DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/09/2008,10:00:00,25620,25625,25605,25605,19
30/09/2008,10:01:00,25600,25680,25600,25675,65
30/09/2008,10:02:00,25675,25730,25675,25720,107
30/09/2008,10:03:00,25720,25775,25715,25775,112
30/09/2008,10:04:00,25780,25805,25750,25750,103
30/09/2008,10:05:00,25745,25760,25725,25730,86
30/09/2008,10:06:00,25730,25805,25730,25795,63
30/09/2008,10:07:00,25785,25835,25785,25835,64
30/09/2008,10:08:00,25830,25880,25825,25845,87
30/09/2008,10:09:00,25845,25900,25845,25900,60
30/09/2008,10:10:00,25900,25920,25900,25915,33
30/09/2008,10:12:00,25910,25910,25850,25850,61
30/09/2008,10:13:00,25850,25885,25850,25875,73
30/09/2008,10:14:00,25870,25895,25840,25890,59
30/09/2008,10:15:00,25880,25895,25880,25880,19
30/09/2008,10:16:00,25890,25910,25880,25910,32
30/09/2008,10:17:00,25910,25915,25850,25875,39
30/09/2008,10:18:00,25880,25905,25870,25885,38
30/09/2008,10:19:00,25870,25875,25850,25875,24
30/09/2008,10:20:00,25875,25875,25825,25830,31
30/09/2008,10:21:00,25825,25870,25820,25865,34
30/09/2008,10:22:00,25865,25880,25855,25855,36
30/09/2008,10:23:00,25860,25860,25840,25840,17
30/09/2008,10:24:00,25840,25850,25835,25840,9
30/09/2008,10:25:00,25845,25855,25815,25815,30
30/09/2008,10:26:00,25820,25840,25810,25840,35
30/09/2008,10:27:00,25830,25830,25815,25820,27
30/09/2008,10:28:00,25820,25825,25810,25815,17
30/09/2008,10:29:00,25815,25820,25770,25775,52
30/09/2008,10:30:00,25775,25785,25755,25770,47
30/09/2008,10:31:00,25775,25800,25775,25775,26
30/09/2008,10:32:00,25780,25810,25780,25810,30
30/09/2008,10:33:00,25805,25815,25785,25795,41
30/09/2008,10:34:00,25780,25780,25755,25760,29
30/09/2008,10:35:00,25760,25765,25745,25745,50
30/09/2008,10:36:00,25750,25800,25750,25800,65
30/09/2008,10:37:00,25785,25815,25775,25795,72
30/09/2008,10:38:00,25805,25815,25785,25805,40
30/09/2008,10:39:00,25815,25815,25785,25800,63
30/09/2008,10:40:00,25795,25800,25785,25790,33
30/09/2008,10:41:00,25795,25800,25775,25775,48
30/09/2008,10:42:00,25775,25790,25755,25785,61
30/09/2008,10:43:00,25790,25795,25730,25765,55
30/09/2008,10:44:00,25770,25800,25770,25775,50
30/09/2008,10:45:00,25800,25800,25750,25775,35
30/09/2008,10:46:00,25775,25810,25770,25810,45
30/09/2008,10:47:00,25810,25865,25805,25865,64
30/09/2008,10:48:00,25860,25880,25835,25835,46
30/09/2008,10:49:00,25835,25840,25830,25835,13
30/09/2008,10:50:00,25820,25825,25815,25815,4
30/09/2008,10:51:00,25825,25855,25820,25855,27
30/09/2008,10:52:00,25860,25875,25860,25860,16
30/09/2008,10:53:00,25855,25890,25855,25880,16
30/09/2008,10:54:00,25875,25875,25860,25860,10
30/09/2008,10:55:00,25870,25880,25845,25855,22
30/09/2008,10:56:00,25860,25870,25860,25860,16
30/09/2008,10:57:00,25860,25885,25860,25875,37
30/09/2008,10:58:00,25875,25875,25860,25870,15
30/09/2008,10:59:00,25875,25880,25865,25880,17
30/09/2008,11:00:00,25885,25885,25855,25855,13
30/09/2008,11:01:00,25850,25850,25825,25840,30
30/09/2008,11:02:00,25835,25835,25815,25825,20
30/09/2008,11:03:00,25825,25825,25810,25810,11
30/09/2008,11:04:00,25805,25805,25785,25790,9
30/09/2008,11:05:00,25795,25800,25745,25760,36
30/09/2008,11:06:00,25760,25770,25750,25750,26
30/09/2008,11:07:00,25750,25750,25725,25735,37
30/09/2008,11:08:00,25735,25745,25735,25735,32
30/09/2008,11:09:00,25735,25740,25695,25700,45
30/09/2008,11:10:00,25700,25720,25700,25710,11
30/09/2008,11:11:00,25720,25760,25715,25760,65
30/09/2008,11:12:00,25760,25760,25750,25760,20
30/09/2008,11:13:00,25760,25775,25760,25775,11
30/09/2008,11:14:00,25770,25785,25770,25775,13
30/09/2008,11:15:00,25775,25805,25775,25805,43
30/09/2008,11:16:00,25810,25835,25795,25810,65
30/09/2008,11:17:00,25810,25820,25810,25820,13
30/09/2008,11:18:00,25820,25820,25805,25805,43
30/09/2008,11:19:00,25815,25845,25815,25835,33
30/09/2008,11:20:00,25840,25895,25840,25890,35
30/09/2008,11:21:00,25895,25960,25885,25955,67
30/09/2008,11:22:00,25960,25980,25945,25950,40
30/09/2008,11:23:00,25945,25955,25935,25950,37
30/09/2008,11:24:00,25950,25970,25905,25905,30
30/09/2008,11:25:00,25910,25925,25890,25895,25
30/09/2008,11:26:00,25900,25900,25860,25860,48
30/09/2008,11:27:00,25850,25875,25845,25845,24
30/09/2008,11:28:00,25850,25855,25850,25855,4
30/09/2008,11:29:00,25850,25855,25840,25845,8
30/09/2008,11:30:00,25840,25865,25840,25865,23
30/09/2008,11:31:00,25865,25865,25850,25860,18
30/09/2008,11:32:00,25860,25895,25860,25885,26
30/09/2008,11:33:00,25890,25890,25880,25880,6
30/09/2008,11:34:00,25885,25900,25880,25880,13
30/09/2008,11:35:00,25875,25890,25875,25890,18
30/09/2008,11:36:00,25880,25895,25880,25890,19
30/09/2008,11:37:00,25890,25900,25880,25895,28
30/09/2008,11:38:00,25905,25910,25890,25890,12
30/09/2008,11:39:00,25880,25885,25870,25870,12
30/09/2008,11:40:00,25870,25875,25865,25870,10
30/09/2008,11:41:00,25860,25880,25850,25850,9
30/09/2008,11:42:00,25850,25850,25825,25835,38
30/09/2008,11:43:00,25830,25845,25820,25840,39
30/09/2008,11:44:00,25845,25870,25845,25870,15
30/09/2008,11:45:00,25875,25880,25865,25880,28
30/09/2008,11:46:00,25860,25900,25860,25900,38
30/09/2008,11:47:00,25885,25885,25870,25880,17
30/09/2008,11:48:00,25885,25905,25885,25905,10
30/09/2008,11:49:00,25905,25940,25905,25940,33
30/09/2008,11:50:00,25940,26005,25935,25990,174
30/09/2008,11:51:00,25990,26025,25990,26005,115
30/09/2008,11:52:00,26005,26015,25990,26015,55
30/09/2008,11:53:00,26010,26035,26010,26020,67
30/09/2008,11:54:00,26025,26045,26010,26040,37
30/09/2008,11:55:00,26040,26060,26025,26030,151
30/09/2008,11:56:00,26030,26030,25995,26010,51
30/09/2008,11:57:00,26000,26015,25960,25960,43
30/09/2008,11:58:00,25950,25955,25940,25955,35
30/09/2008,11:59:00,25930,25950,25930,25945,15
30/09/2008,12:00:00,25935,25970,25935,25970,22
30/09/2008,12:01:00,25975,25995,25950,25950,27
30/09/2008,12:02:00,25945,25975,25945,25965,5
30/09/2008,12:03:00,25965,26015,25965,26005,29
30/09/2008,12:04:00,26000,26010,25980,26010,41
30/09/2008,12:05:00,26005,26025,25960,25970,46
30/09/2008,12:06:00,25960,26015,25960,26015,59
30/09/2008,12:07:00,26010,26020,25990,25990,24
30/09/2008,12:08:00,25985,25995,25970,25975,15
30/09/2008,12:09:00,25975,26000,25975,26000,17
30/09/2008,12:10:00,25990,26015,25990,26015,28
30/09/2008,12:11:00,26015,26065,26015,26065,42
30/09/2008,12:12:00,26050,26050,26030,26045,10
30/09/2008,12:13:00,26035,26045,26020,26030,36
30/09/2008,12:14:00,26020,26060,26020,26060,48
30/09/2008,12:15:00,26055,26065,26035,26035,26
30/09/2008,12:16:00,26025,26050,26025,26040,62
30/09/2008,12:17:00,26035,26050,26030,26040,21
30/09/2008,12:18:00,26020,26035,26020,26035,11
30/09/2008,12:19:00,26025,26035,26005,26015,53
30/09/2008,12:20:00,26010,26030,26010,26020,20
30/09/2008,12:21:00,26020,26020,26005,26005,11
30/09/2008,12:22:00,26000,26010,26000,26010,30
30/09/2008,12:23:00,25995,25995,25970,25985,33
30/09/2008,12:24:00,25980,26000,25970,25985,28
30/09/2008,12:25:00,25980,26000,25975,25975,20
30/09/2008,12:26:00,25975,26000,25975,25980,11
30/09/2008,12:27:00,25985,25995,25985,25990,16
30/09/2008,12:28:00,25985,26010,25985,26010,32
30/09/2008,12:29:00,26015,26015,25980,25985,51
30/09/2008,12:30:00,25985,25995,25970,25970,25
30/09/2008,12:31:00,25975,25980,25950,25980,28
30/09/2008,12:32:00,25975,25990,25945,25945,21
30/09/2008,12:33:00,25940,25960,25935,25960,24
30/09/2008,12:34:00,25965,25965,25955,25955,10
30/09/2008,12:35:00,25950,25950,25935,25935,7
30/09/2008,12:36:00,25935,25950,25925,25950,35
30/09/2008,12:37:00,25950,25980,25945,25945,16
30/09/2008,12:38:00,25945,25980,25940,25980,16
30/09/2008,12:39:00,25985,26005,25985,26000,18
30/09/2008,12:40:00,26005,26010,25995,26005,18
30/09/2008,12:41:00,26000,26000,25980,25980,17
30/09/2008,12:42:00,25985,25985,25970,25975,3
30/09/2008,12:43:00,25985,25985,25985,25985,2
30/09/2008,12:44:00,25975,26000,25975,25995,9
30/09/2008,12:45:00,25995,25995,25985,25990,17
30/09/2008,12:46:00,25980,25980,25975,25975,6
30/09/2008,12:47:00,25980,25985,25970,25975,8
30/09/2008,12:48:00,25965,25970,25960,25970,19
30/09/2008,12:49:00,25965,25980,25965,25980,3
30/09/2008,12:50:00,25970,25970,25960,25960,3
30/09/2008,12:51:00,25960,25970,25960,25970,6
30/09/2008,12:52:00,25980,26005,25980,26005,23
30/09/2008,12:53:00,26010,26020,26005,26005,21
30/09/2008,12:54:00,26000,26000,25950,25950,58
30/09/2008,12:55:00,25960,25960,25925,25935,21
30/09/2008,12:56:00,25940,25970,25940,25955,12
30/09/2008,12:57:00,25955,25960,25950,25950,26
30/09/2008,12:58:00,25945,25960,25930,25930,31
30/09/2008,12:59:00,25910,25930,25900,25925,19
30/09/2008,13:00:00,25900,25940,25900,25925,10
30/09/2008,13:01:00,25915,25925,25900,25900,11
30/09/2008,13:02:00,25885,25885,25840,25850,81
30/09/2008,13:03:00,25855,25855,25785,25785,67
30/09/2008,13:04:00,25800,25800,25775,25790,41
30/09/2008,13:05:00,25790,25820,25780,25805,43
30/09/2008,13:06:00,25805,25840,25805,25825,25
30/09/2008,13:07:00,25825,25870,25825,25865,39
30/09/2008,13:08:00,25870,25885,25835,25850,20
30/09/2008,13:09:00,25850,25855,25840,25840,10
30/09/2008,13:10:00,25845,25845,25825,25835,12
30/09/2008,13:11:00,25820,25860,25820,25850,22
30/09/2008,13:12:00,25845,25845,25820,25825,31
30/09/2008,13:13:00,25830,25850,25830,25835,9
30/09/2008,13:15:00,25850,25870,25850,25870,7
30/09/2008,13:16:00,25875,25890,25875,25875,21
30/09/2008,13:17:00,25880,25880,25870,25870,7
30/09/2008,13:18:00,25875,25880,25865,25865,8
30/09/2008,13:19:00,25875,25885,25850,25865,9
30/09/2008,13:20:00,25860,25860,25850,25855,9
30/09/2008,13:21:00,25840,25840,25825,25825,8
30/09/2008,13:22:00,25820,25820,25810,25810,7
30/09/2008,13:23:00,25810,25815,25780,25785,17
30/09/2008,13:24:00,25795,25805,25790,25800,19
30/09/2008,13:25:00,25795,25845,25785,25845,30
30/09/2008,13:26:00,25850,25850,25830,25830,24
30/09/2008,13:27:00,25830,25845,25830,25845,5
30/09/2008,13:28:00,25850,25870,25850,25865,8
30/09/2008,13:29:00,25875,25875,25865,25865,7
30/09/2008,13:30:00,25875,25925,25875,25915,59
30/09/2008,13:31:00,25920,25925,25905,25915,20
30/09/2008,13:32:00,25925,25925,25900,25915,43
30/09/2008,13:33:00,25920,25955,25920,25950,12
30/09/2008,13:34:00,25960,25980,25945,25980,39
30/09/2008,13:35:00,25990,26000,25975,26000,14
30/09/2008,13:36:00,25985,26015,25985,26015,16
30/09/2008,13:37:00,26000,26000,25990,25990,15
30/09/2008,13:38:00,26000,26040,26000,26030,18
30/09/2008,13:39:00,26030,26040,26025,26035,21
30/09/2008,13:40:00,26030,26030,26025,26030,5
30/09/2008,13:41:00,26025,26040,26025,26040,17
30/09/2008,13:42:00,26040,26045,26030,26040,19
30/09/2008,13:43:00,26035,26045,26025,26030,19
30/09/2008,13:44:00,26045,26060,26035,26060,27
30/09/2008,13:45:00,26060,26065,26035,26035,16
30/09/2008,13:46:00,26035,26035,26000,26025,59
30/09/2008,13:47:00,26015,26020,26015,26015,10
30/09/2008,13:48:00,26020,26020,25985,25985,20
30/09/2008,13:49:00,25990,25995,25990,25990,9
30/09/2008,13:50:00,25985,26030,25985,26030,17
30/09/2008,13:51:00,26025,26025,26010,26015,22
30/09/2008,13:52:00,26010,26030,26010,26030,14
30/09/2008,13:53:00,26025,26025,26020,26025,4
30/09/2008,13:54:00,26030,26050,26030,26050,9
30/09/2008,13:55:00,26045,26075,26035,26075,21
30/09/2008,13:56:00,26070,26075,26045,26045,36
30/09/2008,13:57:00,26050,26060,26035,26035,16
30/09/2008,13:58:00,26040,26040,26010,26020,22
30/09/2008,13:59:00,26020,26025,26020,26020,6
30/09/2008,14:00:00,26015,26020,26005,26005,14
30/09/2008,14:01:00,26005,26005,25960,25980,61
30/09/2008,14:02:00,25970,25970,25970,25970,4
30/09/2008,14:03:00,25960,25970,25960,25970,11
30/09/2008,14:04:00,25965,25965,25925,25940,38
30/09/2008,14:05:00,25940,25940,25920,25935,22
30/09/2008,14:06:00,25935,25950,25930,25950,32
30/09/2008,14:07:00,25945,25955,25935,25935,17
30/09/2008,14:08:00,25930,25930,25925,25925,4
30/09/2008,14:09:00,25925,25935,25890,25895,61
30/09/2008,14:10:00,25890,25905,25885,25895,22
30/09/2008,14:11:00,25900,25925,25900,25925,12
30/09/2008,14:12:00,25925,25970,25920,25960,36
30/09/2008,14:13:00,25955,25965,25955,25965,14
30/09/2008,14:14:00,25970,25995,25970,25995,25
30/09/2008,14:15:00,26000,26000,25980,25980,18
30/09/2008,14:16:00,25995,26005,25995,26005,4
30/09/2008,14:17:00,25995,26030,25995,26010,18
30/09/2008,14:18:00,26010,26015,25995,26005,10
30/09/2008,14:19:00,26005,26010,25990,26000,12
30/09/2008,14:20:00,25990,25995,25980,25995,21
30/09/2008,14:21:00,25995,26005,25995,26005,6
30/09/2008,14:22:00,25990,25995,25980,25995,10
30/09/2008,14:23:00,25995,25995,25975,25995,3
30/09/2008,14:24:00,25990,26000,25990,26000,39
30/09/2008,14:25:00,26005,26020,26005,26015,26
30/09/2008,14:26:00,26005,26015,26005,26010,3
30/09/2008,14:27:00,26005,26005,26005,26005,1
30/09/2008,14:28:00,26015,26020,26000,26005,19
30/09/2008,14:29:00,26005,26020,25990,25995,18
30/09/2008,14:30:00,25995,26025,25995,26005,45
30/09/2008,14:31:00,25995,26000,25965,25965,9
30/09/2008,14:32:00,25960,25970,25960,25970,4
30/09/2008,14:33:00,25980,25980,25955,25955,7
30/09/2008,14:34:00,25955,25955,25945,25945,5
30/09/2008,14:35:00,25950,25950,25920,25920,44
30/09/2008,14:36:00,25930,25935,25920,25920,13
30/09/2008,14:37:00,25935,25940,25935,25940,7
30/09/2008,14:38:00,25945,25960,25940,25960,35
30/09/2008,14:39:00,25935,25955,25935,25940,27
30/09/2008,14:40:00,25945,25945,25910,25915,22
30/09/2008,14:41:00,25925,25930,25910,25910,13
30/09/2008,14:42:00,25925,25930,25910,25910,10
30/09/2008,14:43:00,25920,25935,25920,25925,11
30/09/2008,14:44:00,25935,25945,25930,25930,26
30/09/2008,14:45:00,25930,25965,25930,25960,28
30/09/2008,14:46:00,25970,25970,25955,25955,13
30/09/2008,14:47:00,25950,25965,25950,25960,12
30/09/2008,14:48:00,25950,25950,25905,25905,28
30/09/2008,14:49:00,25900,25910,25885,25900,39
30/09/2008,14:50:00,25895,25900,25860,25865,29
30/09/2008,14:51:00,25850,25860,25795,25800,116
30/09/2008,14:52:00,25805,25810,25780,25785,43
30/09/2008,14:53:00,25780,25790,25740,25765,91
30/09/2008,14:54:00,25770,25770,25715,25730,71
30/09/2008,14:55:00,25735,25745,25725,25730,22
30/09/2008,14:56:00,25730,25760,25720,25745,43
30/09/2008,14:57:00,25745,25765,25745,25760,24
30/09/2008,14:58:00,25770,25805,25770,25805,52
30/09/2008,14:59:00,25805,25835,25800,25815,63
30/09/2008,15:00:00,25805,25810,25780,25790,35
30/09/2008,15:01:00,25805,25845,25800,25800,32
30/09/2008,15:02:00,25805,25830,25800,25820,30
30/09/2008,15:03:00,25815,25815,25800,25815,24
30/09/2008,15:04:00,25810,25810,25755,25755,41
30/09/2008,15:05:00,25755,25755,25715,25725,55
30/09/2008,15:06:00,25720,25745,25720,25725,26
30/09/2008,15:07:00,25725,25730,25705,25705,47
30/09/2008,15:08:00,25705,25725,25700,25700,34
30/09/2008,15:09:00,25695,25705,25670,25690,35
30/09/2008,15:10:00,25685,25700,25675,25700,31
30/09/2008,15:11:00,25705,25710,25695,25700,33
30/09/2008,15:12:00,25695,25735,25695,25735,42
30/09/2008,15:13:00,25735,25740,25715,25730,15
30/09/2008,15:14:00,25720,25720,25695,25695,62
30/09/2008,15:15:00,25695,25695,25680,25690,25
30/09/2008,15:16:00,25685,25685,25660,25685,32
30/09/2008,15:17:00,25685,25735,25685,25720,30
30/09/2008,15:18:00,25720,25730,25715,25730,14
30/09/2008,15:19:00,25720,25780,25720,25775,53
30/09/2008,15:20:00,25775,25790,25775,25780,8
30/09/2008,15:21:00,25785,25785,25770,25770,10
30/09/2008,15:22:00,25770,25775,25765,25775,4
30/09/2008,15:23:00,25760,25760,25750,25750,8
30/09/2008,15:24:00,25770,25820,25770,25820,26
30/09/2008,15:25:00,25815,25845,25810,25835,23
30/09/2008,15:26:00,25820,25820,25800,25815,11
30/09/2008,15:27:00,25820,25835,25815,25820,20
30/09/2008,15:28:00,25805,25805,25800,25800,4
30/09/2008,15:29:00,25810,25810,25810,25810,1
30/09/2008,15:30:00,25800,25830,25790,25810,15
30/09/2008,15:31:00,25810,25820,25795,25820,45
30/09/2008,15:32:00,25820,25880,25820,25860,69
30/09/2008,15:33:00,25865,25865,25780,25780,69
30/09/2008,15:34:00,25775,25790,25760,25760,92
30/09/2008,15:35:00,25765,25785,25755,25780,40
30/09/2008,15:36:00,25785,25790,25710,25710,33
30/09/2008,15:37:00,25710,25750,25710,25745,45
30/09/2008,15:38:00,25750,25775,25735,25735,31
30/09/2008,15:39:00,25735,25735,25705,25710,23
30/09/2008,15:40:00,25700,25795,25685,25780,105
30/09/2008,15:41:00,25765,25785,25740,25775,45
30/09/2008,15:42:00,25770,25815,25760,25815,96
30/09/2008,15:43:00,25800,25820,25775,25795,84
30/09/2008,15:44:00,25800,25810,25800,25810,13
30/09/2008,15:45:00,25810,25825,25770,25800,74
30/09/2008,15:46:00,25805,25815,25785,25795,38
30/09/2008,15:47:00,25800,25805,25735,25735,39
30/09/2008,15:48:00,25725,25725,25675,25675,37
30/09/2008,15:49:00,25680,25700,25675,25675,36
30/09/2008,15:50:00,25670,25675,25620,25640,57
30/09/2008,15:51:00,25645,25670,25640,25670,35
30/09/2008,15:52:00,25670,25720,25670,25705,40
30/09/2008,15:53:00,25720,25735,25720,25725,19
30/09/2008,15:54:00,25735,25735,25650,25650,60
30/09/2008,15:55:00,25650,25685,25630,25685,41
30/09/2008,15:56:00,25695,25710,25695,25710,50
30/09/2008,15:57:00,25715,25735,25710,25715,16
30/09/2008,15:58:00,25700,25720,25695,25720,22
30/09/2008,15:59:00,25710,25745,25710,25745,13
30/09/2008,16:00:00,25750,25775,25710,25765,149
30/09/2008,16:01:00,25765,25820,25755,25810,70
30/09/2008,16:02:00,25820,25870,25820,25860,58
30/09/2008,16:03:00,25850,25850,25815,25815,83
30/09/2008,16:04:00,25820,25840,25810,25840,40
30/09/2008,16:05:00,25840,25860,25835,25850,29
30/09/2008,16:06:00,25865,25910,25865,25890,93
30/09/2008,16:07:00,25890,25890,25850,25865,53
30/09/2008,16:08:00,25870,25920,25865,25895,73
30/09/2008,16:09:00,25890,25890,25810,25810,97
30/09/2008,16:10:00,25820,25860,25800,25855,63
30/09/2008,16:11:00,25860,25880,25835,25835,36
30/09/2008,16:12:00,25835,25855,25835,25850,33
30/09/2008,16:13:00,25850,25875,25845,25875,60
30/09/2008,16:14:00,25880,25965,25870,25950,101
30/09/2008,16:15:00,25950,25955,25920,25945,72
30/09/2008,16:16:00,25950,26000,25950,25990,75
30/09/2008,16:17:00,25990,26000,25940,25940,55
30/09/2008,16:18:00,25940,25990,25935,25990,52
30/09/2008,16:19:00,25990,26000,25945,25945,32
30/09/2008,16:20:00,25940,25955,25900,25920,82
30/09/2008,16:21:00,25915,25915,25860,25905,57
30/09/2008,16:22:00,25895,25910,25860,25860,52
30/09/2008,16:23:00,25860,25880,25860,25875,28
30/09/2008,16:24:00,25870,25895,25865,25890,36
30/09/2008,16:25:00,25895,25915,25895,25910,40
30/09/2008,16:26:00,25920,25940,25885,25885,52
30/09/2008,16:27:00,25885,25885,25835,25845,68
30/09/2008,16:28:00,25840,25840,25795,25795,26
30/09/2008,16:29:00,25805,25815,25790,25790,15
30/09/2008,16:30:00,25800,25810,25790,25805,16
30/09/2008,16:31:00,25810,25840,25810,25810,84
30/09/2008,16:32:00,25810,25815,25795,25800,40
30/09/2008,16:33:00,25800,25860,25800,25860,23
30/09/2008,16:34:00,25865,25920,25865,25900,53
30/09/2008,16:35:00,25890,25925,25890,25900,57
30/09/2008,16:36:00,25900,25900,25860,25860,46
30/09/2008,16:37:00,25855,25870,25850,25870,52
30/09/2008,16:38:00,25855,25890,25855,25880,38
30/09/2008,16:39:00,25865,25895,25865,25895,22
30/09/2008,16:40:00,25900,25905,25850,25870,53
30/09/2008,16:41:00,25865,25870,25850,25855,19
30/09/2008,16:42:00,25855,25915,25855,25890,66
30/09/2008,16:43:00,25890,25935,25890,25925,53
30/09/2008,16:44:00,25925,25990,25915,25950,81
30/09/2008,16:45:00,25950,25960,25925,25960,19
30/09/2008,16:46:00,25960,25985,25940,25945,65
30/09/2008,16:47:00,25925,25975,25925,25960,45
30/09/2008,16:48:00,25960,25985,25945,25945,36
30/09/2008,16:49:00,25945,25950,25920,25920,27
30/09/2008,16:50:00,25910,25910,25890,25895,30
30/09/2008,16:51:00,25885,25885,25840,25845,42
30/09/2008,16:52:00,25835,25840,25810,25820,50
30/09/2008,16:53:00,25815,25840,25775,25780,49
30/09/2008,16:54:00,25780,25805,25770,25805,42
30/09/2008,16:55:00,25805,25820,25795,25795,22
30/09/2008,16:56:00,25790,25790,25740,25745,46
30/09/2008,16:57:00,25730,25770,25725,25750,61
30/09/2008,16:58:00,25730,25730,25710,25730,14
30/09/2008,16:59:00,25730,25780,25730,25760,32
30/09/2008,17:00:00,25755,25795,25755,25795,67
30/09/2008,17:01:00,25795,25795,25765,25780,21
30/09/2008,17:02:00,25770,25775,25755,25760,22
30/09/2008,17:03:00,25760,25760,25710,25715,36
30/09/2008,17:04:00,25720,25720,25665,25675,59
30/09/2008,17:05:00,25685,25700,25670,25695,50
30/09/2008,17:06:00,25695,25695,25660,25660,34
30/09/2008,17:07:00,25660,25715,25660,25705,58
30/09/2008,17:08:00,25705,25730,25705,25730,53
30/09/2008,17:09:00,25730,25790,25730,25740,37
30/09/2008,17:10:00,25750,25775,25735,25755,44
30/09/2008,17:11:00,25755,25760,25715,25725,25
30/09/2008,17:12:00,25725,25725,25705,25710,26
30/09/2008,17:13:00,25710,25720,25700,25720,49
30/09/2008,17:14:00,25710,25730,25710,25730,32
30/09/2008,17:15:00,25740,25740,25685,25690,44
30/09/2008,17:16:00,25685,25700,25670,25670,31
30/09/2008,17:17:00,25670,25670,25615,25615,110
30/09/2008,17:18:00,25630,25650,25620,25650,61
30/09/2008,17:19:00,25650,25700,25650,25675,68
30/09/2008,17:20:00,25680,25710,25650,25655,55
30/09/2008,17:21:00,25655,25680,25650,25680,36
30/09/2008,17:22:00,25660,25695,25660,25690,24
30/09/2008,17:23:00,25690,25695,25655,25670,103
30/09/2008,17:24:00,25670,25690,25625,25645,115
30/09/2008,17:25:00,25655,25655,25625,25645,37
30/09/2008,17:26:00,25650,25690,25650,25685,28
30/09/2008,17:27:00,25685,25715,25685,25705,52
30/09/2008,17:28:00,25705,25725,25705,25715,66
30/09/2008,17:29:00,25715,25790,25710,25790,244
30/09/2008,17:30:00,25765,25790,25725,25730,127
30/09/2008,17:31:00,25730,25735,25650,25650,105
30/09/2008,17:32:00,25650,25670,25645,25650,124
30/09/2008,17:33:00,25655,25670,25640,25640,80
30/09/2008,17:34:00,25640,25655,25635,25655,71
30/09/2008,17:35:00,25650,25655,25630,25635,77
30/09/2008,17:36:00,25635,25660,25630,25640,39
30/09/2008,17:37:00,25640,25660,25625,25650,49
30/09/2008,17:38:00,25650,25660,25630,25635,63
30/09/2008,17:39:00,25645,25695,25630,25695,99