DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/09/2008,17:06:00,26935,26935,26880,26890,68
16/09/2008,17:09:00,26885,26900,26820,26860,210
16/09/2008,17:12:00,26855,26905,26835,26880,299
16/09/2008,17:15:00,26875,26890,26745,26790,317
16/09/2008,17:18:00,26790,26800,26730,26775,276
16/09/2008,17:21:00,26780,26780,26560,26565,366
16/09/2008,17:24:00,26585,26645,26545,26595,320
16/09/2008,17:27:00,26595,26670,26595,26645,341
16/09/2008,17:30:00,26645,26695,26605,26670,478
16/09/2008,17:33:00,26670,26715,26670,26700,235
16/09/2008,17:36:00,26695,26710,26665,26670,147
16/09/2008,17:39:00,26670,26675,26650,26660,62
17/09/2008,09:00:00,27115,27120,26995,27000,569
17/09/2008,09:03:00,27000,27030,26970,27015,340
17/09/2008,09:06:00,27015,27060,27015,27030,575
17/09/2008,09:09:00,27030,27085,27020,27085,474
17/09/2008,09:12:00,27080,27110,27080,27105,421
17/09/2008,09:15:00,27100,27145,27100,27125,374
17/09/2008,09:18:00,27125,27150,27105,27125,190
17/09/2008,09:21:00,27120,27125,27070,27080,361
17/09/2008,09:24:00,27075,27095,27030,27045,255
17/09/2008,09:27:00,27040,27055,26995,26995,275
17/09/2008,09:30:00,26990,27000,26940,26960,598
17/09/2008,09:33:00,26955,26975,26880,26920,307
17/09/2008,09:36:00,26915,26920,26785,26815,264
17/09/2008,09:39:00,26815,26815,26735,26775,272
17/09/2008,09:42:00,26770,26785,26715,26775,522
17/09/2008,09:45:00,26775,26800,26700,26710,270
17/09/2008,09:48:00,26720,26720,26580,26660,483
17/09/2008,09:51:00,26655,26715,26655,26685,434
17/09/2008,09:54:00,26685,26700,26500,26570,401
17/09/2008,09:57:00,26570,26650,26560,26585,348
17/09/2008,10:00:00,26590,26680,26585,26660,229
17/09/2008,10:03:00,26670,26715,26660,26715,215
17/09/2008,10:06:00,26720,26730,26680,26705,227
17/09/2008,10:09:00,26710,26795,26690,26750,350
17/09/2008,10:12:00,26755,26795,26710,26775,389
17/09/2008,10:15:00,26775,26845,26740,26805,339
17/09/2008,10:18:00,26810,26865,26795,26795,217
17/09/2008,10:21:00,26805,26830,26780,26805,139
17/09/2008,10:24:00,26805,26805,26740,26775,135
17/09/2008,10:27:00,26785,26810,26740,26755,129
17/09/2008,10:30:00,26755,26795,26745,26785,80
17/09/2008,10:33:00,26790,26855,26790,26855,147
17/09/2008,10:36:00,26845,26885,26835,26870,273
17/09/2008,10:39:00,26870,26905,26855,26865,229
17/09/2008,10:42:00,26865,26900,26850,26885,117
17/09/2008,10:45:00,26890,26935,26890,26910,106
17/09/2008,10:48:00,26920,26920,26865,26875,186
17/09/2008,10:51:00,26870,26910,26865,26905,79
17/09/2008,10:54:00,26900,26900,26860,26880,78
17/09/2008,10:57:00,26880,26950,26880,26930,215
17/09/2008,11:00:00,26935,26935,26890,26910,86
17/09/2008,11:03:00,26905,26905,26835,26860,203
17/09/2008,11:06:00,26850,26875,26830,26830,55
17/09/2008,11:09:00,26830,26830,26775,26785,175
17/09/2008,11:12:00,26785,26790,26730,26755,155
17/09/2008,11:15:00,26760,26930,26755,26905,181
17/09/2008,11:18:00,26910,26930,26870,26930,142
17/09/2008,11:21:00,26930,26930,26860,26860,130
17/09/2008,11:24:00,26860,26905,26850,26900,231
17/09/2008,11:27:00,26905,26905,26865,26880,76
17/09/2008,11:30:00,26880,26900,26835,26895,109
17/09/2008,11:33:00,26885,26915,26870,26885,171
17/09/2008,11:36:00,26890,26930,26880,26925,151
17/09/2008,11:39:00,26920,26965,26900,26905,199
17/09/2008,11:42:00,26900,26910,26850,26905,232
17/09/2008,11:45:00,26910,26910,26865,26885,178
17/09/2008,11:48:00,26875,26880,26825,26830,95
17/09/2008,11:51:00,26825,26840,26815,26820,96
17/09/2008,11:54:00,26820,26860,26820,26860,145
17/09/2008,11:57:00,26865,26880,26805,26805,246
17/09/2008,12:00:00,26805,26830,26790,26825,198
17/09/2008,12:03:00,26825,26865,26805,26855,138
17/09/2008,12:06:00,26855,26860,26830,26855,101
17/09/2008,12:09:00,26850,26885,26845,26850,110
17/09/2008,12:12:00,26850,26860,26785,26815,135
17/09/2008,12:15:00,26815,26825,26800,26810,75
17/09/2008,12:18:00,26815,26815,26760,26760,80
17/09/2008,12:21:00,26770,26805,26745,26800,132
17/09/2008,12:24:00,26805,26845,26800,26830,76
17/09/2008,12:27:00,26825,26825,26800,26825,76
17/09/2008,12:30:00,26825,26830,26800,26820,43
17/09/2008,12:33:00,26820,26825,26805,26825,92
17/09/2008,12:36:00,26830,26845,26810,26815,89
17/09/2008,12:39:00,26810,26840,26805,26840,76
17/09/2008,12:42:00,26840,26850,26815,26820,94
17/09/2008,12:45:00,26820,26825,26805,26820,95
17/09/2008,12:48:00,26825,26845,26820,26840,51
17/09/2008,12:51:00,26845,26870,26840,26865,75
17/09/2008,12:54:00,26860,26860,26830,26840,52
17/09/2008,12:57:00,26840,26840,26820,26830,21
17/09/2008,13:00:00,26830,26890,26830,26875,80
17/09/2008,13:03:00,26875,26900,26865,26870,35
17/09/2008,13:06:00,26880,26890,26865,26880,31
17/09/2008,13:09:00,26875,26880,26860,26860,155
17/09/2008,13:12:00,26860,26870,26850,26855,26
17/09/2008,13:15:00,26860,26870,26850,26870,32
17/09/2008,13:18:00,26875,26885,26860,26860,21
17/09/2008,13:21:00,26860,26880,26855,26865,44
17/09/2008,13:24:00,26860,26865,26820,26820,46
17/09/2008,13:27:00,26825,26830,26785,26790,50
17/09/2008,13:30:00,26780,26815,26775,26815,58
17/09/2008,13:33:00,26805,26850,26800,26840,56
17/09/2008,13:36:00,26850,26890,26845,26885,85
17/09/2008,13:39:00,26880,26885,26850,26875,70
17/09/2008,13:42:00,26855,26880,26855,26880,19
17/09/2008,13:45:00,26885,26925,26885,26905,95
17/09/2008,13:48:00,26900,26910,26875,26890,85
17/09/2008,13:51:00,26880,26935,26880,26935,89
17/09/2008,13:54:00,26940,26965,26940,26945,92
17/09/2008,13:57:00,26950,26950,26930,26930,238
17/09/2008,14:00:00,26940,26945,26925,26940,44
17/09/2008,14:03:00,26935,26945,26920,26935,53
17/09/2008,14:06:00,26920,26950,26905,26925,98
17/09/2008,14:09:00,26910,26925,26895,26905,36
17/09/2008,14:12:00,26910,26915,26895,26900,51
17/09/2008,14:15:00,26905,26915,26850,26855,68
17/09/2008,14:18:00,26850,26850,26790,26805,182
17/09/2008,14:21:00,26810,26815,26775,26790,250
17/09/2008,14:24:00,26795,26795,26755,26790,50
17/09/2008,14:27:00,26800,26810,26765,26770,64
17/09/2008,14:30:00,26770,26775,26710,26745,236
17/09/2008,14:33:00,26735,26735,26625,26630,231
17/09/2008,14:36:00,26625,26700,26625,26680,177
17/09/2008,14:39:00,26675,26680,26625,26680,129
17/09/2008,14:42:00,26680,26700,26665,26695,136
17/09/2008,14:45:00,26695,26765,26685,26765,158
17/09/2008,14:48:00,26760,26765,26670,26685,220
17/09/2008,14:51:00,26680,26745,26680,26705,135
17/09/2008,14:54:00,26700,26705,26665,26670,75
17/09/2008,14:57:00,26675,26675,26545,26555,313
17/09/2008,15:00:00,26550,26595,26525,26525,222
17/09/2008,15:03:00,26530,26550,26485,26540,304
17/09/2008,15:06:00,26540,26540,26455,26460,217
17/09/2008,15:09:00,26460,26495,26435,26470,327
17/09/2008,15:12:00,26475,26530,26440,26445,211
17/09/2008,15:15:00,26445,26445,26350,26365,943
17/09/2008,15:18:00,26365,26405,26325,26345,223
17/09/2008,15:21:00,26350,26370,26300,26320,949
17/09/2008,15:24:00,26320,26365,26310,26330,752
17/09/2008,15:27:00,26325,26330,26250,26285,317
17/09/2008,15:30:00,26295,26310,26255,26275,274
17/09/2008,15:33:00,26275,26295,26220,26240,345
17/09/2008,15:36:00,26245,26305,26240,26280,380
17/09/2008,15:39:00,26285,26370,26275,26350,270
17/09/2008,15:42:00,26360,26485,26360,26400,370
17/09/2008,15:45:00,26405,26410,26330,26375,294
17/09/2008,15:48:00,26380,26410,26340,26375,240
17/09/2008,15:51:00,26380,26400,26365,26375,186
17/09/2008,15:54:00,26370,26430,26365,26400,225
17/09/2008,15:57:00,26395,26430,26385,26405,238
17/09/2008,16:00:00,26405,26475,26405,26460,669
17/09/2008,16:03:00,26470,26510,26415,26415,208
17/09/2008,16:06:00,26415,26435,26375,26410,276
17/09/2008,16:09:00,26405,26425,26380,26400,137
17/09/2008,16:12:00,26395,26415,26340,26360,130
17/09/2008,16:15:00,26365,26385,26335,26380,134
17/09/2008,16:18:00,26375,26380,26305,26320,134
17/09/2008,16:21:00,26325,26350,26280,26315,188
17/09/2008,16:24:00,26320,26320,26235,26255,177
17/09/2008,16:27:00,26260,26290,26250,26285,340
17/09/2008,16:30:00,26285,26370,26275,26305,271
17/09/2008,16:33:00,26305,26310,26255,26255,643
17/09/2008,16:36:00,26265,26265,26200,26205,257
17/09/2008,16:39:00,26205,26240,26185,26195,576
17/09/2008,16:42:00,26190,26260,26190,26255,242
17/09/2008,16:45:00,26260,26285,26200,26210,491
17/09/2008,16:48:00,26210,26235,26180,26215,400
17/09/2008,16:51:00,26210,26260,26195,26225,237
17/09/2008,16:54:00,26225,26250,26200,26220,215
17/09/2008,16:57:00,26220,26225,26175,26175,419
17/09/2008,17:00:00,26170,26200,26105,26120,411
17/09/2008,17:03:00,26130,26140,26085,26105,284
17/09/2008,17:06:00,26100,26130,26075,26075,262
17/09/2008,17:09:00,26085,26110,26045,26055,209
17/09/2008,17:12:00,26055,26070,26025,26030,428
17/09/2008,17:15:00,26035,26070,26030,26050,275
17/09/2008,17:18:00,26045,26080,26025,26065,342
17/09/2008,17:21:00,26065,26070,26040,26065,284
17/09/2008,17:24:00,26065,26075,25995,26000,387
17/09/2008,17:27:00,26005,26025,25920,25940,625
17/09/2008,17:30:00,25940,25990,25935,25980,224
17/09/2008,17:33:00,25980,26015,25975,25985,176
17/09/2008,17:36:00,25985,25985,25945,25970,140
17/09/2008,17:39:00,25970,25980,25945,25960,82
18/09/2008,09:00:00,25965,26065,25925,25985,381
18/09/2008,09:03:00,25985,26000,25655,25655,475
18/09/2008,09:06:00,25885,26190,25885,26105,640
18/09/2008,09:09:00,26100,26115,26055,26070,361
18/09/2008,09:12:00,26065,26065,25965,25970,183
18/09/2008,09:15:00,25980,25990,25935,25935,445
18/09/2008,09:18:00,25925,25925,25855,25860,295
18/09/2008,09:21:00,25855,25855,25710,25725,344
18/09/2008,09:24:00,25715,25800,25660,25780,343
18/09/2008,09:27:00,25795,25795,25720,25725,181
18/09/2008,09:30:00,25740,25790,25720,25775,181
18/09/2008,09:33:00,25780,25820,25765,25795,203
18/09/2008,09:36:00,25795,25870,25795,25855,265
18/09/2008,09:39:00,25850,25925,25835,25925,165
18/09/2008,09:42:00,25925,26010,25915,26010,375
18/09/2008,09:45:00,26000,26025,25955,25960,223
18/09/2008,09:48:00,25965,25990,25950,25970,117
18/09/2008,09:51:00,25970,26015,25960,26010,83
18/09/2008,09:54:00,26010,26040,25960,25990,145
18/09/2008,09:57:00,25980,26025,25975,26025,95
18/09/2008,10:00:00,26030,26075,26010,26030,299
18/09/2008,10:03:00,26035,26055,25985,26025,124
18/09/2008,10:06:00,26020,26045,25980,25990,188
18/09/2008,10:09:00,25985,26000,25895,25910,280
18/09/2008,10:12:00,25915,25930,25875,25895,242
18/09/2008,10:15:00,25900,25975,25900,25945,149
18/09/2008,10:18:00,25950,25950,25900,25905,93
18/09/2008,10:21:00,25905,25935,25890,25915,147
18/09/2008,10:24:00,25920,25925,25865,25875,444
18/09/2008,10:27:00,25880,25990,25880,25985,196
18/09/2008,10:30:00,25980,26020,25960,26015,284
18/09/2008,10:33:00,26010,26055,25990,26055,120
18/09/2008,10:36:00,26060,26130,26050,26120,183
18/09/2008,10:39:00,26115,26140,26090,26115,220
18/09/2008,10:42:00,26115,26125,26060,26065,292
18/09/2008,10:45:00,26070,26125,26065,26080,157
18/09/2008,10:48:00,26080,26080,26020,26055,127
18/09/2008,10:51:00,26050,26090,26050,26050,55
18/09/2008,10:54:00,26050,26060,26035,26045,82
18/09/2008,10:57:00,26050,26115,26045,26115,301
18/09/2008,11:00:00,26120,26130,26095,26115,86
18/09/2008,11:03:00,26110,26160,26105,26120,329
18/09/2008,11:06:00,26115,26115,26030,26040,159
18/09/2008,11:09:00,26040,26045,25990,26000,217
18/09/2008,11:12:00,26005,26075,26000,26075,164
18/09/2008,11:15:00,26070,26130,26060,26115,160
18/09/2008,11:18:00,26120,26125,26090,26090,76
18/09/2008,11:21:00,26090,26090,26055,26060,111
18/09/2008,11:24:00,26060,26110,26060,26110,144
18/09/2008,11:27:00,26110,26130,26105,26125,221
18/09/2008,11:30:00,26120,26125,26110,26120,117
18/09/2008,11:33:00,26115,26145,26100,26120,125
18/09/2008,11:36:00,26120,26180,26105,26175,200
18/09/2008,11:39:00,26175,26235,26155,26235,458
18/09/2008,11:42:00,26235,26245,26185,26195,274
18/09/2008,11:45:00,26190,26210,26170,26180,157
18/09/2008,11:48:00,26185,26245,26185,26230,276
18/09/2008,11:51:00,26230,26265,26210,26265,461
18/09/2008,11:54:00,26265,26265,26240,26240,116
18/09/2008,11:57:00,26240,26250,26225,26240,79
18/09/2008,12:00:00,26245,26270,26220,26230,76
18/09/2008,12:03:00,26230,26275,26220,26260,91
18/09/2008,12:06:00,26255,26255,26200,26200,162
18/09/2008,12:09:00,26200,26200,26165,26185,162
18/09/2008,12:12:00,26180,26180,26160,26175,150
18/09/2008,12:15:00,26175,26230,26165,26215,157
18/09/2008,12:18:00,26220,26250,26210,26245,233
18/09/2008,12:21:00,26250,26285,26245,26280,345
18/09/2008,12:24:00,26280,26320,26280,26300,207
18/09/2008,12:27:00,26310,26310,26265,26275,108
18/09/2008,12:30:00,26280,26300,26255,26280,115
18/09/2008,12:33:00,26285,26285,26240,26255,552
18/09/2008,12:36:00,26240,26280,26240,26270,86
18/09/2008,12:39:00,26280,26280,26245,26250,40
18/09/2008,12:42:00,26245,26245,26220,26225,125
18/09/2008,12:45:00,26215,26260,26210,26260,266
18/09/2008,12:48:00,26265,26295,26260,26295,304
18/09/2008,12:51:00,26290,26295,26270,26270,320
18/09/2008,12:54:00,26280,26295,26245,26280,218
18/09/2008,12:57:00,26285,26305,26285,26300,114
18/09/2008,13:00:00,26295,26320,26290,26315,165
18/09/2008,13:03:00,26320,26340,26300,26310,150
18/09/2008,13:06:00,26310,26320,26270,26270,59
18/09/2008,13:09:00,26270,26275,26250,26260,82
18/09/2008,13:12:00,26260,26300,26250,26280,191
18/09/2008,13:15:00,26285,26355,26280,26335,122
18/09/2008,13:18:00,26330,26330,26285,26295,154
18/09/2008,13:21:00,26290,26290,26250,26260,106
18/09/2008,13:24:00,26260,26280,26260,26275,124
18/09/2008,13:27:00,26275,26295,26275,26285,26
18/09/2008,13:30:00,26290,26290,26240,26250,69
18/09/2008,13:33:00,26250,26250,26230,26245,174
18/09/2008,13:36:00,26235,26235,26195,26200,64
18/09/2008,13:39:00,26195,26205,26190,26190,83
18/09/2008,13:42:00,26190,26200,26160,26160,71
18/09/2008,13:45:00,26170,26210,26160,26210,207
18/09/2008,13:48:00,26215,26220,26195,26220,35
18/09/2008,13:51:00,26205,26230,26205,26230,211
18/09/2008,13:54:00,26220,26230,26215,26230,19
18/09/2008,13:57:00,26230,26240,26225,26225,148
18/09/2008,14:00:00,26235,26280,26235,26270,52
18/09/2008,14:03:00,26270,26290,26255,26260,62
18/09/2008,14:06:00,26260,26275,26170,26210,149
18/09/2008,14:09:00,26190,26210,26165,26165,240
18/09/2008,14:12:00,26175,26175,26075,26090,101
18/09/2008,14:15:00,26090,26100,26015,26035,380
18/09/2008,14:18:00,26020,26030,26000,26030,311
18/09/2008,14:21:00,26020,26040,25975,26005,195
18/09/2008,14:24:00,26005,26060,26005,26060,114
18/09/2008,14:27:00,26055,26115,26050,26115,146
18/09/2008,14:30:00,26095,26145,26035,26095,239
18/09/2008,14:33:00,26090,26155,26080,26145,192
18/09/2008,14:36:00,26140,26145,26090,26110,117
18/09/2008,14:39:00,26100,26110,26050,26110,100
18/09/2008,14:42:00,26110,26130,26080,26085,119
18/09/2008,14:45:00,26090,26100,26045,26050,72
18/09/2008,14:48:00,26040,26065,26030,26060,427
18/09/2008,14:51:00,26055,26065,26025,26040,56
18/09/2008,14:54:00,26030,26050,26015,26045,53
18/09/2008,14:57:00,26045,26045,25960,25985,137
18/09/2008,15:00:00,25980,25980,25930,25930,136
18/09/2008,15:03:00,25930,25945,25885,25885,131
18/09/2008,15:06:00,25875,25890,25825,25885,195
18/09/2008,15:09:00,25885,26000,25875,25995,154
18/09/2008,15:12:00,26015,26020,25930,25935,199
18/09/2008,15:15:00,25925,25930,25860,25875,156
18/09/2008,15:18:00,25875,25950,25875,25945,140
18/09/2008,15:21:00,25945,25990,25945,25955,132
18/09/2008,15:24:00,25960,25975,25920,25955,106
18/09/2008,15:27:00,25945,25985,25945,25975,47
18/09/2008,15:30:00,25970,26035,25955,26005,209
18/09/2008,15:33:00,26020,26035,25955,26030,167
18/09/2008,15:36:00,26040,26060,25995,26015,306
18/09/2008,15:39:00,26020,26060,26015,26025,334
18/09/2008,15:42:00,26015,26015,25940,25940,216
18/09/2008,15:45:00,25940,25950,25895,25950,334
18/09/2008,15:48:00,25945,25945,25910,25920,326
18/09/2008,15:51:00,25925,26095,25925,26085,292
18/09/2008,15:54:00,26090,26115,26050,26085,272
18/09/2008,15:57:00,26090,26140,26090,26110,598
18/09/2008,16:00:00,26120,26210,26090,26180,435
18/09/2008,16:03:00,26170,26175,26100,26155,330
18/09/2008,16:06:00,26140,26180,26140,26155,182
18/09/2008,16:09:00,26150,26165,26120,26140,167
18/09/2008,16:12:00,26140,26160,26075,26095,144
18/09/2008,16:15:00,26095,26110,26020,26035,218
18/09/2008,16:18:00,26045,26100,26040,26070,80
18/09/2008,16:21:00,26060,26100,26045,26100,264
18/09/2008,16:24:00,26100,26130,26085,26110,106
18/09/2008,16:27:00,26110,26140,26095,26110,124
18/09/2008,16:30:00,26110,26140,26085,26120,93
18/09/2008,16:33:00,26110,26110,26085,26110,66
18/09/2008,16:36:00,26110,26115,26060,26110,145
18/09/2008,16:39:00,26110,26130,26080,26105,183
18/09/2008,16:42:00,26105,26105,26025,26025,114
18/09/2008,16:45:00,26020,26025,25975,26005,170
18/09/2008,16:48:00,26010,26015,25955,25975,101
18/09/2008,16:51:00,25980,26015,25970,26015,152
18/09/2008,16:54:00,26010,26030,25925,25935,181
18/09/2008,16:57:00,25930,25935,25750,25800,319
18/09/2008,17:00:00,25800,25845,25790,25830,190
18/09/2008,17:03:00,25830,25920,25825,25875,251
18/09/2008,17:06:00,25875,25890,25850,25850,137
18/09/2008,17:09:00,25805,25815,25775,25780,202
18/09/2008,17:12:00,25780,25790,25700,25700,349
18/09/2008,17:15:00,25705,25710,25635,25685,319
18/09/2008,17:18:00,25685,25705,25600,25645,203
18/09/2008,17:21:00,25650,25700,25620,25620,181
18/09/2008,17:24:00,25630,25735,25600,25730,220
18/09/2008,17:27:00,25735,25775,25710,25765,396
18/09/2008,17:30:00,25775,25855,25770,25835,176
18/09/2008,17:33:00,25840,25845,25810,25845,67
18/09/2008,17:36:00,25840,25865,25825,25860,123
18/09/2008,17:39:00,25860,25865,25840,25840,31