DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
17/09/2008,17:27:00,26005,26025,25990,26020,159
17/09/2008,17:28:00,26020,26020,25980,25990,113
17/09/2008,17:29:00,25990,26000,25920,25940,353
17/09/2008,17:30:00,25940,25980,25935,25955,85
17/09/2008,17:31:00,25955,25965,25945,25955,48
17/09/2008,17:32:00,25955,25990,25950,25980,91
17/09/2008,17:33:00,25980,26015,25980,26000,72
17/09/2008,17:34:00,26005,26005,25980,25985,40
17/09/2008,17:35:00,25990,26000,25975,25985,64
17/09/2008,17:36:00,25985,25985,25945,25960,30
17/09/2008,17:37:00,25965,25980,25950,25965,64
17/09/2008,17:38:00,25970,25985,25970,25970,46
17/09/2008,17:39:00,25970,25980,25945,25960,82
18/09/2008,09:00:00,25965,25965,25965,25965,1
18/09/2008,09:01:00,26015,26065,25925,26050,236
18/09/2008,09:02:00,26050,26050,25975,25985,144
18/09/2008,09:03:00,25985,26000,25895,25950,339
18/09/2008,09:04:00,25945,25945,25655,25655,136
18/09/2008,09:07:00,25885,26130,25885,26095,135
18/09/2008,09:08:00,26095,26190,26095,26105,505
18/09/2008,09:09:00,26100,26115,26055,26070,204
18/09/2008,09:10:00,26080,26095,26055,26075,114
18/09/2008,09:11:00,26065,26080,26060,26070,43
18/09/2008,09:12:00,26065,26065,26015,26020,52
18/09/2008,09:13:00,26025,26030,25965,25975,72
18/09/2008,09:14:00,25970,25980,25965,25970,59
18/09/2008,09:15:00,25980,25980,25965,25970,170
18/09/2008,09:16:00,25965,25985,25965,25970,136
18/09/2008,09:17:00,25965,25990,25935,25935,139
18/09/2008,09:18:00,25925,25925,25885,25895,166
18/09/2008,09:19:00,25890,25900,25855,25865,67
18/09/2008,09:20:00,25855,25880,25855,25860,62
18/09/2008,09:21:00,25855,25855,25750,25760,95
18/09/2008,09:22:00,25760,25760,25725,25755,112
18/09/2008,09:23:00,25750,25770,25710,25725,137
18/09/2008,09:24:00,25715,25720,25660,25660,147
18/09/2008,09:25:00,25660,25750,25660,25750,65
18/09/2008,09:26:00,25755,25800,25755,25780,131
18/09/2008,09:27:00,25795,25795,25750,25770,70
18/09/2008,09:28:00,25775,25775,25730,25745,61
18/09/2008,09:29:00,25760,25760,25720,25725,50
18/09/2008,09:30:00,25740,25745,25720,25730,41
18/09/2008,09:31:00,25730,25770,25730,25765,47
18/09/2008,09:32:00,25765,25790,25765,25775,93
18/09/2008,09:33:00,25780,25820,25780,25820,65
18/09/2008,09:34:00,25815,25815,25770,25785,104
18/09/2008,09:35:00,25795,25800,25765,25795,34
18/09/2008,09:36:00,25795,25840,25795,25840,120
18/09/2008,09:37:00,25845,25870,25845,25855,65
18/09/2008,09:38:00,25850,25860,25840,25855,80
18/09/2008,09:39:00,25850,25875,25835,25870,32
18/09/2008,09:40:00,25860,25905,25860,25885,73
18/09/2008,09:41:00,25890,25925,25890,25925,60
18/09/2008,09:42:00,25925,25965,25915,25950,79
18/09/2008,09:43:00,25965,25980,25950,25980,114
18/09/2008,09:44:00,25980,26010,25975,26010,182
18/09/2008,09:45:00,26000,26025,25995,25995,112
18/09/2008,09:46:00,25995,26015,25985,26005,59
18/09/2008,09:47:00,26005,26010,25955,25960,52
18/09/2008,09:48:00,25965,25990,25960,25965,59
18/09/2008,09:49:00,25960,25980,25950,25960,27
18/09/2008,09:50:00,25970,25985,25970,25970,31
18/09/2008,09:51:00,25970,25995,25970,25985,19
18/09/2008,09:52:00,25985,26000,25975,25980,34
18/09/2008,09:53:00,25965,26015,25960,26010,30
18/09/2008,09:54:00,26010,26040,26005,26010,80
18/09/2008,09:55:00,26015,26015,25975,25975,23
18/09/2008,09:56:00,25965,25995,25960,25990,42
18/09/2008,09:57:00,25980,26000,25980,26000,20
18/09/2008,09:58:00,26000,26025,26000,26005,32
18/09/2008,09:59:00,26000,26025,25975,26025,43
18/09/2008,10:00:00,26030,26075,26015,26050,100
18/09/2008,10:01:00,26050,26055,26010,26025,53
18/09/2008,10:02:00,26015,26040,26015,26030,146
18/09/2008,10:03:00,26035,26055,26025,26030,29
18/09/2008,10:04:00,26020,26020,25985,26005,34
18/09/2008,10:05:00,26005,26035,25990,26025,61
18/09/2008,10:06:00,26020,26035,26015,26025,88
18/09/2008,10:07:00,26030,26035,26005,26035,40
18/09/2008,10:08:00,26040,26045,25980,25990,60
18/09/2008,10:09:00,25985,25990,25975,25980,30
18/09/2008,10:10:00,25985,26000,25960,25970,118
18/09/2008,10:11:00,25970,25970,25895,25910,132
18/09/2008,10:12:00,25915,25920,25905,25905,22
18/09/2008,10:13:00,25900,25900,25875,25890,98
18/09/2008,10:14:00,25890,25930,25890,25895,122
18/09/2008,10:15:00,25900,25935,25900,25930,75
18/09/2008,10:16:00,25920,25960,25920,25960,33
18/09/2008,10:17:00,25965,25975,25945,25945,41
18/09/2008,10:18:00,25950,25950,25905,25910,30
18/09/2008,10:19:00,25920,25935,25900,25900,47
18/09/2008,10:20:00,25905,25910,25905,25905,16
18/09/2008,10:21:00,25905,25920,25900,25920,41
18/09/2008,10:22:00,25925,25935,25890,25890,28
18/09/2008,10:23:00,25900,25920,25895,25915,78
18/09/2008,10:24:00,25920,25925,25905,25905,88
18/09/2008,10:25:00,25900,25920,25890,25890,211
18/09/2008,10:26:00,25885,25890,25865,25875,145
18/09/2008,10:27:00,25880,25945,25880,25935,151
18/09/2008,10:28:00,25930,25955,25930,25950,21
18/09/2008,10:29:00,25955,25990,25955,25985,24
18/09/2008,10:30:00,25980,26000,25970,25975,21
18/09/2008,10:31:00,25980,26000,25960,25995,111
18/09/2008,10:32:00,26000,26020,25990,26015,152
18/09/2008,10:33:00,26010,26025,25990,26000,38
18/09/2008,10:34:00,26000,26030,26000,26030,46
18/09/2008,10:35:00,26035,26055,26035,26055,36
18/09/2008,10:36:00,26060,26090,26050,26090,54
18/09/2008,10:37:00,26100,26130,26100,26105,68
18/09/2008,10:38:00,26110,26125,26105,26120,61
18/09/2008,10:39:00,26115,26135,26110,26130,80
18/09/2008,10:40:00,26135,26135,26090,26130,72
18/09/2008,10:41:00,26135,26140,26105,26115,68
18/09/2008,10:42:00,26115,26125,26110,26115,55
18/09/2008,10:43:00,26120,26120,26105,26105,41
18/09/2008,10:44:00,26100,26110,26060,26065,196
18/09/2008,10:45:00,26070,26115,26065,26115,46
18/09/2008,10:46:00,26095,26125,26095,26115,61
18/09/2008,10:47:00,26115,26120,26075,26080,50
18/09/2008,10:48:00,26080,26080,26030,26035,83
18/09/2008,10:49:00,26050,26050,26020,26045,25
18/09/2008,10:50:00,26040,26055,26040,26055,19
18/09/2008,10:51:00,26050,26085,26050,26080,17
18/09/2008,10:52:00,26075,26090,26060,26060,28
18/09/2008,10:53:00,26070,26070,26050,26050,10
18/09/2008,10:54:00,26050,26050,26035,26035,37
18/09/2008,10:55:00,26045,26060,26045,26050,17
18/09/2008,10:56:00,26060,26060,26040,26045,28
18/09/2008,10:57:00,26050,26060,26045,26055,127
18/09/2008,10:58:00,26065,26085,26065,26080,54
18/09/2008,10:59:00,26080,26115,26080,26115,120
18/09/2008,11:00:00,26120,26120,26095,26110,29
18/09/2008,11:01:00,26115,26120,26110,26115,21
18/09/2008,11:02:00,26120,26130,26105,26115,36
18/09/2008,11:03:00,26110,26130,26105,26110,114
18/09/2008,11:04:00,26115,26160,26115,26125,147
18/09/2008,11:05:00,26120,26125,26105,26120,68
18/09/2008,11:06:00,26115,26115,26085,26085,66
18/09/2008,11:07:00,26080,26080,26035,26040,60
18/09/2008,11:08:00,26045,26045,26030,26040,33
18/09/2008,11:09:00,26040,26045,26000,26025,79
18/09/2008,11:10:00,26020,26025,26020,26025,77
18/09/2008,11:11:00,26015,26015,25990,26000,61
18/09/2008,11:12:00,26005,26030,26000,26030,31
18/09/2008,11:13:00,26035,26060,26025,26045,85
18/09/2008,11:14:00,26045,26075,26040,26075,48
18/09/2008,11:15:00,26070,26080,26060,26080,35
18/09/2008,11:16:00,26085,26105,26085,26095,58
18/09/2008,11:17:00,26100,26130,26100,26115,67
18/09/2008,11:18:00,26120,26125,26100,26100,24
18/09/2008,11:19:00,26100,26110,26100,26110,19
18/09/2008,11:20:00,26110,26120,26090,26090,33
18/09/2008,11:21:00,26090,26090,26075,26085,35
18/09/2008,11:22:00,26080,26085,26070,26070,55
18/09/2008,11:23:00,26070,26070,26055,26060,21
18/09/2008,11:24:00,26060,26070,26060,26065,15
18/09/2008,11:25:00,26070,26075,26060,26075,55
18/09/2008,11:26:00,26085,26110,26085,26110,74
18/09/2008,11:27:00,26110,26130,26105,26105,161
18/09/2008,11:28:00,26110,26120,26105,26110,27
18/09/2008,11:29:00,26115,26130,26115,26125,33
18/09/2008,11:30:00,26120,26125,26110,26110,53
18/09/2008,11:31:00,26110,26125,26110,26115,26
18/09/2008,11:32:00,26120,26125,26110,26120,38
18/09/2008,11:33:00,26115,26125,26100,26110,31
18/09/2008,11:34:00,26105,26120,26100,26110,48
18/09/2008,11:35:00,26115,26145,26115,26120,46
18/09/2008,11:36:00,26120,26140,26105,26140,47
18/09/2008,11:37:00,26135,26140,26120,26135,61
18/09/2008,11:38:00,26145,26180,26130,26175,92
18/09/2008,11:39:00,26175,26180,26160,26160,41
18/09/2008,11:40:00,26165,26190,26155,26180,95
18/09/2008,11:41:00,26175,26235,26175,26235,322
18/09/2008,11:42:00,26235,26245,26210,26220,98
18/09/2008,11:43:00,26220,26225,26210,26215,121
18/09/2008,11:44:00,26215,26215,26185,26195,55
18/09/2008,11:45:00,26190,26205,26190,26200,19
18/09/2008,11:46:00,26200,26210,26195,26200,90
18/09/2008,11:47:00,26190,26190,26170,26180,48
18/09/2008,11:48:00,26185,26230,26185,26230,86
18/09/2008,11:49:00,26230,26240,26225,26240,43
18/09/2008,11:50:00,26235,26245,26220,26230,147
18/09/2008,11:51:00,26230,26230,26210,26215,358
18/09/2008,11:52:00,26220,26235,26220,26235,20
18/09/2008,11:53:00,26240,26265,26235,26265,83
18/09/2008,11:54:00,26265,26265,26245,26255,21
18/09/2008,11:55:00,26250,26260,26245,26250,31
18/09/2008,11:56:00,26250,26250,26240,26240,64
18/09/2008,11:57:00,26240,26240,26225,26240,41
18/09/2008,11:58:00,26235,26250,26235,26250,20
18/09/2008,11:59:00,26250,26250,26230,26240,18
18/09/2008,12:00:00,26245,26260,26235,26260,12
18/09/2008,12:01:00,26260,26270,26245,26245,28
18/09/2008,12:02:00,26240,26240,26220,26230,36
18/09/2008,12:03:00,26230,26230,26220,26220,5
18/09/2008,12:04:00,26230,26250,26230,26250,29
18/09/2008,12:05:00,26255,26275,26250,26260,57
18/09/2008,12:06:00,26255,26255,26230,26245,21
18/09/2008,12:07:00,26245,26250,26225,26225,86
18/09/2008,12:08:00,26220,26220,26200,26200,55
18/09/2008,12:09:00,26200,26200,26170,26195,119
18/09/2008,12:10:00,26185,26190,26165,26175,28
18/09/2008,12:11:00,26175,26185,26170,26185,15
18/09/2008,12:12:00,26180,26180,26170,26175,81
18/09/2008,12:13:00,26175,26175,26165,26170,23
18/09/2008,12:14:00,26170,26175,26160,26175,46
18/09/2008,12:15:00,26175,26185,26175,26175,61
18/09/2008,12:16:00,26175,26210,26165,26200,44
18/09/2008,12:17:00,26210,26230,26205,26215,52
18/09/2008,12:18:00,26220,26230,26210,26230,105
18/09/2008,12:19:00,26230,26245,26225,26245,80
18/09/2008,12:20:00,26245,26250,26240,26245,48
18/09/2008,12:21:00,26250,26260,26245,26255,193
18/09/2008,12:22:00,26255,26275,26255,26265,122
18/09/2008,12:23:00,26270,26285,26270,26280,30
18/09/2008,12:24:00,26280,26305,26280,26290,42
18/09/2008,12:25:00,26290,26300,26285,26300,131
18/09/2008,12:26:00,26300,26320,26295,26300,34
18/09/2008,12:27:00,26310,26310,26280,26285,56
18/09/2008,12:28:00,26275,26290,26265,26285,32
18/09/2008,12:29:00,26285,26285,26275,26275,20
18/09/2008,12:30:00,26280,26300,26280,26290,45
18/09/2008,12:31:00,26285,26285,26265,26285,41
18/09/2008,12:32:00,26285,26285,26255,26280,29
18/09/2008,12:33:00,26285,26285,26250,26250,25
18/09/2008,12:34:00,26250,26285,26250,26250,520
18/09/2008,12:35:00,26240,26255,26240,26255,7
18/09/2008,12:36:00,26240,26250,26240,26240,6
18/09/2008,12:37:00,26245,26280,26245,26275,77
18/09/2008,12:38:00,26270,26270,26270,26270,3
18/09/2008,12:39:00,26280,26280,26255,26260,26
18/09/2008,12:40:00,26255,26270,26250,26250,5
18/09/2008,12:41:00,26245,26250,26245,26250,9
18/09/2008,12:42:00,26245,26245,26220,26225,39
18/09/2008,12:43:00,26220,26230,26220,26220,77
18/09/2008,12:44:00,26225,26230,26220,26225,9
18/09/2008,12:45:00,26215,26230,26210,26220,159
18/09/2008,12:46:00,26220,26240,26220,26235,62
18/09/2008,12:47:00,26230,26260,26230,26260,45
18/09/2008,12:48:00,26265,26275,26260,26265,138
18/09/2008,12:49:00,26270,26295,26270,26290,151
18/09/2008,12:50:00,26295,26295,26280,26295,15
18/09/2008,12:51:00,26290,26290,26270,26280,235
18/09/2008,12:52:00,26275,26290,26275,26290,74
18/09/2008,12:53:00,26290,26295,26270,26270,11
18/09/2008,12:54:00,26280,26290,26265,26270,23
18/09/2008,12:55:00,26270,26285,26245,26285,171
18/09/2008,12:56:00,26280,26295,26270,26280,24
18/09/2008,12:57:00,26285,26305,26285,26305,35
18/09/2008,12:58:00,26305,26305,26300,26300,61
18/09/2008,12:59:00,26300,26300,26285,26300,18
18/09/2008,13:00:00,26295,26305,26290,26305,24
18/09/2008,13:01:00,26305,26315,26295,26310,82
18/09/2008,13:02:00,26310,26320,26305,26315,59
18/09/2008,13:03:00,26320,26340,26320,26330,72
18/09/2008,13:04:00,26330,26330,26310,26330,25
18/09/2008,13:05:00,26320,26330,26300,26310,53
18/09/2008,13:06:00,26310,26320,26300,26305,14
18/09/2008,13:07:00,26300,26300,26285,26290,22
18/09/2008,13:08:00,26285,26285,26270,26270,23
18/09/2008,13:09:00,26270,26275,26250,26265,56
18/09/2008,13:10:00,26265,26265,26250,26255,17
18/09/2008,13:11:00,26255,26260,26250,26260,9
18/09/2008,13:12:00,26260,26270,26250,26260,98
18/09/2008,13:13:00,26255,26300,26255,26280,82
18/09/2008,13:14:00,26290,26290,26280,26280,11
18/09/2008,13:15:00,26285,26300,26280,26290,47
18/09/2008,13:16:00,26295,26335,26295,26320,27
18/09/2008,13:17:00,26330,26355,26330,26335,48
18/09/2008,13:18:00,26330,26330,26315,26315,110
18/09/2008,13:19:00,26315,26315,26290,26315,20
18/09/2008,13:20:00,26305,26305,26285,26295,24
18/09/2008,13:21:00,26290,26290,26280,26280,8
18/09/2008,13:22:00,26280,26280,26270,26275,15
18/09/2008,13:23:00,26270,26270,26250,26260,83
18/09/2008,13:24:00,26260,26270,26260,26265,96
18/09/2008,13:25:00,26265,26280,26260,26270,17
18/09/2008,13:26:00,26275,26280,26275,26275,11
18/09/2008,13:27:00,26275,26290,26275,26290,4
18/09/2008,13:28:00,26295,26295,26285,26295,5
18/09/2008,13:29:00,26285,26285,26280,26285,17
18/09/2008,13:30:00,26290,26290,26270,26275,19
18/09/2008,13:31:00,26275,26275,26265,26265,18
18/09/2008,13:32:00,26260,26260,26240,26250,32
18/09/2008,13:33:00,26250,26250,26230,26240,28
18/09/2008,13:34:00,26230,26250,26230,26250,12
18/09/2008,13:35:00,26240,26245,26230,26245,134
18/09/2008,13:36:00,26235,26235,26225,26225,10
18/09/2008,13:37:00,26220,26225,26205,26205,14
18/09/2008,13:38:00,26205,26215,26195,26200,40
18/09/2008,13:39:00,26195,26200,26190,26190,15
18/09/2008,13:40:00,26200,26200,26190,26200,18
18/09/2008,13:41:00,26200,26205,26190,26190,50
18/09/2008,13:42:00,26190,26200,26185,26200,37
18/09/2008,13:43:00,26190,26190,26160,26175,16
18/09/2008,13:44:00,26180,26180,26160,26160,18
18/09/2008,13:45:00,26170,26170,26160,26160,29
18/09/2008,13:46:00,26165,26195,26160,26195,152
18/09/2008,13:47:00,26195,26210,26195,26210,26
18/09/2008,13:48:00,26215,26220,26215,26220,27
18/09/2008,13:49:00,26210,26210,26195,26195,2
18/09/2008,13:50:00,26200,26220,26200,26220,6
18/09/2008,13:51:00,26205,26225,26205,26225,189
18/09/2008,13:52:00,26215,26225,26215,26220,7
18/09/2008,13:53:00,26220,26230,26220,26230,15
18/09/2008,13:54:00,26220,26230,26215,26230,12
18/09/2008,13:55:00,26225,26230,26220,26230,7
18/09/2008,13:57:00,26230,26230,26230,26230,1
18/09/2008,13:58:00,26225,26230,26225,26225,105
18/09/2008,13:59:00,26230,26240,26225,26225,42
18/09/2008,14:00:00,26235,26275,26235,26275,20
18/09/2008,14:01:00,26275,26280,26265,26270,16
18/09/2008,14:02:00,26270,26280,26270,26270,16
18/09/2008,14:03:00,26270,26280,26270,26275,14
18/09/2008,14:04:00,26280,26285,26280,26285,9
18/09/2008,14:05:00,26285,26290,26255,26260,39
18/09/2008,14:06:00,26260,26275,26260,26260,64
18/09/2008,14:07:00,26255,26255,26175,26180,65
18/09/2008,14:08:00,26170,26210,26170,26210,20
18/09/2008,14:09:00,26190,26210,26185,26200,193
18/09/2008,14:10:00,26190,26190,26175,26175,25
18/09/2008,14:11:00,26175,26175,26165,26165,22
18/09/2008,14:12:00,26175,26175,26125,26125,33
18/09/2008,14:13:00,26110,26110,26075,26100,39
18/09/2008,14:14:00,26100,26105,26090,26090,29
18/09/2008,14:15:00,26090,26100,26080,26080,142
18/09/2008,14:16:00,26080,26080,26015,26015,80
18/09/2008,14:17:00,26025,26040,26015,26035,158
18/09/2008,14:18:00,26020,26025,26005,26010,46
18/09/2008,14:19:00,26005,26020,26000,26020,145
18/09/2008,14:20:00,26025,26030,26015,26030,120
18/09/2008,14:21:00,26020,26040,26000,26005,54
18/09/2008,14:22:00,26005,26010,25975,25985,119
18/09/2008,14:23:00,26000,26005,25995,26005,22
18/09/2008,14:24:00,26005,26020,26005,26010,29
18/09/2008,14:25:00,26025,26040,26015,26035,44
18/09/2008,14:26:00,26045,26060,26030,26060,41
18/09/2008,14:27:00,26055,26080,26050,26065,22
18/09/2008,14:28:00,26075,26090,26060,26080,56
18/09/2008,14:29:00,26080,26115,26075,26115,68
18/09/2008,14:30:00,26095,26145,26035,26140,128
18/09/2008,14:31:00,26140,26140,26095,26095,61
18/09/2008,14:32:00,26095,26095,26065,26095,50
18/09/2008,14:33:00,26090,26130,26080,26130,89
18/09/2008,14:34:00,26135,26155,26125,26135,87
18/09/2008,14:35:00,26140,26155,26135,26145,16
18/09/2008,14:36:00,26140,26145,26135,26145,37
18/09/2008,14:37:00,26140,26140,26090,26100,54
18/09/2008,14:38:00,26105,26110,26095,26110,26
18/09/2008,14:39:00,26100,26105,26070,26080,37
18/09/2008,14:40:00,26080,26085,26050,26070,33
18/09/2008,14:41:00,26080,26110,26080,26110,30
18/09/2008,14:42:00,26110,26130,26110,26110,57
18/09/2008,14:43:00,26105,26105,26095,26100,8
18/09/2008,14:44:00,26100,26100,26080,26085,54
18/09/2008,14:45:00,26090,26100,26050,26055,44
18/09/2008,14:46:00,26050,26065,26050,26065,13
18/09/2008,14:47:00,26060,26060,26045,26050,15
18/09/2008,14:48:00,26040,26045,26040,26045,19
18/09/2008,14:49:00,26035,26055,26030,26055,31
18/09/2008,14:50:00,26050,26065,26045,26060,377
18/09/2008,14:51:00,26055,26065,26050,26065,17
18/09/2008,14:52:00,26060,26060,26025,26030,13
18/09/2008,14:53:00,26025,26040,26025,26040,26
18/09/2008,14:54:00,26030,26030,26020,26025,11
18/09/2008,14:55:00,26020,26030,26015,26030,26
18/09/2008,14:56:00,26035,26050,26035,26045,16
18/09/2008,14:57:00,26045,26045,26025,26025,64
18/09/2008,14:58:00,26030,26030,25990,25995,24
18/09/2008,14:59:00,25995,25995,25960,25985,49
18/09/2008,15:00:00,25980,25980,25960,25960,68
18/09/2008,15:01:00,25960,25980,25960,25970,47
18/09/2008,15:02:00,25960,25970,25930,25930,21
18/09/2008,15:03:00,25930,25945,25930,25935,24
18/09/2008,15:04:00,25930,25930,25900,25905,53
18/09/2008,15:05:00,25900,25905,25885,25885,54
18/09/2008,15:06:00,25875,25875,25825,25840,116
18/09/2008,15:07:00,25840,25880,25835,25880,56
18/09/2008,15:08:00,25885,25890,25875,25885,23
18/09/2008,15:09:00,25885,25900,25875,25895,41
18/09/2008,15:10:00,25905,25910,25890,25890,37
18/09/2008,15:11:00,25900,26000,25900,25995,76
18/09/2008,15:12:00,26015,26020,25950,25965,70
18/09/2008,15:13:00,25955,25955,25945,25955,96
18/09/2008,15:14:00,25955,25955,25930,25935,33
18/09/2008,15:15:00,25925,25930,25900,25915,18
18/09/2008,15:16:00,25915,25915,25890,25895,105
18/09/2008,15:17:00,25895,25895,25860,25875,33
18/09/2008,15:18:00,25875,25910,25875,25910,38
18/09/2008,15:19:00,25910,25930,25910,25925,72
18/09/2008,15:20:00,25925,25950,25925,25945,30
18/09/2008,15:21:00,25945,25985,25945,25970,24
18/09/2008,15:22:00,25980,25990,25960,25975,85
18/09/2008,15:23:00,25970,25975,25955,25955,23
18/09/2008,15:24:00,25960,25975,25955,25960,31
18/09/2008,15:25:00,25960,25965,25920,25930,36
18/09/2008,15:26:00,25935,25965,25935,25955,39
18/09/2008,15:27:00,25945,25950,25945,25945,11
18/09/2008,15:28:00,25960,25975,25955,25960,15
18/09/2008,15:29:00,25970,25985,25960,25975,21
18/09/2008,15:30:00,25970,26005,25955,26005,28
18/09/2008,15:31:00,26000,26035,25995,26035,107
18/09/2008,15:32:00,26030,26030,25995,26005,74
18/09/2008,15:33:00,26020,26030,25960,25960,53
18/09/2008,15:34:00,25965,25980,25955,25980,60
18/09/2008,15:35:00,25980,26035,25980,26030,54
18/09/2008,15:36:00,26040,26055,26025,26050,185
18/09/2008,15:37:00,26055,26060,26010,26040,55
18/09/2008,15:38:00,26045,26045,25995,26015,66
18/09/2008,15:39:00,26020,26040,26020,26040,39
18/09/2008,15:40:00,26040,26060,26025,26050,255
18/09/2008,15:41:00,26045,26050,26015,26025,40
18/09/2008,15:42:00,26015,26015,25975,25975,58
18/09/2008,15:43:00,25985,25990,25955,25960,47
18/09/2008,15:44:00,25960,25970,25940,25940,111
18/09/2008,15:45:00,25940,25945,25895,25915,80
18/09/2008,15:46:00,25920,25935,25905,25905,34
18/09/2008,15:47:00,25910,25950,25900,25950,220
18/09/2008,15:48:00,25945,25945,25910,25920,220
18/09/2008,15:49:00,25925,25940,25920,25935,38
18/09/2008,15:50:00,25920,25940,25920,25920,68
18/09/2008,15:51:00,25925,25965,25925,25955,74
18/09/2008,15:52:00,25955,26005,25955,26005,85
18/09/2008,15:53:00,25995,26095,25980,26085,133
18/09/2008,15:54:00,26090,26090,26060,26065,155
18/09/2008,15:55:00,26065,26115,26050,26100,72
18/09/2008,15:56:00,26105,26105,26070,26085,45
18/09/2008,15:57:00,26090,26125,26090,26125,40
18/09/2008,15:58:00,26125,26140,26095,26115,535
18/09/2008,15:59:00,26095,26115,26090,26110,23
18/09/2008,16:00:00,26120,26185,26090,26155,128
18/09/2008,16:01:00,26155,26170,26125,26155,109
18/09/2008,16:02:00,26155,26210,26155,26180,198
18/09/2008,16:03:00,26170,26175,26125,26125,156
18/09/2008,16:04:00,26120,26135,26100,26115,72
18/09/2008,16:05:00,26110,26160,26110,26155,102
18/09/2008,16:06:00,26140,26170,26140,26145,52
18/09/2008,16:07:00,26140,26170,26140,26165,93
18/09/2008,16:08:00,26170,26180,26150,26155,37
18/09/2008,16:09:00,26150,26150,26125,26135,65
18/09/2008,16:10:00,26130,26150,26120,26150,32
18/09/2008,16:11:00,26150,26165,26140,26140,70
18/09/2008,16:12:00,26140,26160,26105,26105,45
18/09/2008,16:13:00,26100,26100,26080,26085,61
18/09/2008,16:14:00,26080,26100,26075,26095,38
18/09/2008,16:15:00,26095,26095,26075,26095,63
18/09/2008,16:16:00,26095,26110,26020,26040,107
18/09/2008,16:17:00,26040,26065,26030,26035,48
18/09/2008,16:18:00,26045,26080,26040,26080,28
18/09/2008,16:19:00,26085,26100,26075,26100,32
18/09/2008,16:20:00,26100,26100,26055,26070,20
18/09/2008,16:21:00,26060,26100,26060,26085,22
18/09/2008,16:22:00,26080,26080,26045,26050,27
18/09/2008,16:23:00,26055,26100,26055,26100,215
18/09/2008,16:24:00,26100,26110,26085,26090,41
18/09/2008,16:25:00,26100,26130,26085,26105,49
18/09/2008,16:26:00,26115,26120,26105,26110,16
18/09/2008,16:27:00,26110,26135,26095,26135,25
18/09/2008,16:28:00,26140,26140,26120,26120,16
18/09/2008,16:29:00,26125,26125,26100,26110,83
18/09/2008,16:30:00,26110,26110,26085,26105,46
18/09/2008,16:31:00,26100,26105,26090,26095,10
18/09/2008,16:32:00,26100,26140,26100,26120,37
18/09/2008,16:33:00,26110,26110,26090,26100,36
18/09/2008,16:34:00,26085,26110,26085,26105,21
18/09/2008,16:35:00,26100,26110,26100,26110,9
18/09/2008,16:36:00,26110,26115,26090,26090,35
18/09/2008,16:37:00,26085,26085,26060,26075,68
18/09/2008,16:38:00,26085,26110,26060,26110,42
18/09/2008,16:39:00,26110,26130,26085,26085,72
18/09/2008,16:40:00,26090,26115,26090,26110,67
18/09/2008,16:41:00,26090,26105,26080,26105,44
18/09/2008,16:42:00,26105,26105,26070,26070,20
18/09/2008,16:43:00,26065,26075,26060,26065,42
18/09/2008,16:44:00,26065,26065,26025,26025,52
18/09/2008,16:45:00,26020,26025,25975,25990,95
18/09/2008,16:46:00,25995,26000,25980,26000,51
18/09/2008,16:47:00,26000,26025,26000,26005,24
18/09/2008,16:48:00,26010,26015,25990,25990,23
18/09/2008,16:49:00,25990,26015,25985,26000,25
18/09/2008,16:50:00,25995,26010,25955,25975,53
18/09/2008,16:51:00,25980,26000,25970,25975,53
18/09/2008,16:52:00,25975,26010,25970,25995,52
18/09/2008,16:53:00,26000,26015,25995,26015,47
18/09/2008,16:54:00,26010,26030,26005,26030,61
18/09/2008,16:55:00,26010,26015,25960,25960,59
18/09/2008,16:56:00,25960,25965,25925,25935,61
18/09/2008,16:57:00,25930,25935,25845,25850,106
18/09/2008,16:58:00,25850,25850,25770,25785,131
18/09/2008,16:59:00,25785,25805,25750,25800,82
18/09/2008,17:00:00,25800,25825,25790,25825,90
18/09/2008,17:01:00,25820,25830,25800,25815,50
18/09/2008,17:02:00,25815,25845,25810,25830,50
18/09/2008,17:03:00,25830,25855,25825,25830,65
18/09/2008,17:04:00,25825,25920,25825,25905,52
18/09/2008,17:05:00,25905,25920,25870,25875,134
18/09/2008,17:06:00,25875,25890,25860,25880,65
18/09/2008,17:07:00,25875,25885,25850,25850,71
18/09/2008,17:08:00,25850,25850,25850,25850,1
18/09/2008,17:09:00,25805,25815,25785,25795,70
18/09/2008,17:10:00,25795,25800,25780,25780,56
18/09/2008,17:11:00,25780,25795,25775,25780,76
18/09/2008,17:12:00,25780,25790,25740,25750,105
18/09/2008,17:13:00,25750,25760,25725,25730,158
18/09/2008,17:14:00,25740,25740,25700,25700,86
18/09/2008,17:15:00,25705,25705,25635,25655,112
18/09/2008,17:16:00,25650,25705,25645,25695,71
18/09/2008,17:17:00,25710,25710,25670,25685,136
18/09/2008,17:18:00,25685,25705,25670,25680,81
18/09/2008,17:19:00,25670,25675,25600,25600,59
18/09/2008,17:20:00,25610,25645,25600,25645,63
18/09/2008,17:21:00,25650,25700,25640,25695,71
18/09/2008,17:22:00,25695,25700,25675,25675,64
18/09/2008,17:23:00,25670,25670,25620,25620,46
18/09/2008,17:24:00,25630,25650,25600,25610,78
18/09/2008,17:25:00,25615,25720,25615,25690,51
18/09/2008,17:26:00,25695,25735,25695,25730,91
18/09/2008,17:27:00,25735,25735,25715,25720,83
18/09/2008,17:28:00,25720,25745,25720,25745,95
18/09/2008,17:29:00,25735,25775,25710,25765,218
18/09/2008,17:30:00,25775,25835,25770,25830,104
18/09/2008,17:31:00,25830,25845,25810,25845,33
18/09/2008,17:32:00,25850,25855,25830,25835,39
18/09/2008,17:33:00,25840,25845,25825,25835,35
18/09/2008,17:34:00,25830,25835,25810,25835,17
18/09/2008,17:35:00,25830,25845,25830,25845,15
18/09/2008,17:36:00,25840,25850,25825,25845,43
18/09/2008,17:37:00,25845,25855,25835,25850,38
18/09/2008,17:38:00,25850,25865,25840,25860,42
18/09/2008,17:39:00,25860,25865,25840,25840,31