28:00,26110,26130,26105,26125,60
18/09/2008,11:30:00,26120,26125,26110,26115,79
18/09/2008,11:32:00,26120,26125,26100,26110,69
18/09/2008,11:34:00,26105,26145,26100,26120,94
18/09/2008,11:36:00,26120,26140,26105,26135,108
18/09/2008,11:38:00,26145,26180,26130,26160,133
18/09/2008,11:40:00,26165,26235,26155,26235,417
18/09/2008,11:42:00,26235,26245,26210,26215,219
18/09/2008,11:44:00,26215,26215,26185,26200,74
18/09/2008,11:46:00,26200,26210,26170,26180,138
18/09/2008,11:48:00,26185,26240,26185,26240,129
18/09/2008,11:50:00,26235,26245,26210,26215,505
18/09/2008,11:52:00,26220,26265,26220,26265,103
18/09/2008,11:54:00,26265,26265,26245,26250,52
18/09/2008,11:56:00,26250,26250,26225,26240,105
18/09/2008,11:58:00,26235,26250,26230,26240,38
18/09/2008,12:00:00,26245,26270,26235,26245,40
18/09/2008,12:02:00,26240,26240,26220,26220,41
18/09/2008,12:04:00,26230,26275,26230,26260,86
18/09/2008,12:06:00,26255,26255,26225,26225,107
18/09/2008,12:08:00,26220,26220,26170,26195,174
18/09/2008,12:10:00,26185,26190,26165,26185,43
18/09/2008,12:12:00,26180,26180,26165,26170,104
18/09/2008,12:14:00,26170,26185,26160,26175,107
18/09/2008,12:16:00,26175,26230,26165,26215,96
18/09/2008,12:18:00,26220,26245,26210,26245,185
18/09/2008,12:20:00,26245,26260,26240,26255,241
18/09/2008,12:22:00,26255,26285,26255,26280,152
18/09/2008,12:24:00,26280,26305,26280,26300,173
18/09/2008,12:26:00,26300,26320,26280,26285,90
18/09/2008,12:28:00,26275,26290,26265,26275,52
18/09/2008,12:30:00,26280,26300,26265,26285,86
18/09/2008,12:32:00,26285,26285,26250,26250,54
18/09/2008,12:34:00,26250,26285,26240,26255,527
18/09/2008,12:36:00,26240,26280,26240,26275,83
18/09/2008,12:38:00,26270,26280,26255,26260,29
18/09/2008,12:40:00,26255,26270,26245,26250,14
18/09/2008,12:42:00,26245,26245,26220,26220,116
18/09/2008,12:44:00,26225,26230,26210,26220,168
18/09/2008,12:46:00,26220,26260,26220,26260,107
18/09/2008,12:48:00,26265,26295,26260,26290,289
18/09/2008,12:50:00,26295,26295,26270,26280,250
18/09/2008,12:52:00,26275,26295,26270,26270,85
18/09/2008,12:54:00,26280,26290,26245,26285,194
18/09/2008,12:56:00,26280,26305,26270,26305,59
18/09/2008,12:58:00,26305,26305,26285,26300,79
18/09/2008,13:00:00,26295,26315,26290,26310,106
18/09/2008,13:02:00,26310,26340,26305,26330,131
18/09/2008,13:04:00,26330,26330,26300,26310,78
18/09/2008,13:06:00,26310,26320,26285,26290,36
18/09/2008,13:08:00,26285,26285,26250,26265,79
18/09/2008,13:10:00,26265,26265,26250,26260,26
18/09/2008,13:12:00,26260,26300,26250,26280,180
18/09/2008,13:14:00,26290,26300,26280,26290,58
18/09/2008,13:16:00,26295,26355,26295,26335,75
18/09/2008,13:18:00,26330,26330,26290,26315,130
18/09/2008,13:20:00,26305,26305,26280,26280,32
18/09/2008,13:22:00,26280,26280,26250,26260,98
18/09/2008,13:24:00,26260,26280,26260,26270,113
18/09/2008,13:26:00,26275,26290,26275,26290,15
18/09/2008,13:28:00,26295,26295,26280,26285,22
18/09/2008,13:30:00,26290,26290,26265,26265,37
18/09/2008,13:32:00,26260,26260,26230,26240,60
18/09/2008,13:34:00,26230,26250,26230,26245,146
18/09/2008,13:36:00,26235,26235,26205,26205,24
18/09/2008,13:38:00,26205,26215,26190,26190,55
18/09/2008,13:40:00,26200,26205,26190,26190,68
18/09/2008,13:42:00,26190,26200,26160,26175,53
18/09/2008,13:44:00,26180,26180,26160,26160,47
18/09/2008,13:46:00,26165,26210,26160,26210,178
18/09/2008,13:48:00,26215,26220,26195,26195,29
18/09/2008,13:50:00,26200,26225,26200,26225,195
18/09/2008,13:52:00,26215,26230,26215,26230,22
18/09/2008,13:54:00,26220,26230,26215,26230,19
18/09/2008,13:56:00,26230,26230,26230,26230,1
18/09/2008,13:58:00,26225,26240,26225,26225,147
18/09/2008,14:00:00,26235,26280,26235,26270,36
18/09/2008,14:02:00,26270,26280,26270,26275,30
18/09/2008,14:04:00,26280,26290,26255,26260,48
18/09/2008,14:06:00,26260,26275,26175,26180,129
18/09/2008,14:08:00,26170,26210,26170,26200,213
18/09/2008,14:10:00,26190,26190,26165,26165,47
18/09/2008,14:12:00,26175,26175,26075,26100,72
18/09/2008,14:14:00,26100,26105,26080,26080,171
18/09/2008,14:16:00,26080,26080,26015,26035,238
18/09/2008,14:18:00,26020,26025,26000,26020,191
18/09/2008,14:20:00,26025,26040,26000,26005,174
18/09/2008,14:22:00,26005,26010,25975,26005,141
18/09/2008,14:24:00,26005,26040,26005,26035,73
18/09/2008,14:26:00,26045,26080,26030,26065,63
18/09/2008,14:28:00,26075,26115,26060,26115,124
18/09/2008,14:30:00,26095,26145,26035,26095,189
18/09/2008,14:32:00,26095,26130,26065,26130,139
18/09/2008,14:34:00,26135,26155,26125,26145,103
18/09/2008,14:36:00,26140,26145,26090,26100,91
18/09/2008,14:38:00,26105,26110,26070,26080,63
18/09/2008,14:40:00,26080,26110,26050,26110,63
18/09/2008,14:42:00,26110,26130,26095,26100,65
18/09/2008,14:44:00,26100,26100,26050,26055,98
18/09/2008,14:46:00,26050,26065,26045,26050,28
18/09/2008,14:48:00,26040,26055,26030,26055,50
18/09/2008,14:50:00,26050,26065,26045,26065,394
18/09/2008,14:52:00,26060,26060,26025,26040,39
18/09/2008,14:54:00,26030,26030,26015,26030,37
18/09/2008,14:56:00,26035,26050,26025,26025,80
18/09/2008,14:58:00,26030,26030,25960,25985,73
18/09/2008,15:00:00,25980,25980,25960,25970,115
18/09/2008,15:02:00,25960,25970,25930,25935,45
18/09/2008,15:04:00,25930,25930,25885,25885,107
18/09/2008,15:06:00,25875,25880,25825,25880,172
18/09/2008,15:08:00,25885,25900,25875,25895,64
18/09/2008,15:10:00,25905,26000,25890,25995,113
18/09/2008,15:12:00,26015,26020,25945,25955,166
18/09/2008,15:14:00,25955,25955,25900,25915,51
18/09/2008,15:16:00,25915,25915,25860,25875,138
18/09/2008,15:18:00,25875,25930,25875,25925,110
18/09/2008,15:20:00,25925,25985,25925,25970,54
18/09/2008,15:22:00,25980,25990,25955,25955,108
18/09/2008,15:24:00,25960,25975,25920,25930,67
18/09/2008,15:26:00,25935,25965,25935,25945,50
18/09/2008,15:28:00,25960,25985,25955,25975,36
18/09/2008,15:30:00,25970,26035,25955,26035,135
18/09/2008,15:32:00,26030,26030,25960,25960,127
18/09/2008,15:34:00,25965,26035,25955,26030,114
18/09/2008,15:36:00,26040,26060,26010,26040,240
18/09/2008,15:38:00,26045,26045,25995,26040,105
18/09/2008,15:40:00,26040,26060,26015,26025,295
18/09/2008,15:42:00,26015,26015,25955,25960,105
18/09/2008,15:44:00,25960,25970,25895,25915,191
18/09/2008,15:46:00,25920,25950,25900,25950,254
18/09/2008,15:48:00,25945,25945,25910,25935,258
18/09/2008,15:50:00,25920,25965,25920,25955,142
18/09/2008,15:52:00,25955,26095,25955,26085,218
18/09/2008,15:54:00,26090,26115,26050,26100,227
18/09/2008,15:56:00,26105,26125,26070,26125,85
18/09/2008,15:58:00,26125,26140,26090,26110,558
18/09/2008,16:00:00,26120,26185,26090,26155,237
18/09/2008,16:02:00,26155,26210,26125,26125,354
18/09/2008,16:04:00,26120,26160,26100,26155,174
18/09/2008,16:06:00,26140,26170,26140,26165,145
18/09/2008,16:08:00,26170,26180,26125,26135,102
18/09/2008,16:10:00,26130,26165,26120,26140,102
18/09/2008,16:12:00,26140,26160,26080,26085,106
18/09/2008,16:14:00,26080,26100,26075,26095,101
18/09/2008,16:16:00,26095,26110,26020,26035,155
18/09/2008,16:18:00,26045,26100,26040,26100,60
18/09/2008,16:20:00,26100,26100,26055,26085,42
18/09/2008,16:22:00,26080,26100,26045,26100,242
18/09/2008,16:24:00,26100,26130,26085,26105,90
18/09/2008,16:26:00,26115,26135,26095,26135,41
18/09/2008,16:28:00,26140,26140,26100,26110,99
18/09/2008,16:30:00,26110,26110,26085,26095,56
18/09/2008,16:32:00,26100,26140,26090,26100,73
18/09/2008,16:34:00,26085,26110,26085,26110,30
18/09/2008,16:36:00,26110,26115,26060,26075,103
18/09/2008,16:38:00,26085,26130,26060,26085,114
18/09/2008,16:40:00,26090,26115,26080,26105,111
18/09/2008,16:42:00,26105,26105,26060,26065,62
18/09/2008,16:44:00,26065,26065,25975,25990,147
18/09/2008,16:46:00,25995,26025,25980,26005,75
18/09/2008,16:48:00,26010,26015,25985,26000,48
18/09/2008,16:50:00,25995,26010,25955,25975,106
18/09/2008,16:52:00,25975,26015,25970,26015,99
18/09/2008,16:54:00,26010,26030,25960,25960,120
18/09/2008,16:56:00,25960,25965,25845,25850,167
18/09/2008,16:58:00,25850,25850,25750,25800,213
18/09/2008,17:00:00,25800,25830,25790,25815,140
18/09/2008,17:02:00,25815,25855,25810,25830,115
18/09/2008,17:04:00,25825,25920,25825,25875,186
18/09/2008,17:06:00,25875,25890,25850,25850,136
18/09/2008,17:08:00,25850,25850,25785,25795,71
18/09/2008,17:10:00,25795,25800,25775,25780,132
18/09/2008,17:12:00,25780,25790,25725,25730,263
18/09/2008,17:14:00,25740,25740,25635,25655,198
18/09/2008,17:16:00,25650,25710,25645,25685,207
18/09/2008,17:18:00,25685,25705,25600,25600,140
18/09/2008,17:20:00,25610,25700,25600,25695,134
18/09/2008,17:22:00,25695,25700,25620,25620,110
18/09/2008,17:24:00,25630,25720,25600,25690,129
18/09/2008,17:26:00,25695,25735,25695,25720,174
18/09/2008,17:28:00,25720,25775,25710,25765,313
18/09/2008,17:30:00,25775,25845,25770,25845,137
18/09/2008,17:32:00,25850,25855,25825,25835,74
18/09/2008,17:34:00,25830,25845,25810,25845,32
18/09/2008,17:36:00,25840,25855,25825,25850,81
18/09/2008,17:38:00,25850,25865,25840,25840,73