DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/10/2008,09:00:00,26250,26250,25925,25980,138
01/10/2008,09:01:00,25985,26000,25970,25975,150
01/10/2008,09:02:00,25975,25980,25915,25935,101
01/10/2008,09:03:00,25940,25940,25865,25915,157
01/10/2008,09:04:00,25910,25945,25890,25890,176
01/10/2008,09:05:00,25885,25935,25865,25910,193
01/10/2008,09:06:00,25910,25935,25900,25905,149
01/10/2008,09:07:00,25900,25905,25850,25865,113
01/10/2008,09:08:00,25880,25915,25865,25890,116
01/10/2008,09:09:00,25895,25920,25820,25825,154
01/10/2008,09:10:00,25850,25850,25730,25745,160
01/10/2008,09:11:00,25750,25755,25720,25720,49
01/10/2008,09:12:00,25720,25740,25715,25730,37
01/10/2008,09:13:00,25740,25740,25715,25730,27
01/10/2008,09:14:00,25730,25770,25730,25760,54
01/10/2008,09:15:00,25740,25755,25710,25740,76
01/10/2008,09:16:00,25735,25760,25725,25745,65
01/10/2008,09:17:00,25750,25755,25735,25755,38
01/10/2008,09:18:00,25755,25755,25735,25735,48
01/10/2008,09:19:00,25745,25745,25725,25730,33
01/10/2008,09:20:00,25730,25730,25690,25710,89
01/10/2008,09:21:00,25715,25715,25680,25700,103
01/10/2008,09:22:00,25700,25705,25680,25695,46
01/10/2008,09:23:00,25700,25715,25665,25675,72
01/10/2008,09:24:00,25675,25720,25665,25705,64
01/10/2008,09:25:00,25715,25745,25715,25735,58
01/10/2008,09:26:00,25730,25730,25665,25690,79
01/10/2008,09:27:00,25680,25750,25680,25725,65
01/10/2008,09:28:00,25720,25745,25715,25725,24
01/10/2008,09:29:00,25720,25725,25700,25700,44
01/10/2008,09:30:00,25705,25710,25655,25670,82
01/10/2008,09:31:00,25675,25680,25415,25640,240
01/10/2008,09:32:00,25650,25685,25635,25660,70
01/10/2008,09:33:00,25665,25675,25635,25635,48
01/10/2008,09:34:00,25630,25630,25600,25605,42
01/10/2008,09:35:00,25610,25670,25610,25655,67
01/10/2008,09:36:00,25655,25670,25650,25650,28
01/10/2008,09:37:00,25650,25650,25615,25635,48
01/10/2008,09:38:00,25640,25645,25590,25610,45
01/10/2008,09:39:00,25610,25615,25590,25610,67
01/10/2008,09:40:00,25620,25645,25620,25630,17
01/10/2008,09:41:00,25625,25650,25625,25635,48
01/10/2008,09:42:00,25635,25635,25615,25620,28
01/10/2008,09:43:00,25615,25615,25595,25595,13
01/10/2008,09:44:00,25595,25595,25560,25570,29
01/10/2008,09:45:00,25575,25580,25540,25540,48
01/10/2008,09:46:00,25550,25625,25535,25600,96
01/10/2008,09:47:00,25595,25625,25590,25600,31
01/10/2008,09:48:00,25600,25605,25470,25485,78
01/10/2008,09:49:00,25480,25505,25440,25505,75
01/10/2008,09:50:00,25500,25500,25425,25470,51
01/10/2008,09:51:00,25460,25490,25450,25480,47
01/10/2008,09:52:00,25485,25515,25485,25495,24
01/10/2008,09:53:00,25505,25505,25475,25505,53
01/10/2008,09:54:00,25505,25520,25500,25510,21
01/10/2008,09:55:00,25515,25545,25515,25545,53
01/10/2008,09:56:00,25550,25550,25510,25525,57
01/10/2008,09:57:00,25530,25530,25505,25515,15
01/10/2008,09:58:00,25520,25590,25470,25590,64
01/10/2008,09:59:00,25585,25585,25530,25530,29
01/10/2008,10:00:00,25530,25550,25470,25495,49
01/10/2008,10:01:00,25490,25560,25490,25560,32
01/10/2008,10:02:00,25540,25555,25515,25545,24
01/10/2008,10:03:00,25520,25535,25490,25510,31
01/10/2008,10:04:00,25505,25515,25470,25470,43
01/10/2008,10:05:00,25485,25515,25475,25485,72
01/10/2008,10:06:00,25485,25500,25465,25465,49
01/10/2008,10:07:00,25485,25490,25470,25475,17
01/10/2008,10:08:00,25480,25505,25475,25485,17
01/10/2008,10:09:00,25495,25520,25495,25520,20
01/10/2008,10:10:00,25520,25530,25480,25520,52
01/10/2008,10:11:00,25510,25520,25500,25520,26
01/10/2008,10:12:00,25515,25535,25500,25530,48
01/10/2008,10:13:00,25530,25565,25530,25545,44
01/10/2008,10:14:00,25550,25560,25540,25560,30
01/10/2008,10:15:00,25565,25575,25535,25570,61
01/10/2008,10:16:00,25580,25605,25575,25575,52
01/10/2008,10:17:00,25570,25575,25560,25570,16
01/10/2008,10:18:00,25570,25595,25570,25595,11
01/10/2008,10:19:00,25600,25610,25585,25585,24
01/10/2008,10:20:00,25585,25600,25580,25580,16
01/10/2008,10:21:00,25590,25620,25590,25620,45
01/10/2008,10:22:00,25625,25645,25620,25645,67
01/10/2008,10:23:00,25640,25650,25605,25605,30
01/10/2008,10:24:00,25610,25615,25600,25610,35
01/10/2008,10:25:00,25605,25650,25605,25630,40
01/10/2008,10:26:00,25625,25630,25595,25595,45
01/10/2008,10:27:00,25590,25625,25580,25620,23
01/10/2008,10:28:00,25625,25635,25615,25620,10
01/10/2008,10:29:00,25630,25630,25615,25630,12
01/10/2008,10:30:00,25625,25625,25615,25615,6
01/10/2008,10:31:00,25625,25670,25620,25670,43
01/10/2008,10:32:00,25660,25665,25640,25665,22
01/10/2008,10:33:00,25660,25670,25645,25655,8
01/10/2008,10:34:00,25650,25650,25630,25640,23
01/10/2008,10:35:00,25635,25635,25610,25630,52
01/10/2008,10:36:00,25640,25645,25620,25635,30
01/10/2008,10:37:00,25640,25645,25640,25645,6
01/10/2008,10:38:00,25630,25635,25605,25615,26
01/10/2008,10:39:00,25625,25630,25620,25625,6
01/10/2008,10:40:00,25635,25640,25620,25625,10
01/10/2008,10:41:00,25630,25640,25615,25615,40
01/10/2008,10:42:00,25620,25630,25610,25625,58
01/10/2008,10:43:00,25625,25655,25620,25620,35
01/10/2008,10:44:00,25630,25635,25620,25635,13
01/10/2008,10:45:00,25635,25635,25635,25635,3
01/10/2008,10:46:00,25635,25640,25635,25640,7
01/10/2008,10:47:00,25625,25625,25595,25600,33
01/10/2008,10:48:00,25605,25625,25605,25620,15
01/10/2008,10:49:00,25630,25635,25615,25625,16
01/10/2008,10:50:00,25630,25630,25615,25615,14
01/10/2008,10:51:00,25615,25620,25595,25595,24
01/10/2008,10:52:00,25590,25600,25580,25585,16
01/10/2008,10:53:00,25600,25605,25580,25590,27
01/10/2008,10:54:00,25580,25580,25580,25580,1
01/10/2008,10:55:00,25575,25595,25575,25590,7
01/10/2008,10:56:00,25600,25605,25595,25595,6
01/10/2008,10:57:00,25610,25620,25590,25610,24
01/10/2008,10:58:00,25625,25645,25620,25630,23
01/10/2008,10:59:00,25615,25655,25615,25625,7
01/10/2008,11:00:00,25640,25675,25640,25660,28
01/10/2008,11:01:00,25650,25655,25630,25630,22
01/10/2008,11:02:00,25625,25625,25595,25615,18
01/10/2008,11:03:00,25615,25630,25610,25610,14
01/10/2008,11:04:00,25600,25610,25590,25590,12
01/10/2008,11:05:00,25590,25610,25590,25600,19
01/10/2008,11:06:00,25595,25600,25570,25570,55
01/10/2008,11:07:00,25580,25585,25565,25575,17
01/10/2008,11:08:00,25575,25580,25550,25550,73
01/10/2008,11:09:00,25565,25570,25550,25565,36
01/10/2008,11:10:00,25565,25565,25520,25545,80
01/10/2008,11:11:00,25540,25575,25540,25555,68
01/10/2008,11:12:00,25550,25580,25545,25575,46
01/10/2008,11:13:00,25580,25580,25575,25575,11
01/10/2008,11:14:00,25575,25575,25560,25575,27
01/10/2008,11:15:00,25580,25580,25555,25565,16
01/10/2008,11:16:00,25560,25570,25545,25545,17
01/10/2008,11:17:00,25550,25550,25545,25550,8
01/10/2008,11:18:00,25555,25555,25515,25535,72
01/10/2008,11:19:00,25535,25540,25495,25520,22
01/10/2008,11:20:00,25515,25515,25475,25505,37
01/10/2008,11:21:00,25500,25510,25480,25485,51
01/10/2008,11:22:00,25480,25495,25465,25485,36
01/10/2008,11:23:00,25475,25480,25445,25450,24
01/10/2008,11:24:00,25450,25450,25425,25435,86
01/10/2008,11:25:00,25435,25460,25435,25445,52
01/10/2008,11:26:00,25445,25460,25440,25460,35
01/10/2008,11:27:00,25445,25445,25430,25435,24
01/10/2008,11:28:00,25430,25430,25400,25410,168
01/10/2008,11:29:00,25410,25425,25410,25425,60
01/10/2008,11:30:00,25425,25450,25420,25450,33
01/10/2008,11:31:00,25455,25500,25445,25495,75
01/10/2008,11:32:00,25495,25495,25455,25470,61
01/10/2008,11:33:00,25485,25500,25480,25485,179
01/10/2008,11:34:00,25485,25495,25455,25465,68
01/10/2008,11:35:00,25465,25465,25430,25435,59
01/10/2008,11:36:00,25425,25445,25420,25420,74
01/10/2008,11:37:00,25425,25425,25390,25405,79
01/10/2008,11:38:00,25400,25410,25340,25360,84
01/10/2008,11:39:00,25365,25365,25295,25345,87
01/10/2008,11:40:00,25325,25365,25320,25360,66
01/10/2008,11:41:00,25355,25360,25330,25330,59
01/10/2008,11:42:00,25335,25340,25310,25340,54
01/10/2008,11:43:00,25335,25340,25320,25330,42
01/10/2008,11:44:00,25330,25350,25300,25310,83
01/10/2008,11:45:00,25315,25325,25270,25285,66
01/10/2008,11:46:00,25295,25315,25270,25300,74
01/10/2008,11:47:00,25295,25300,25280,25295,92
01/10/2008,11:48:00,25285,25310,25285,25285,52
01/10/2008,11:49:00,25280,25280,25250,25265,74
01/10/2008,11:50:00,25260,25260,25215,25230,103
01/10/2008,11:51:00,25225,25240,25215,25240,39
01/10/2008,11:52:00,25225,25225,25215,25225,41
01/10/2008,11:53:00,25230,25230,25200,25215,100
01/10/2008,11:54:00,25215,25215,25185,25200,58
01/10/2008,11:55:00,25210,25230,25195,25220,95
01/10/2008,11:56:00,25210,25235,25205,25235,37
01/10/2008,11:57:00,25240,25255,25200,25220,40
01/10/2008,11:58:00,25220,25230,25220,25230,13
01/10/2008,11:59:00,25235,25240,25190,25190,86
01/10/2008,12:00:00,25190,25200,25160,25160,56
01/10/2008,12:01:00,25175,25180,25140,25170,73
01/10/2008,12:02:00,25165,25175,25130,25135,28
01/10/2008,12:03:00,25135,25160,25120,25155,86
01/10/2008,12:04:00,25170,25200,25155,25200,68
01/10/2008,12:05:00,25200,25205,25180,25195,60
01/10/2008,12:06:00,25200,25200,25185,25190,30
01/10/2008,12:07:00,25190,25200,25180,25185,59
01/10/2008,12:08:00,25175,25190,25170,25190,13
01/10/2008,12:09:00,25175,25210,25175,25210,14
01/10/2008,12:10:00,25210,25250,25200,25210,110
01/10/2008,12:11:00,25220,25220,25195,25195,18
01/10/2008,12:12:00,25195,25200,25170,25170,26
01/10/2008,12:13:00,25185,25195,25185,25190,18
01/10/2008,12:14:00,25200,25220,25180,25180,33
01/10/2008,12:15:00,25185,25195,25170,25175,57
01/10/2008,12:16:00,25180,25180,25165,25165,102
01/10/2008,12:17:00,25175,25175,25140,25155,22
01/10/2008,12:18:00,25140,25165,25135,25145,27
01/10/2008,12:19:00,25160,25160,25130,25145,55
01/10/2008,12:20:00,25130,25150,25130,25150,44
01/10/2008,12:21:00,25150,25150,25140,25140,44
01/10/2008,12:22:00,25140,25170,25130,25150,51
01/10/2008,12:23:00,25175,25180,25165,25180,9
01/10/2008,12:24:00,25170,25180,25165,25165,21
01/10/2008,12:25:00,25160,25160,25140,25140,53
01/10/2008,12:26:00,25150,25155,25130,25150,17
01/10/2008,12:27:00,25160,25170,25150,25155,17
01/10/2008,12:28:00,25165,25175,25165,25175,20
01/10/2008,12:29:00,25175,25180,25170,25180,27
01/10/2008,12:30:00,25180,25230,25180,25215,31
01/10/2008,12:31:00,25210,25215,25195,25200,21
01/10/2008,12:32:00,25195,25195,25175,25185,82
01/10/2008,12:33:00,25190,25190,25160,25170,27
01/10/2008,12:34:00,25180,25200,25175,25190,7
01/10/2008,12:35:00,25190,25190,25160,25175,39
01/10/2008,12:36:00,25175,25185,25145,25150,77
01/10/2008,12:37:00,25160,25215,25155,25195,72
01/10/2008,12:38:00,25200,25215,25185,25195,30
01/10/2008,12:39:00,25190,25210,25170,25170,32
01/10/2008,12:40:00,25190,25195,25180,25185,12
01/10/2008,12:41:00,25170,25180,25165,25180,9
01/10/2008,12:42:00,25170,25180,25165,25180,8
01/10/2008,12:43:00,25165,25170,25160,25170,8
01/10/2008,12:44:00,25165,25175,25155,25165,6
01/10/2008,12:45:00,25175,25175,25155,25155,15
01/10/2008,12:46:00,25150,25155,25145,25155,16
01/10/2008,12:47:00,25155,25170,25155,25170,22
01/10/2008,12:48:00,25175,25180,25155,25155,24
01/10/2008,12:49:00,25155,25160,25155,25160,2
01/10/2008,12:50:00,25175,25180,25160,25165,36
01/10/2008,12:51:00,25170,25190,25165,25190,44
01/10/2008,12:52:00,25190,25200,25185,25200,17
01/10/2008,12:53:00,25200,25205,25190,25200,8
01/10/2008,12:54:00,25200,25220,25200,25205,33
01/10/2008,12:55:00,25205,25225,25205,25205,24
01/10/2008,12:56:00,25205,25205,25190,25205,23
01/10/2008,12:57:00,25205,25265,25200,25240,41
01/10/2008,12:58:00,25235,25270,25235,25255,44
01/10/2008,12:59:00,25250,25275,25250,25255,33
01/10/2008,13:00:00,25250,25265,25240,25260,63
01/10/2008,13:01:00,25265,25275,25260,25260,30
01/10/2008,13:02:00,25255,25270,25230,25230,21
01/10/2008,13:03:00,25235,25245,25225,25235,33
01/10/2008,13:04:00,25235,25245,25235,25240,8
01/10/2008,13:05:00,25240,25245,25235,25235,40
01/10/2008,13:06:00,25230,25230,25220,25225,4
01/10/2008,13:07:00,25225,25225,25220,25220,6
01/10/2008,13:08:00,25225,25225,25215,25215,4
01/10/2008,13:09:00,25215,25215,25190,25210,111
01/10/2008,13:10:00,25210,25220,25200,25200,10
01/10/2008,13:11:00,25205,25235,25205,25230,15
01/10/2008,13:12:00,25230,25285,25225,25285,31
01/10/2008,13:13:00,25270,25270,25235,25240,12
01/10/2008,13:14:00,25250,25260,25245,25260,6
01/10/2008,13:15:00,25235,25280,25235,25275,24
01/10/2008,13:16:00,25270,25290,25265,25275,16
01/10/2008,13:17:00,25270,25290,25270,25270,10
01/10/2008,13:18:00,25265,25275,25255,25255,6
01/10/2008,13:19:00,25255,25265,25255,25255,7
01/10/2008,13:20:00,25255,25275,25250,25255,29
01/10/2008,13:21:00,25255,25255,25240,25245,25
01/10/2008,13:22:00,25240,25240,25215,25215,7
01/10/2008,13:23:00,25225,25240,25225,25235,15
01/10/2008,13:24:00,25230,25235,25225,25235,61
01/10/2008,13:25:00,25240,25240,25230,25230,3
01/10/2008,13:26:00,25235,25235,25220,25220,5
01/10/2008,13:27:00,25220,25235,25220,25220,7
01/10/2008,13:28:00,25230,25245,25220,25245,8
01/10/2008,13:29:00,25250,25265,25240,25240,13
01/10/2008,13:30:00,25245,25245,25235,25235,7
01/10/2008,13:31:00,25235,25280,25230,25270,35
01/10/2008,13:32:00,25265,25285,25255,25285,15
01/10/2008,13:33:00,25285,25300,25265,25265,48
01/10/2008,13:34:00,25275,25280,25265,25270,10
01/10/2008,13:35:00,25270,25285,25250,25285,44
01/10/2008,13:36:00,25295,25335,25285,25330,63
01/10/2008,13:37:00,25330,25340,25325,25325,31
01/10/2008,13:38:00,25325,25325,25280,25280,45
01/10/2008,13:39:00,25285,25290,25285,25290,10
01/10/2008,13:40:00,25290,25300,25285,25300,15
01/10/2008,13:41:00,25300,25300,25285,25295,15
01/10/2008,13:42:00,25300,25335,25300,25320,13
01/10/2008,13:43:00,25320,25360,25320,25360,44
01/10/2008,13:44:00,25355,25405,25355,25395,120
01/10/2008,13:45:00,25390,25415,25380,25415,61
01/10/2008,13:46:00,25415,25420,25385,25405,35
01/10/2008,13:47:00,25400,25405,25370,25380,19
01/10/2008,13:48:00,25370,25380,25370,25375,11
01/10/2008,13:49:00,25375,25390,25360,25390,24
01/10/2008,13:50:00,25390,25445,25390,25420,40
01/10/2008,13:51:00,25435,25440,25405,25440,43
01/10/2008,13:52:00,25425,25435,25410,25420,96
01/10/2008,13:53:00,25420,25430,25410,25410,24
01/10/2008,13:54:00,25415,25415,25390,25395,82
01/10/2008,13:55:00,25400,25420,25395,25405,73
01/10/2008,13:56:00,25400,25415,25390,25415,20
01/10/2008,13:57:00,25415,25440,25400,25435,76
01/10/2008,13:58:00,25430,25435,25430,25430,23
01/10/2008,13:59:00,25430,25455,25425,25450,52
01/10/2008,14:00:00,25440,25455,25415,25430,93
01/10/2008,14:01:00,25425,25450,25425,25425,19
01/10/2008,14:02:00,25445,25465,25445,25465,41
01/10/2008,14:03:00,25455,25465,25440,25465,60
01/10/2008,14:04:00,25465,25470,25460,25460,50
01/10/2008,14:05:00,25470,25475,25460,25475,29
01/10/2008,14:06:00,25460,25465,25460,25460,23
01/10/2008,14:07:00,25470,25470,25440,25440,35
01/10/2008,14:08:00,25440,25450,25440,25450,25
01/10/2008,14:09:00,25445,25450,25440,25450,22
01/10/2008,14:10:00,25445,25470,25445,25455,14
01/10/2008,14:11:00,25450,25450,25445,25450,17
01/10/2008,14:12:00,25450,25455,25440,25440,11
01/10/2008,14:13:00,25450,25460,25440,25450,28
01/10/2008,14:14:00,25450,25495,25450,25485,48
01/10/2008,14:15:00,25485,25595,25485,25595,207
01/10/2008,14:16:00,25600,25600,25560,25575,77
01/10/2008,14:17:00,25575,25580,25550,25580,114
01/10/2008,14:18:00,25575,25660,25575,25655,107
01/10/2008,14:19:00,25655,25755,25650,25745,104
01/10/2008,14:20:00,25745,25745,25690,25720,67
01/10/2008,14:21:00,25710,25720,25690,25690,43
01/10/2008,14:22:00,25690,25690,25620,25635,108
01/10/2008,14:23:00,25640,25705,25640,25690,49
01/10/2008,14:24:00,25695,25720,25695,25720,19
01/10/2008,14:25:00,25720,25735,25695,25735,26
01/10/2008,14:26:00,25740,25750,25720,25745,50
01/10/2008,14:27:00,25740,25755,25725,25735,26
01/10/2008,14:28:00,25730,25785,25725,25765,47
01/10/2008,14:29:00,25765,25765,25735,25740,31
01/10/2008,14:30:00,25745,25760,25745,25750,20
01/10/2008,14:31:00,25755,25755,25695,25695,54
01/10/2008,14:32:00,25695,25740,25695,25730,68
01/10/2008,14:33:00,25725,25725,25595,25600,74
01/10/2008,14:34:00,25605,25635,25605,25625,93
01/10/2008,14:35:00,25625,25630,25620,25630,20
01/10/2008,14:36:00,25620,25625,25560,25565,77
01/10/2008,14:37:00,25575,25615,25555,25610,52
01/10/2008,14:38:00,25585,25595,25560,25560,29
01/10/2008,14:39:00,25560,25575,25560,25575,28
01/10/2008,14:40:00,25575,25590,25565,25590,32
01/10/2008,14:41:00,25585,25590,25575,25590,11
01/10/2008,14:42:00,25595,25620,25595,25620,24
01/10/2008,14:43:00,25620,25680,25610,25670,38
01/10/2008,14:44:00,25680,25705,25675,25690,46
01/10/2008,14:45:00,25685,25735,25680,25720,26
01/10/2008,14:46:00,25715,25725,25670,25670,49
01/10/2008,14:47:00,25680,25780,25680,25770,107
01/10/2008,14:48:00,25765,25775,25745,25745,33
01/10/2008,14:49:00,25750,25760,25695,25695,46
01/10/2008,14:50:00,25690,25690,25645,25670,97
01/10/2008,14:51:00,25670,25695,25665,25695,35
01/10/2008,14:52:00,25690,25700,25685,25690,12
01/10/2008,14:53:00,25690,25695,25680,25685,13
01/10/2008,14:54:00,25690,25700,25685,25695,32
01/10/2008,14:55:00,25685,25705,25675,25690,51
01/10/2008,14:56:00,25680,25680,25680,25680,3
01/10/2008,14:57:00,25690,25690,25670,25680,11
01/10/2008,14:58:00,25670,25705,25670,25695,29
01/10/2008,14:59:00,25695,25695,25680,25690,36
01/10/2008,15:00:00,25680,25680,25650,25675,45
01/10/2008,15:01:00,25680,25690,25670,25680,39
01/10/2008,15:02:00,25685,25690,25680,25680,6
01/10/2008,15:03:00,25695,25705,25675,25675,18
01/10/2008,15:04:00,25690,25690,25670,25690,11
01/10/2008,15:05:00,25675,25685,25675,25680,7
01/10/2008,15:06:00,25680,25690,25670,25680,43
01/10/2008,15:07:00,25680,25685,25675,25675,8
01/10/2008,15:08:00,25680,25685,25675,25685,18
01/10/2008,15:09:00,25690,25705,25680,25690,41
01/10/2008,15:10:00,25695,25700,25685,25685,16
01/10/2008,15:11:00,25680,25685,25680,25680,8
01/10/2008,15:12:00,25690,25695,25680,25680,5
01/10/2008,15:13:00,25695,25740,25695,25720,25
01/10/2008,15:14:00,25720,25720,25685,25720,42
01/10/2008,15:15:00,25705,25735,25695,25735,24
01/10/2008,15:16:00,25745,25760,25730,25760,21
01/10/2008,15:17:00,25750,25795,25745,25790,56
01/10/2008,15:18:00,25795,25800,25770,25770,59
01/10/2008,15:19:00,25775,25785,25775,25780,50
01/10/2008,15:20:00,25780,25885,25780,25885,103
01/10/2008,15:21:00,25885,25935,25885,25895,133
01/10/2008,15:22:00,25890,25890,25860,25870,98
01/10/2008,15:23:00,25860,25880,25835,25835,45
01/10/2008,15:24:00,25830,25885,25810,25885,41
01/10/2008,15:25:00,25885,25925,25865,25865,46
01/10/2008,15:26:00,25860,25875,25850,25860,128
01/10/2008,15:27:00,25865,25875,25850,25855,18
01/10/2008,15:28:00,25865,25865,25815,25830,18
01/10/2008,15:29:00,25825,25825,25770,25770,27
01/10/2008,15:30:00,25775,25785,25760,25760,48
01/10/2008,15:31:00,25755,25765,25745,25755,50
01/10/2008,15:32:00,25755,25770,25750,25755,18
01/10/2008,15:33:00,25770,25770,25750,25755,18
01/10/2008,15:34:00,25750,25760,25720,25740,64
01/10/2008,15:35:00,25735,25745,25705,25705,34
01/10/2008,15:36:00,25710,25715,25675,25690,72
01/10/2008,15:37:00,25700,25725,25685,25725,39
01/10/2008,15:38:00,25720,25725,25720,25720,14
01/10/2008,15:39:00,25715,25735,25705,25705,52
01/10/2008,15:40:00,25705,25740,25700,25725,38
01/10/2008,15:41:00,25720,25720,25700,25715,49
01/10/2008,15:42:00,25720,25725,25705,25720,19
01/10/2008,15:43:00,25725,25730,25710,25730,16
01/10/2008,15:44:00,25740,25765,25720,25755,32
01/10/2008,15:45:00,25755,25760,25735,25745,1281
01/10/2008,15:46:00,25745,25760,25740,25760,17
01/10/2008,15:47:00,25760,25760,25735,25735,29
01/10/2008,15:48:00,25730,25735,25700,25705,17
01/10/2008,15:49:00,25705,25710,25670,25670,33
01/10/2008,15:50:00,25670,25685,25620,25620,59
01/10/2008,15:51:00,25620,25630,25600,25600,61
01/10/2008,15:52:00,25610,25640,25610,25625,42
01/10/2008,15:53:00,25615,25660,25610,25655,32
01/10/2008,15:54:00,25660,25660,25630,25640,38
01/10/2008,15:55:00,25645,25650,25635,25650,33
01/10/2008,15:56:00,25655,25675,25640,25670,45
01/10/2008,15:57:00,25675,25705,25675,25705,37
01/10/2008,15:58:00,25700,25700,25670,25675,23
01/10/2008,15:59:00,25680,25740,25655,25740,60
01/10/2008,16:00:00,25725,25725,25570,25635,178
01/10/2008,16:01:00,25640,25640,25555,25555,43
01/10/2008,16:02:00,25560,25595,25540,25555,71
01/10/2008,16:03:00,25560,25570,25455,25465,137
01/10/2008,16:04:00,25460,25490,25440,25485,102
01/10/2008,16:05:00,25485,25540,25485,25540,83
01/10/2008,16:06:00,25530,25530,25500,25515,62
01/10/2008,16:07:00,25520,25550,25495,25540,38
01/10/2008,16:08:00,25555,25560,25520,25540,50
01/10/2008,16:09:00,25540,25560,25510,25520,44
01/10/2008,16:10:00,25500,25530,25455,25510,84
01/10/2008,16:11:00,25515,25530,25485,25505,46
01/10/2008,16:12:00,25505,25540,25505,25540,47
01/10/2008,16:13:00,25540,25580,25535,25555,52
01/10/2008,16:14:00,25555,25580,25545,25580,48
01/10/2008,16:15:00,25580,25580,25545,25555,53
01/10/2008,16:16:00,25560,25560,25505,25530,76
01/10/2008,16:17:00,25540,25565,25530,25545,43
01/10/2008,16:18:00,25545,25610,25530,25590,39
01/10/2008,16:19:00,25605,25615,25585,25615,34
01/10/2008,16:20:00,25620,25655,25600,25635,82
01/10/2008,16:21:00,25645,25690,25635,25690,96
01/10/2008,16:22:00,25680,25680,25655,25660,29
01/10/2008,16:23:00,25655,25660,25640,25645,47
01/10/2008,16:24:00,25645,25655,25640,25650,23
01/10/2008,16:25:00,25645,25650,25625,25630,21
01/10/2008,16:26:00,25630,25640,25600,25610,48
01/10/2008,16:27:00,25610,25620,25585,25590,30
01/10/2008,16:28:00,25580,25630,25575,25610,42
01/10/2008,16:29:00,25620,25625,25605,25605,19
01/10/2008,16:30:00,25605,25610,25585,25590,52
01/10/2008,16:31:00,25590,25590,25540,25565,75
01/10/2008,16:32:00,25565,25565,25540,25545,24
01/10/2008,16:33:00,25540,25560,25520,25560,33
01/10/2008,16:34:00,25560,25590,25560,25575,34
01/10/2008,16:35:00,25590,25610,25565,25610,53
01/10/2008,16:36:00,25615,25625,25610,25615,32
01/10/2008,16:37:00,25605,25615,25590,25590,42
01/10/2008,16:38:00,25590,25590,25565,25565,34
01/10/2008,16:39:00,25575,25590,25560,25590,23
01/10/2008,16:40:00,25590,25600,25565,25600,19
01/10/2008,16:41:00,25590,25635,25590,25635,38
01/10/2008,16:42:00,25640,25640,25600,25600,42
01/10/2008,16:43:00,25610,25635,25570,25590,45
01/10/2008,16:44:00,25605,25630,25575,25575,67
01/10/2008,16:45:00,25590,25610,25585,25610,42
01/10/2008,16:46:00,25610,25610,25555,25560,59
01/10/2008,16:47:00,25555,25555,25520,25550,48
01/10/2008,16:48:00,25555,25595,25555,25580,39
01/10/2008,16:49:00,25585,25585,25540,25545,54
01/10/2008,16:50:00,25545,25565,25525,25540,64
01/10/2008,16:51:00,25545,25560,25540,25540,43
01/10/2008,16:52:00,25535,25580,25520,25565,1047
01/10/2008,16:53:00,25565,25570,25550,25570,27
01/10/2008,16:54:00,25560,25595,25560,25575,44
01/10/2008,16:55:00,25590,25605,25585,25585,22
01/10/2008,16:56:00,25580,25595,25575,25575,23
01/10/2008,16:57:00,25585,25595,25570,25575,20
01/10/2008,16:58:00,25560,25580,25540,25560,55
01/10/2008,16:59:00,25570,25615,25560,25575,54
01/10/2008,17:00:00,25570,25605,25570,25600,18
01/10/2008,17:01:00,25600,25615,25585,25600,59
01/10/2008,17:02:00,25600,25605,25560,25570,28
01/10/2008,17:03:00,25560,25575,25555,25565,28
01/10/2008,17:04:00,25565,25585,25540,25550,33
01/10/2008,17:05:00,25545,25560,25535,25550,64
01/10/2008,17:06:00,25545,25580,25530,25580,28
01/10/2008,17:07:00,25570,25600,25565,25585,30
01/10/2008,17:08:00,25585,25585,25560,25570,26
01/10/2008,17:09:00,25560,25585,25555,25570,49
01/10/2008,17:10:00,25590,25590,25565,25580,40
01/10/2008,17:11:00,25585,25595,25560,25580,25
01/10/2008,17:12:00,25590,25630,25575,25630,47
01/10/2008,17:13:00,25625,25640,25610,25625,41
01/10/2008,17:14:00,25630,25655,25615,25645,30
01/10/2008,17:15:00,25650,25650,25630,25635,30
01/10/2008,17:16:00,25635,25635,25610,25620,63
01/10/2008,17:17:00,25640,25675,25615,25675,69
01/10/2008,17:18:00,25675,25680,25645,25675,18
01/10/2008,17:19:00,25660,25690,25655,25690,33
01/10/2008,17:20:00,25690,25690,25670,25680,18
01/10/2008,17:21:00,25675,25710,25660,25705,40
01/10/2008,17:22:00,25700,25710,25680,25685,32
01/10/2008,17:23:00,25690,25710,25675,25700,46
01/10/2008,17:24:00,25690,25715,25685,25690,73
01/10/2008,17:25:00,25690,25710,25680,25695,46
01/10/2008,17:26:00,25700,25710,25690,25700,42
01/10/2008,17:27:00,25695,25760,25690,25750,96
01/10/2008,17:28:00,25740,25805,25740,25805,107
01/10/2008,17:29:00,25800,25840,25800,25835,137
01/10/2008,17:30:00,25825,25880,25820,25850,97
01/10/2008,17:31:00,25850,25850,25805,25840,38
01/10/2008,17:32:00,25835,25885,25825,25885,33
01/10/2008,17:33:00,25890,25895,25875,25880,51
01/10/2008,17:34:00,25895,25930,25895,25915,59
01/10/2008,17:35:00,25925,25950,25910,25935,80
01/10/2008,17:36:00,25935,25940,25890,25920,51
01/10/2008,17:37:00,25930,25940,25920,25925,21
01/10/2008,17:38:00,25930,25950,25930,25940,40
01/10/2008,17:39:00,25940,25970,25930,25950,42