DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
26/09/2008,17:16:00,27435,27445,27415,27445,49
26/09/2008,17:17:00,27445,27445,27415,27430,50
26/09/2008,17:18:00,27435,27440,27420,27440,17
26/09/2008,17:19:00,27445,27455,27430,27445,26
26/09/2008,17:20:00,27440,27440,27425,27430,26
26/09/2008,17:21:00,27430,27440,27410,27415,46
26/09/2008,17:22:00,27420,27430,27415,27415,34
26/09/2008,17:23:00,27425,27445,27420,27435,36
26/09/2008,17:24:00,27435,27450,27425,27445,58
26/09/2008,17:25:00,27430,27450,27425,27425,20
26/09/2008,17:26:00,27440,27490,27440,27475,89
26/09/2008,17:27:00,27485,27485,27445,27450,51
26/09/2008,17:28:00,27460,27460,27430,27430,60
26/09/2008,17:29:00,27425,27455,27415,27430,92
26/09/2008,17:30:00,27430,27445,27410,27445,76
26/09/2008,17:31:00,27445,27445,27415,27425,36
26/09/2008,17:32:00,27425,27465,27425,27465,53
26/09/2008,17:33:00,27465,27465,27445,27445,34
26/09/2008,17:34:00,27445,27445,27425,27440,62
26/09/2008,17:35:00,27430,27435,27410,27425,78
26/09/2008,17:36:00,27425,27430,27410,27410,46
26/09/2008,17:37:00,27410,27420,27410,27410,44
26/09/2008,17:38:00,27410,27420,27365,27370,64
26/09/2008,17:39:00,27370,27420,27370,27410,38
29/09/2008,09:00:00,27255,27255,27070,27085,105
29/09/2008,09:01:00,27075,27090,27030,27045,128
29/09/2008,09:02:00,27030,27045,27015,27040,101
29/09/2008,09:03:00,27045,27075,27045,27075,80
29/09/2008,09:04:00,27075,27080,27065,27065,55
29/09/2008,09:05:00,27070,27080,27045,27050,82
29/09/2008,09:06:00,27045,27055,27030,27045,75
29/09/2008,09:07:00,27045,27045,27005,27015,54
29/09/2008,09:08:00,27010,27055,27000,27050,112
29/09/2008,09:09:00,27050,27070,27050,27070,24
29/09/2008,09:10:00,27070,27080,27050,27050,82
29/09/2008,09:11:00,27050,27070,27045,27050,21
29/09/2008,09:12:00,27055,27080,27030,27050,49
29/09/2008,09:13:00,27055,27095,27055,27090,66
29/09/2008,09:14:00,27085,27110,27080,27090,39
29/09/2008,09:15:00,27090,27090,27080,27080,39
29/09/2008,09:16:00,27080,27090,27075,27075,17
29/09/2008,09:17:00,27080,27095,27050,27060,52
29/09/2008,09:18:00,27050,27060,27005,27010,62
29/09/2008,09:19:00,27015,27020,26950,26950,99
29/09/2008,09:20:00,26945,26950,26910,26915,101
29/09/2008,09:21:00,26910,26940,26900,26930,101
29/09/2008,09:22:00,26920,26940,26915,26940,51
29/09/2008,09:23:00,26935,26980,26930,26980,47
29/09/2008,09:24:00,26965,26965,26945,26945,34
29/09/2008,09:25:00,26955,27000,26945,27000,53
29/09/2008,09:26:00,27005,27020,27000,27015,38
29/09/2008,09:27:00,27005,27005,26970,26970,38
29/09/2008,09:28:00,26970,26970,26955,26970,30
29/09/2008,09:29:00,26965,26965,26945,26945,20
29/09/2008,09:30:00,26950,26950,26925,26950,84
29/09/2008,09:31:00,26955,26960,26935,26935,22
29/09/2008,09:32:00,26940,26955,26930,26930,52
29/09/2008,09:33:00,26925,26930,26875,26885,82
29/09/2008,09:34:00,26885,26900,26835,26835,114
29/09/2008,09:35:00,26840,26850,26815,26835,111
29/09/2008,09:36:00,26840,26855,26830,26850,35
29/09/2008,09:37:00,26855,26870,26830,26835,68
29/09/2008,09:38:00,26830,26875,26830,26840,49
29/09/2008,09:39:00,26835,26860,26750,26770,140
29/09/2008,09:40:00,26765,26780,26730,26740,111
29/09/2008,09:41:00,26745,26770,26715,26720,101
29/09/2008,09:42:00,26720,26730,26645,26710,136
29/09/2008,09:43:00,26720,26720,26625,26660,92
29/09/2008,09:44:00,26655,26680,26610,26660,96
29/09/2008,09:45:00,26655,26680,26635,26650,87
29/09/2008,09:46:00,26650,26670,26620,26645,79
29/09/2008,09:47:00,26645,26650,26610,26635,40
29/09/2008,09:48:00,26630,26630,26560,26560,80
29/09/2008,09:49:00,26560,26575,26540,26570,58
29/09/2008,09:50:00,26570,26625,26570,26585,97
29/09/2008,09:51:00,26585,26650,26585,26650,54
29/09/2008,09:52:00,26645,26660,26630,26655,55
29/09/2008,09:53:00,26660,26680,26635,26665,56
29/09/2008,09:54:00,26655,26670,26645,26650,56
29/09/2008,09:55:00,26655,26660,26640,26650,14
29/09/2008,09:56:00,26645,26675,26645,26675,32
29/09/2008,09:57:00,26675,26690,26650,26675,57
29/09/2008,09:58:00,26675,26720,26675,26705,58
29/09/2008,09:59:00,26700,26710,26675,26675,22
29/09/2008,10:00:00,26670,26670,26620,26620,44
29/09/2008,10:01:00,26625,26655,26620,26630,38
29/09/2008,10:02:00,26650,26655,26640,26655,27
29/09/2008,10:03:00,26655,26655,26640,26650,11
29/09/2008,10:04:00,26660,26665,26640,26645,14
29/09/2008,10:05:00,26645,26645,26620,26630,22
29/09/2008,10:06:00,26630,26640,26605,26605,60
29/09/2008,10:07:00,26610,26615,26590,26600,42
29/09/2008,10:08:00,26610,26610,26580,26600,37
29/09/2008,10:09:00,26600,26655,26600,26630,47
29/09/2008,10:10:00,26625,26640,26620,26630,45
29/09/2008,10:11:00,26640,26645,26630,26635,29
29/09/2008,10:12:00,26635,26635,26610,26610,28
29/09/2008,10:13:00,26605,26615,26580,26580,27
29/09/2008,10:14:00,26575,26675,26575,26670,52
29/09/2008,10:15:00,26675,26680,26610,26615,42
29/09/2008,10:16:00,26610,26610,26570,26575,43
29/09/2008,10:17:00,26575,26575,26510,26520,127
29/09/2008,10:18:00,26530,26575,26530,26575,35
29/09/2008,10:19:00,26585,26605,26580,26605,33
29/09/2008,10:20:00,26595,26600,26570,26580,12
29/09/2008,10:21:00,26570,26580,26550,26560,37
29/09/2008,10:22:00,26565,26595,26550,26550,44
29/09/2008,10:23:00,26565,26580,26535,26575,17
29/09/2008,10:24:00,26585,26610,26580,26605,31
29/09/2008,10:25:00,26610,26640,26610,26635,25
29/09/2008,10:26:00,26635,26635,26605,26610,23
29/09/2008,10:27:00,26610,26610,26590,26590,11
29/09/2008,10:28:00,26595,26600,26590,26600,8
29/09/2008,10:29:00,26585,26595,26570,26595,12
29/09/2008,10:30:00,26585,26655,26585,26630,89
29/09/2008,10:31:00,26640,26640,26620,26630,17
29/09/2008,10:32:00,26640,26650,26635,26640,22
29/09/2008,10:33:00,26640,26640,26600,26600,42
29/09/2008,10:34:00,26600,26630,26600,26620,9
29/09/2008,10:35:00,26620,26635,26615,26625,8
29/09/2008,10:36:00,26625,26665,26620,26665,22
29/09/2008,10:37:00,26670,26670,26640,26640,26
29/09/2008,10:38:00,26645,26655,26635,26650,25
29/09/2008,10:39:00,26650,26670,26645,26660,26
29/09/2008,10:40:00,26665,26695,26660,26690,58
29/09/2008,10:41:00,26695,26710,26690,26710,61
29/09/2008,10:42:00,26700,26700,26670,26695,38
29/09/2008,10:43:00,26700,26710,26690,26690,43
29/09/2008,10:44:00,26695,26705,26690,26690,18
29/09/2008,10:45:00,26675,26690,26670,26690,16
29/09/2008,10:46:00,26695,26705,26690,26695,35
29/09/2008,10:47:00,26695,26720,26695,26720,56
29/09/2008,10:48:00,26720,26740,26720,26720,65
29/09/2008,10:49:00,26715,26715,26670,26680,52
29/09/2008,10:50:00,26685,26690,26650,26660,30
29/09/2008,10:51:00,26655,26680,26655,26665,16
29/09/2008,10:52:00,26670,26670,26655,26660,16
29/09/2008,10:53:00,26655,26655,26640,26645,44
29/09/2008,10:54:00,26645,26650,26640,26650,6
29/09/2008,10:55:00,26650,26655,26640,26645,21
29/09/2008,10:56:00,26645,26650,26645,26650,2
29/09/2008,10:57:00,26655,26670,26655,26665,9
29/09/2008,10:58:00,26665,26675,26660,26660,22
29/09/2008,10:59:00,26665,26670,26665,26670,7
29/09/2008,11:00:00,26680,26680,26665,26665,7
29/09/2008,11:01:00,26670,26670,26655,26655,9
29/09/2008,11:02:00,26655,26655,26620,26630,39
29/09/2008,11:03:00,26635,26640,26610,26610,28
29/09/2008,11:04:00,26615,26645,26615,26645,25
29/09/2008,11:05:00,26645,26670,26645,26650,24
29/09/2008,11:06:00,26645,26645,26625,26625,13
29/09/2008,11:07:00,26635,26680,26635,26665,34
29/09/2008,11:08:00,26660,26680,26650,26680,25
29/09/2008,11:09:00,26670,26680,26670,26680,7
29/09/2008,11:10:00,26690,26730,26690,26705,54
29/09/2008,11:11:00,26705,26715,26705,26715,8
29/09/2008,11:12:00,26705,26710,26705,26705,3
29/09/2008,11:13:00,26700,26715,26700,26705,10
29/09/2008,11:14:00,26710,26725,26700,26700,22
29/09/2008,11:15:00,26700,26700,26670,26670,14
29/09/2008,11:16:00,26670,26690,26665,26690,16
29/09/2008,11:17:00,26695,26695,26680,26680,6
29/09/2008,11:18:00,26675,26675,26660,26660,9
29/09/2008,11:19:00,26665,26665,26635,26645,23
29/09/2008,11:20:00,26650,26675,26650,26675,16
29/09/2008,11:21:00,26665,26665,26655,26655,3
29/09/2008,11:22:00,26665,26665,26650,26660,39
29/09/2008,11:23:00,26660,26660,26635,26650,20
29/09/2008,11:24:00,26660,26680,26660,26680,25
29/09/2008,11:25:00,26680,26700,26675,26675,31
29/09/2008,11:26:00,26670,26685,26670,26685,8
29/09/2008,11:28:00,26685,26685,26680,26680,4
29/09/2008,11:29:00,26690,26695,26625,26625,39
29/09/2008,11:30:00,26635,26655,26635,26650,14
29/09/2008,11:32:00,26650,26650,26640,26640,2
29/09/2008,11:33:00,26655,26665,26655,26665,4
29/09/2008,11:34:00,26650,26650,26625,26645,20
29/09/2008,11:35:00,26640,26655,26635,26645,65
29/09/2008,11:36:00,26645,26645,26620,26630,41
29/09/2008,11:37:00,26625,26640,26625,26640,12
29/09/2008,11:38:00,26635,26635,26630,26630,3
29/09/2008,11:39:00,26630,26635,26630,26635,4
29/09/2008,11:40:00,26640,26650,26630,26650,17
29/09/2008,11:41:00,26640,26640,26640,26640,1
29/09/2008,11:42:00,26635,26635,26635,26635,1
29/09/2008,11:43:00,26635,26635,26605,26615,11
29/09/2008,11:44:00,26615,26625,26605,26625,7
29/09/2008,11:45:00,26620,26620,26605,26605,8
29/09/2008,11:46:00,26615,26615,26600,26610,69
29/09/2008,11:47:00,26605,26605,26570,26580,58
29/09/2008,11:48:00,26580,26590,26575,26590,24
29/09/2008,11:49:00,26590,26590,26565,26580,19
29/09/2008,11:50:00,26590,26590,26585,26585,5
29/09/2008,11:51:00,26580,26590,26555,26580,56
29/09/2008,11:52:00,26590,26590,26575,26585,25
29/09/2008,11:53:00,26580,26585,26575,26575,7
29/09/2008,11:54:00,26585,26590,26560,26580,18
29/09/2008,11:55:00,26590,26590,26575,26585,9
29/09/2008,11:56:00,26575,26580,26560,26560,16
29/09/2008,11:57:00,26555,26575,26555,26575,22
29/09/2008,11:58:00,26580,26590,26580,26590,10
29/09/2008,11:59:00,26590,26620,26590,26610,37
29/09/2008,12:00:00,26605,26665,26605,26635,33
29/09/2008,12:01:00,26640,26640,26630,26635,9
29/09/2008,12:02:00,26645,26650,26635,26640,18
29/09/2008,12:03:00,26635,26640,26630,26640,10
29/09/2008,12:04:00,26635,26640,26625,26630,14
29/09/2008,12:05:00,26635,26650,26635,26640,17
29/09/2008,12:06:00,26640,26640,26625,26630,12
29/09/2008,12:07:00,26640,26640,26630,26630,5
29/09/2008,12:08:00,26625,26625,26620,26620,5
29/09/2008,12:09:00,26625,26625,26625,26625,1
29/09/2008,12:10:00,26620,26620,26600,26605,14
29/09/2008,12:11:00,26605,26610,26580,26585,25
29/09/2008,12:12:00,26580,26580,26545,26560,57
29/09/2008,12:13:00,26570,26575,26570,26575,12
29/09/2008,12:14:00,26575,26590,26575,26590,6
29/09/2008,12:15:00,26600,26610,26590,26600,15
29/09/2008,12:16:00,26600,26600,26590,26590,11
29/09/2008,12:17:00,26600,26610,26600,26610,5
29/09/2008,12:18:00,26610,26620,26610,26610,4
29/09/2008,12:20:00,26620,26650,26620,26650,15
29/09/2008,12:21:00,26650,26670,26650,26660,12
29/09/2008,12:22:00,26670,26715,26670,26680,50
29/09/2008,12:23:00,26670,26670,26660,26660,2
29/09/2008,12:24:00,26660,26660,26640,26650,19
29/09/2008,12:25:00,26655,26660,26640,26660,14
29/09/2008,12:26:00,26665,26670,26655,26655,7
29/09/2008,12:27:00,26670,26670,26670,26670,2
29/09/2008,12:28:00,26665,26665,26660,26660,2
29/09/2008,12:29:00,26670,26690,26670,26690,13
29/09/2008,12:30:00,26685,26690,26675,26675,17
29/09/2008,12:31:00,26675,26675,26660,26665,6
29/09/2008,12:32:00,26660,26670,26650,26660,11
29/09/2008,12:33:00,26665,26665,26640,26645,7
29/09/2008,12:34:00,26640,26650,26625,26625,14
29/09/2008,12:35:00,26620,26635,26615,26630,10
29/09/2008,12:36:00,26615,26615,26605,26605,15
29/09/2008,12:37:00,26605,26605,26595,26595,13
29/09/2008,12:38:00,26605,26610,26600,26600,4
29/09/2008,12:39:00,26610,26625,26605,26625,15
29/09/2008,12:40:00,26620,26625,26620,26625,4
29/09/2008,12:41:00,26625,26645,26625,26625,17
29/09/2008,12:42:00,26630,26630,26615,26615,8
29/09/2008,12:43:00,26615,26615,26600,26600,4
29/09/2008,12:45:00,26605,26615,26600,26600,9
29/09/2008,12:46:00,26605,26605,26580,26580,9
29/09/2008,12:47:00,26580,26595,26580,26595,6
29/09/2008,12:48:00,26590,26590,26575,26580,7
29/09/2008,12:49:00,26590,26590,26580,26585,8
29/09/2008,12:50:00,26580,26605,26580,26600,13
29/09/2008,12:51:00,26610,26615,26600,26610,18
29/09/2008,12:52:00,26600,26610,26600,26605,5
29/09/2008,12:53:00,26610,26615,26590,26595,22
29/09/2008,12:54:00,26590,26595,26580,26580,6
29/09/2008,12:55:00,26580,26595,26580,26595,8
29/09/2008,12:56:00,26595,26600,26595,26600,4
29/09/2008,12:57:00,26605,26620,26600,26620,6
29/09/2008,12:58:00,26620,26640,26610,26610,14
29/09/2008,12:59:00,26605,26615,26605,26610,4
29/09/2008,13:00:00,26605,26610,26605,26610,9
29/09/2008,13:01:00,26615,26630,26615,26630,15
29/09/2008,13:02:00,26630,26635,26630,26635,4
29/09/2008,13:03:00,26650,26655,26630,26630,17
29/09/2008,13:04:00,26630,26630,26630,26630,6
29/09/2008,13:05:00,26620,26620,26620,26620,2
29/09/2008,13:06:00,26620,26625,26610,26615,8
29/09/2008,13:07:00,26605,26605,26590,26590,22
29/09/2008,13:08:00,26590,26590,26555,26565,46
29/09/2008,13:09:00,26565,26565,26540,26545,34
29/09/2008,13:10:00,26545,26555,26540,26555,23
29/09/2008,13:11:00,26555,26555,26515,26540,101
29/09/2008,13:12:00,26535,26535,26445,26480,163
29/09/2008,13:13:00,26470,26490,26460,26460,71
29/09/2008,13:14:00,26475,26475,26450,26465,48
29/09/2008,13:15:00,26465,26485,26465,26485,28
29/09/2008,13:16:00,26490,26510,26480,26510,40
29/09/2008,13:17:00,26480,26500,26475,26475,18
29/09/2008,13:18:00,26470,26490,26470,26480,16
29/09/2008,13:19:00,26485,26485,26475,26480,17
29/09/2008,13:20:00,26475,26480,26465,26475,16
29/09/2008,13:21:00,26460,26470,26460,26465,5
29/09/2008,13:22:00,26460,26465,26455,26465,16
29/09/2008,13:23:00,26460,26480,26450,26480,23
29/09/2008,13:24:00,26480,26490,26470,26490,25
29/09/2008,13:25:00,26490,26500,26480,26480,16
29/09/2008,13:26:00,26480,26495,26480,26480,7
29/09/2008,13:27:00,26480,26490,26480,26490,14
29/09/2008,13:28:00,26480,26490,26475,26480,9
29/09/2008,13:29:00,26485,26490,26475,26480,19
29/09/2008,13:30:00,26475,26475,26465,26470,11
29/09/2008,13:31:00,26470,26475,26465,26465,7
29/09/2008,13:32:00,26470,26480,26460,26480,11
29/09/2008,13:33:00,26485,26500,26485,26490,30
29/09/2008,13:34:00,26495,26520,26495,26515,29
29/09/2008,13:35:00,26520,26560,26520,26560,44
29/09/2008,13:36:00,26570,26575,26530,26535,35
29/09/2008,13:37:00,26525,26525,26515,26515,10
29/09/2008,13:38:00,26510,26530,26510,26530,12
29/09/2008,13:39:00,26530,26540,26520,26530,30
29/09/2008,13:40:00,26535,26535,26510,26530,14
29/09/2008,13:41:00,26530,26545,26530,26530,20
29/09/2008,13:42:00,26525,26535,26515,26525,34
29/09/2008,13:43:00,26525,26535,26520,26520,19
29/09/2008,13:44:00,26530,26530,26520,26525,11
29/09/2008,13:45:00,26535,26535,26525,26525,7
29/09/2008,13:46:00,26525,26545,26525,26525,18
29/09/2008,13:47:00,26525,26525,26525,26525,4
29/09/2008,13:48:00,26520,26530,26520,26525,8
29/09/2008,13:49:00,26540,26540,26540,26540,6
29/09/2008,13:50:00,26540,26540,26530,26540,13
29/09/2008,13:51:00,26530,26530,26520,26520,17
29/09/2008,13:52:00,26520,26520,26495,26500,28
29/09/2008,13:53:00,26495,26505,26490,26500,36
29/09/2008,13:54:00,26495,26495,26470,26480,27
29/09/2008,13:55:00,26475,26490,26475,26485,9
29/09/2008,13:56:00,26480,26480,26465,26470,7
29/09/2008,13:57:00,26470,26480,26470,26475,8
29/09/2008,13:58:00,26475,26495,26475,26490,17
29/09/2008,13:59:00,26495,26525,26490,26525,15
29/09/2008,14:00:00,26530,26530,26490,26510,19
29/09/2008,14:01:00,26515,26515,26515,26515,4
29/09/2008,14:02:00,26505,26545,26505,26545,23
29/09/2008,14:03:00,26540,26565,26540,26550,28
29/09/2008,14:04:00,26540,26560,26540,26560,8
29/09/2008,14:05:00,26565,26575,26560,26560,14
29/09/2008,14:06:00,26565,26580,26565,26580,16
29/09/2008,14:07:00,26585,26590,26570,26580,54
29/09/2008,14:08:00,26570,26570,26545,26555,23
29/09/2008,14:09:00,26550,26560,26550,26560,8
29/09/2008,14:10:00,26560,26565,26555,26565,22
29/09/2008,14:11:00,26560,26560,26535,26535,28
29/09/2008,14:12:00,26535,26540,26515,26515,18
29/09/2008,14:13:00,26520,26565,26515,26560,82
29/09/2008,14:14:00,26560,26615,26560,26565,89
29/09/2008,14:15:00,26570,26585,26565,26585,13
29/09/2008,14:16:00,26590,26590,26560,26570,24
29/09/2008,14:17:00,26575,26575,26560,26560,5
29/09/2008,14:18:00,26575,26580,26535,26545,29
29/09/2008,14:19:00,26555,26595,26555,26575,19
29/09/2008,14:20:00,26570,26580,26555,26565,10
29/09/2008,14:21:00,26545,26560,26545,26560,9
29/09/2008,14:22:00,26550,26560,26535,26535,12
29/09/2008,14:23:00,26535,26535,26520,26530,15
29/09/2008,14:24:00,26525,26535,26525,26535,3
29/09/2008,14:25:00,26535,26540,26530,26535,14
29/09/2008,14:26:00,26550,26550,26525,26535,11
29/09/2008,14:27:00,26530,26535,26525,26535,4
29/09/2008,14:28:00,26530,26530,26520,26530,11
29/09/2008,14:29:00,26520,26535,26520,26530,5
29/09/2008,14:30:00,26540,26595,26530,26590,46
29/09/2008,14:31:00,26585,26590,26555,26560,19
29/09/2008,14:32:00,26560,26590,26560,26590,17
29/09/2008,14:33:00,26590,26595,26565,26590,14
29/09/2008,14:34:00,26575,26575,26535,26535,38
29/09/2008,14:35:00,26540,26555,26540,26550,17
29/09/2008,14:37:00,26540,26540,26535,26540,5
29/09/2008,14:38:00,26545,26545,26530,26530,11
29/09/2008,14:39:00,26515,26515,26485,26495,44
29/09/2008,14:40:00,26490,26510,26490,26500,31
29/09/2008,14:41:00,26515,26525,26510,26510,9
29/09/2008,14:42:00,26510,26510,26510,26510,1
29/09/2008,14:43:00,26520,26525,26510,26520,17
29/09/2008,14:44:00,26520,26520,26520,26520,6
29/09/2008,14:45:00,26520,26520,26510,26510,15
29/09/2008,14:46:00,26510,26520,26510,26520,13
29/09/2008,14:47:00,26525,26535,26525,26535,26
29/09/2008,14:48:00,26540,26550,26540,26550,11
29/09/2008,14:49:00,26540,26540,26540,26540,1
29/09/2008,14:50:00,26540,26540,26530,26530,5
29/09/2008,14:51:00,26545,26545,26530,26530,3
29/09/2008,14:52:00,26525,26525,26515,26525,14
29/09/2008,14:53:00,26530,26530,26505,26505,811
29/09/2008,14:54:00,26505,26515,26500,26510,15
29/09/2008,14:55:00,26510,26510,26500,26505,14
29/09/2008,14:56:00,26505,26505,26500,26500,8
29/09/2008,14:57:00,26505,26505,26495,26500,14
29/09/2008,14:58:00,26495,26530,26490,26530,74
29/09/2008,14:59:00,26535,26575,26535,26565,68
29/09/2008,15:00:00,26560,26560,26535,26540,19
29/09/2008,15:01:00,26530,26530,26505,26510,21
29/09/2008,15:02:00,26500,26515,26455,26460,52
29/09/2008,15:03:00,26465,26485,26460,26475,21
29/09/2008,15:04:00,26475,26485,26475,26485,21
29/09/2008,15:05:00,26485,26495,26480,26480,17
29/09/2008,15:06:00,26480,26480,26470,26470,15
29/09/2008,15:07:00,26465,26480,26435,26470,103
29/09/2008,15:08:00,26475,26485,26465,26465,14
29/09/2008,15:09:00,26465,26485,26465,26480,22
29/09/2008,15:10:00,26485,26500,26480,26480,29
29/09/2008,15:11:00,26490,26510,26490,26500,15
29/09/2008,15:12:00,26495,26510,26495,26510,12
29/09/2008,15:13:00,26500,26500,26490,26490,23
29/09/2008,15:14:00,26495,26515,26495,26505,61
29/09/2008,15:15:00,26505,26505,26465,26480,35
29/09/2008,15:16:00,26475,26480,26465,26470,14
29/09/2008,15:17:00,26480,26485,26480,26485,8
29/09/2008,15:18:00,26485,26500,26485,26485,29
29/09/2008,15:19:00,26490,26490,26470,26480,6
29/09/2008,15:20:00,26470,26535,26470,26535,72
29/09/2008,15:21:00,26540,26550,26500,26530,85
29/09/2008,15:22:00,26525,26545,26490,26505,32
29/09/2008,15:23:00,26500,26500,26470,26485,31
29/09/2008,15:24:00,26480,26485,26475,26480,7
29/09/2008,15:25:00,26475,26475,26445,26470,28
29/09/2008,15:26:00,26470,26495,26470,26495,4
29/09/2008,15:27:00,26490,26490,26465,26475,12
29/09/2008,15:28:00,26475,26475,26465,26465,29
29/09/2008,15:29:00,26460,26480,26460,26475,30
29/09/2008,15:30:00,26495,26495,26480,26495,9
29/09/2008,15:31:00,26490,26490,26470,26470,12
29/09/2008,15:32:00,26470,26480,26460,26480,16
29/09/2008,15:33:00,26485,26505,26485,26500,70
29/09/2008,15:34:00,26500,26500,26480,26490,53
29/09/2008,15:35:00,26485,26490,26480,26480,32
29/09/2008,15:36:00,26480,26490,26470,26480,20
29/09/2008,15:37:00,26485,26490,26460,26460,56
29/09/2008,15:38:00,26460,26475,26460,26465,36
29/09/2008,15:39:00,26460,26480,26450,26470,50
29/09/2008,15:40:00,26465,26465,26415,26420,130
29/09/2008,15:41:00,26415,26440,26415,26440,31
29/09/2008,15:42:00,26440,26455,26430,26430,28
29/09/2008,15:43:00,26425,26425,26370,26410,215
29/09/2008,15:44:00,26400,26410,26375,26390,80
29/09/2008,15:45:00,26385,26385,26335,26350,113
29/09/2008,15:46:00,26350,26365,26340,26350,42
29/09/2008,15:47:00,26365,26365,26320,26320,62
29/09/2008,15:48:00,26330,26335,26305,26305,75
29/09/2008,15:49:00,26315,26325,26290,26290,139
29/09/2008,15:50:00,26280,26330,26280,26300,76
29/09/2008,15:51:00,26310,26340,26300,26310,59
29/09/2008,15:52:00,26295,26320,26255,26255,72
29/09/2008,15:53:00,26250,26250,26200,26200,174
29/09/2008,15:54:00,26195,26195,26130,26135,184
29/09/2008,15:55:00,26135,26170,26120,26135,106
29/09/2008,15:56:00,26140,26205,26135,26180,82
29/09/2008,15:57:00,26180,26230,26175,26175,71
29/09/2008,15:58:00,26190,26215,26190,26215,37
29/09/2008,15:59:00,26195,26220,26145,26205,74
29/09/2008,16:00:00,26210,26325,26200,26265,210
29/09/2008,16:01:00,26255,26260,26185,26200,67
29/09/2008,16:02:00,26190,26215,26150,26150,63
29/09/2008,16:03:00,26145,26175,26140,26150,32
29/09/2008,16:04:00,26145,26185,26135,26185,41
29/09/2008,16:05:00,26160,26200,26150,26200,42
29/09/2008,16:06:00,26185,26190,26150,26175,23
29/09/2008,16:07:00,26170,26220,26170,26220,54
29/09/2008,16:08:00,26205,26220,26160,26160,40
29/09/2008,16:09:00,26155,26200,26155,26180,19
29/09/2008,16:10:00,26180,26205,26160,26175,38
29/09/2008,16:11:00,26190,26190,26100,26100,75
29/09/2008,16:12:00,26100,26200,26100,26185,97
29/09/2008,16:13:00,26175,26195,26160,26170,39
29/09/2008,16:14:00,26155,26195,26125,26170,57
29/09/2008,16:15:00,26155,26160,26050,26120,97
29/09/2008,16:16:00,26120,26120,26085,26110,41
29/09/2008,16:17:00,26115,26165,26105,26165,76
29/09/2008,16:18:00,26170,26195,26140,26145,62
29/09/2008,16:19:00,26140,26190,26140,26150,47
29/09/2008,16:20:00,26150,26170,26140,26155,53
29/09/2008,16:21:00,26160,26190,26145,26190,24
29/09/2008,16:22:00,26200,26215,26190,26205,65
29/09/2008,16:23:00,26205,26265,26205,26260,71
29/09/2008,16:24:00,26265,26295,26265,26265,61
29/09/2008,16:25:00,26260,26270,26245,26270,50
29/09/2008,16:26:00,26270,26275,26250,26265,51
29/09/2008,16:27:00,26270,26275,26250,26250,17
29/09/2008,16:28:00,26250,26270,26230,26270,34
29/09/2008,16:29:00,26275,26275,26245,26255,42
29/09/2008,16:30:00,26265,26265,26245,26265,59
29/09/2008,16:31:00,26260,26275,26235,26270,121
29/09/2008,16:32:00,26275,26285,26255,26255,63
29/09/2008,16:33:00,26260,26280,26260,26260,51
29/09/2008,16:34:00,26270,26275,26250,26265,52
29/09/2008,16:35:00,26260,26270,26260,26260,22
29/09/2008,16:36:00,26260,26260,26220,26220,74
29/09/2008,16:37:00,26220,26260,26220,26260,56
29/09/2008,16:38:00,26260,26270,26235,26260,20
29/09/2008,16:39:00,26260,26260,26230,26240,24
29/09/2008,16:40:00,26230,26230,26185,26185,80
29/09/2008,16:41:00,26185,26195,26165,26170,100
29/09/2008,16:42:00,26175,26185,26150,26170,81
29/09/2008,16:43:00,26175,26180,26160,26180,33
29/09/2008,16:44:00,26180,26185,26150,26170,35
29/09/2008,16:45:00,26190,26260,26190,26240,52
29/09/2008,16:46:00,26230,26235,26205,26210,33
29/09/2008,16:47:00,26215,26250,26215,26250,25
29/09/2008,16:48:00,26250,26270,26240,26240,29
29/09/2008,16:49:00,26240,26270,26215,26270,544
29/09/2008,16:50:00,26270,26280,26240,26240,28
29/09/2008,16:51:00,26230,26245,26215,26245,46
29/09/2008,16:52:00,26240,26250,26230,26230,10
29/09/2008,16:53:00,26225,26235,26185,26200,29
29/09/2008,16:54:00,26200,26220,26185,26200,72
29/09/2008,16:55:00,26190,26200,26170,26170,22
29/09/2008,16:56:00,26160,26160,26105,26135,114
29/09/2008,16:57:00,26135,26165,26135,26150,79
29/09/2008,16:58:00,26145,26155,26100,26140,67
29/09/2008,16:59:00,26140,26155,26140,26150,37
29/09/2008,17:00:00,26150,26185,26145,26185,39
29/09/2008,17:01:00,26180,26185,26090,26100,114
29/09/2008,17:02:00,26110,26155,26110,26145,54
29/09/2008,17:03:00,26145,26145,26090,26100,45
29/09/2008,17:04:00,26100,26120,26100,26100,56
29/09/2008,17:05:00,26095,26145,26090,26130,79
29/09/2008,17:06:00,26135,26195,26135,26180,56
29/09/2008,17:07:00,26175,26195,26160,26160,54
29/09/2008,17:08:00,26165,26210,26165,26210,42
29/09/2008,17:09:00,26210,26235,26190,26235,60
29/09/2008,17:10:00,26240,26245,26220,26220,78
29/09/2008,17:11:00,26215,26220,26170,26170,115
29/09/2008,17:12:00,26170,26175,26110,26125,130
29/09/2008,17:13:00,26135,26170,26125,26170,56
29/09/2008,17:14:00,26160,26170,26120,26170,61
29/09/2008,17:15:00,26165,26165,26140,26140,19
29/09/2008,17:16:00,26140,26160,26135,26150,38
29/09/2008,17:17:00,26140,26140,26095,26100,33
29/09/2008,17:18:00,26100,26100,26030,26065,90
29/09/2008,17:19:00,26065,26095,26040,26070,197
29/09/2008,17:20:00,26075,26080,26055,26055,70
29/09/2008,17:21:00,26055,26060,26045,26050,41
29/09/2008,17:22:00,26050,26065,26045,26055,55
29/09/2008,17:23:00,26060,26060,26010,26010,69
29/09/2008,17:24:00,26005,26045,26000,26030,141
29/09/2008,17:25:00,26025,26030,26005,26010,98
29/09/2008,17:26:00,26010,26025,25970,26025,142
29/09/2008,17:27:00,26015,26060,26000,26050,193
29/09/2008,17:28:00,26050,26050,26025,26035,92
29/09/2008,17:29:00,26030,26055,26015,26025,102
29/09/2008,17:30:00,26025,26025,25950,25960,155
29/09/2008,17:31:00,25965,26020,25955,25965,186
29/09/2008,17:32:00,25995,25995,25965,25975,85
29/09/2008,17:33:00,25970,25970,25955,25965,79
29/09/2008,17:34:00,25965,25995,25965,25990,98
29/09/2008,17:35:00,25985,26070,25985,26070,173
29/09/2008,17:36:00,26070,26080,26055,26075,65
29/09/2008,17:37:00,26075,26130,26075,26130,69
29/09/2008,17:38:00,26120,26155,26120,26145,79
29/09/2008,17:39:00,26155,26160,26140,26140,60
30/09/2008,09:00:00,25340,25360,25280,25330,257
30/09/2008,09:01:00,25325,25365,25320,25350,230
30/09/2008,09:02:00,25350,25370,25300,25300,189
30/09/2008,09:03:00,25300,25350,25280,25340,133
30/09/2008,09:04:00,25345,25350,25330,25340,121
30/09/2008,09:05:00,25340,25360,25325,25330,138
30/09/2008,09:06:00,25340,25355,25305,25305,216
30/09/2008,09:07:00,25310,25320,25230,25240,145
30/09/2008,09:08:00,25240,25245,25175,25195,132
30/09/2008,09:09:00,25195,25215,25175,25210,100
30/09/2008,09:10:00,25220,25230,25200,25210,75
30/09/2008,09:11:00,25210,25245,25205,25225,88
30/09/2008,09:12:00,25215,25225,25155,25170,93
30/09/2008,09:13:00,25165,25190,25110,25185,160
30/09/2008,09:14:00,25190,25235,25190,25230,126
30/09/2008,09:15:00,25240,25245,25200,25210,101
30/09/2008,09:16:00,25205,25225,25195,25200,113
30/09/2008,09:17:00,25200,25220,25195,25215,83
30/09/2008,09:18:00,25215,25225,25200,25200,33
30/09/2008,09:19:00,25205,25235,25190,25235,48
30/09/2008,09:20:00,25235,25245,25210,25245,41
30/09/2008,09:21:00,25245,25270,25245,25250,128
30/09/2008,09:22:00,25250,25255,25210,25215,50
30/09/2008,09:23:00,25215,25270,25205,25245,80
30/09/2008,09:24:00,25245,25270,25225,25260,53
30/09/2008,09:25:00,25260,25270,25255,25255,44
30/09/2008,09:26:00,25260,25265,25225,25245,99
30/09/2008,09:27:00,25250,25255,25235,25255,48
30/09/2008,09:28:00,25250,25290,25245,25270,121
30/09/2008,09:29:00,25265,25290,25265,25285,57
30/09/2008,09:30:00,25285,25295,25280,25285,148
30/09/2008,09:31:00,25280,25320,25280,25315,114
30/09/2008,09:32:00,25315,25370,25315,25355,70
30/09/2008,09:33:00,25360,25380,25325,25370,86
30/09/2008,09:34:00,25370,25375,25355,25375,41
30/09/2008,09:35:00,25385,25410,25380,25395,54
30/09/2008,09:36:00,25400,25430,25380,25430,67
30/09/2008,09:37:00,25430,25440,25420,25440,37
30/09/2008,09:38:00,25440,25450,25420,25450,51
30/09/2008,09:39:00,25440,25495,25435,25480,55
30/09/2008,09:40:00,25495,25530,25485,25510,47
30/09/2008,09:41:00,25510,25535,25490,25530,52
30/09/2008,09:42:00,25535,25610,25535,25605,67
30/09/2008,09:43:00,25605,25650,25605,25635,89
30/09/2008,09:44:00,25630,25635,25610,25625,78
30/09/2008,09:45:00,25625,25625,25560,25560,63
30/09/2008,09:46:00,25570,25580,25490,25550,75
30/09/2008,09:47:00,25540,25550,25495,25495,61
30/09/2008,09:48:00,25490,25505,25435,25460,60
30/09/2008,09:49:00,25470,25510,25460,25510,53
30/09/2008,09:50:00,25515,25535,25500,25505,75
30/09/2008,09:51:00,25500,25540,25500,25515,60
30/09/2008,09:52:00,25515,25515,25480,25480,51
30/09/2008,09:53:00,25485,25490,25470,25470,56
30/09/2008,09:54:00,25460,25480,25445,25480,39
30/09/2008,09:55:00,25475,25480,25460,25475,65
30/09/2008,09:56:00,25480,25505,25480,25505,42
30/09/2008,09:57:00,25505,25540,25495,25530,51
30/09/2008,09:58:00,25540,25570,25530,25570,40
30/09/2008,09:59:00,25570,25615,25545,25610,125
30/09/2008,10:00:00,25620,25625,25610,25615,14