DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/10/2008,09:00:00,25805,25950,25800,25900,115
02/10/2008,09:01:00,25900,25935,25900,25935,121
02/10/2008,09:02:00,25935,25935,25915,25935,54
02/10/2008,09:03:00,25935,25990,25935,25980,66
02/10/2008,09:04:00,25980,26000,25930,25945,60
02/10/2008,09:05:00,25945,25995,25935,25970,85
02/10/2008,09:06:00,25965,26010,25965,26000,85
02/10/2008,09:07:00,26005,26050,26000,26035,129
02/10/2008,09:08:00,26040,26060,26005,26005,117
02/10/2008,09:09:00,26015,26060,26015,26040,55
02/10/2008,09:10:00,26045,26060,26040,26050,61
02/10/2008,09:11:00,26050,26050,25995,26025,58
02/10/2008,09:12:00,26025,26055,26020,26025,70
02/10/2008,09:13:00,26025,26025,25990,26005,76
02/10/2008,09:14:00,26005,26035,26000,26030,75
02/10/2008,09:15:00,26025,26040,26000,26030,65
02/10/2008,09:16:00,26030,26035,26010,26010,55
02/10/2008,09:17:00,26025,26075,26015,26075,77
02/10/2008,09:18:00,26075,26095,26065,26065,83
02/10/2008,09:19:00,26065,26070,26050,26070,48
02/10/2008,09:20:00,26075,26100,26065,26100,71
02/10/2008,09:21:00,26095,26115,26090,26105,75
02/10/2008,09:22:00,26110,26130,26110,26130,113
02/10/2008,09:23:00,26130,26145,26125,26135,86
02/10/2008,09:24:00,26135,26135,26110,26120,79
02/10/2008,09:25:00,26130,26145,26120,26135,72
02/10/2008,09:26:00,26145,26155,26140,26145,43
02/10/2008,09:27:00,26150,26165,26145,26165,45
02/10/2008,09:28:00,26160,26180,26160,26165,56
02/10/2008,09:29:00,26160,26195,26150,26185,120
02/10/2008,09:30:00,26195,26230,26190,26200,103
02/10/2008,09:31:00,26200,26255,26195,26255,68
02/10/2008,09:32:00,26250,26265,26230,26250,86
02/10/2008,09:33:00,26255,26265,26230,26250,79
02/10/2008,09:34:00,26250,26260,26240,26245,39
02/10/2008,09:35:00,26245,26245,26210,26225,89
02/10/2008,09:36:00,26215,26220,26190,26205,52
02/10/2008,09:37:00,26200,26200,26185,26195,48
02/10/2008,09:38:00,26190,26205,26180,26190,58
02/10/2008,09:39:00,26195,26230,26195,26210,54
02/10/2008,09:40:00,26215,26215,26185,26185,38
02/10/2008,09:41:00,26180,26190,26165,26185,66
02/10/2008,09:42:00,26190,26215,26190,26210,62
02/10/2008,09:43:00,26215,26240,26215,26220,45
02/10/2008,09:44:00,26220,26225,26220,26220,13
02/10/2008,09:45:00,26220,26255,26220,26230,24
02/10/2008,09:46:00,26225,26240,26220,26235,27
02/10/2008,09:47:00,26225,26225,26205,26205,29
02/10/2008,09:48:00,26200,26200,26165,26190,102
02/10/2008,09:49:00,26180,26200,26180,26200,23
02/10/2008,09:50:00,26195,26210,26195,26210,8
02/10/2008,09:51:00,26215,26235,26215,26215,28
02/10/2008,09:52:00,26210,26210,26180,26190,49
02/10/2008,09:53:00,26195,26225,26195,26220,42
02/10/2008,09:54:00,26225,26240,26200,26240,46
02/10/2008,09:55:00,26240,26260,26240,26250,29
02/10/2008,09:56:00,26245,26280,26235,26280,60
02/10/2008,09:57:00,26285,26290,26240,26245,59
02/10/2008,09:58:00,26240,26255,26240,26255,19
02/10/2008,09:59:00,26250,26255,26220,26220,27
02/10/2008,10:00:00,26235,26265,26230,26245,16
02/10/2008,10:01:00,26255,26300,26255,26295,71
02/10/2008,10:02:00,26300,26365,26290,26365,122
02/10/2008,10:03:00,26360,26365,26330,26335,87
02/10/2008,10:04:00,26340,26345,26295,26295,78
02/10/2008,10:05:00,26295,26330,26295,26325,23
02/10/2008,10:06:00,26330,26335,26285,26285,27
02/10/2008,10:07:00,26280,26310,26280,26310,29
02/10/2008,10:08:00,26320,26330,26295,26300,23
02/10/2008,10:09:00,26315,26335,26300,26335,24
02/10/2008,10:10:00,26335,26360,26325,26360,55
02/10/2008,10:11:00,26350,26350,26330,26340,27
02/10/2008,10:12:00,26335,26335,26305,26320,71
02/10/2008,10:13:00,26325,26330,26305,26310,30
02/10/2008,10:14:00,26310,26315,26295,26305,50
02/10/2008,10:15:00,26315,26335,26310,26325,35
02/10/2008,10:16:00,26320,26320,26305,26305,28
02/10/2008,10:17:00,26305,26305,26285,26300,33
02/10/2008,10:18:00,26295,26315,26285,26310,38
02/10/2008,10:19:00,26305,26315,26305,26305,15
02/10/2008,10:20:00,26300,26305,26300,26305,5
02/10/2008,10:21:00,26295,26300,26260,26290,86
02/10/2008,10:22:00,26285,26290,26270,26270,15
02/10/2008,10:23:00,26270,26300,26270,26285,47
02/10/2008,10:24:00,26270,26275,26265,26265,14
02/10/2008,10:25:00,26265,26265,26255,26265,20
02/10/2008,10:26:00,26255,26255,26245,26255,41
02/10/2008,10:27:00,26260,26270,26260,26270,17
02/10/2008,10:28:00,26270,26275,26255,26275,28
02/10/2008,10:29:00,26270,26295,26270,26295,57
02/10/2008,10:30:00,26295,26305,26290,26305,37
02/10/2008,10:31:00,26305,26310,26295,26305,17
02/10/2008,10:32:00,26305,26335,26300,26330,57
02/10/2008,10:33:00,26325,26330,26320,26330,8
02/10/2008,10:34:00,26315,26315,26295,26300,40
02/10/2008,10:35:00,26305,26310,26295,26310,17
02/10/2008,10:36:00,26300,26300,26300,26300,2
02/10/2008,10:37:00,26315,26320,26300,26320,6
02/10/2008,10:38:00,26310,26310,26305,26305,10
02/10/2008,10:39:00,26315,26315,26315,26315,2
02/10/2008,10:40:00,26315,26320,26300,26310,10
02/10/2008,10:41:00,26310,26330,26310,26320,26
02/10/2008,10:42:00,26320,26330,26320,26320,15
02/10/2008,10:43:00,26320,26330,26320,26330,15
02/10/2008,10:44:00,26330,26350,26325,26345,52
02/10/2008,10:45:00,26340,26380,26340,26375,48
02/10/2008,10:46:00,26375,26390,26360,26390,27
02/10/2008,10:47:00,26390,26390,26380,26380,8
02/10/2008,10:48:00,26375,26395,26370,26370,56
02/10/2008,10:49:00,26370,26380,26365,26365,16
02/10/2008,10:50:00,26365,26380,26360,26375,32
02/10/2008,10:51:00,26375,26380,26360,26360,24
02/10/2008,10:52:00,26355,26370,26335,26335,59
02/10/2008,10:53:00,26340,26345,26330,26330,21
02/10/2008,10:54:00,26330,26365,26330,26365,12
02/10/2008,10:55:00,26365,26370,26340,26355,49
02/10/2008,10:56:00,26365,26375,26355,26370,15
02/10/2008,10:57:00,26370,26385,26370,26380,30
02/10/2008,10:58:00,26380,26400,26380,26400,92
02/10/2008,10:59:00,26400,26465,26390,26440,189
02/10/2008,11:00:00,26445,26465,26440,26450,63
02/10/2008,11:01:00,26455,26475,26450,26460,60
02/10/2008,11:02:00,26460,26460,26430,26440,67
02/10/2008,11:03:00,26445,26460,26440,26445,65
02/10/2008,11:04:00,26450,26460,26440,26450,23
02/10/2008,11:05:00,26450,26455,26420,26435,59
02/10/2008,11:06:00,26435,26435,26430,26435,10
02/10/2008,11:07:00,26445,26480,26445,26480,58
02/10/2008,11:08:00,26480,26480,26465,26470,35
02/10/2008,11:09:00,26470,26475,26460,26475,18
02/10/2008,11:10:00,26475,26490,26465,26485,42
02/10/2008,11:11:00,26490,26560,26490,26535,298
02/10/2008,11:12:00,26535,26555,26530,26550,124
02/10/2008,11:13:00,26540,26550,26525,26535,27
02/10/2008,11:14:00,26535,26540,26535,26535,8
02/10/2008,11:15:00,26535,26540,26515,26515,33
02/10/2008,11:16:00,26515,26540,26515,26535,54
02/10/2008,11:17:00,26540,26545,26535,26540,46
02/10/2008,11:18:00,26540,26540,26485,26500,79
02/10/2008,11:19:00,26505,26505,26475,26485,42
02/10/2008,11:20:00,26490,26490,26465,26485,56
02/10/2008,11:21:00,26480,26480,26470,26470,18
02/10/2008,11:22:00,26465,26465,26445,26455,29
02/10/2008,11:23:00,26455,26455,26440,26455,49
02/10/2008,11:24:00,26450,26460,26440,26455,45
02/10/2008,11:25:00,26455,26460,26455,26460,8
02/10/2008,11:26:00,26465,26465,26445,26445,28
02/10/2008,11:27:00,26445,26480,26445,26475,30
02/10/2008,11:28:00,26460,26465,26460,26465,5
02/10/2008,11:29:00,26465,26485,26465,26485,22
02/10/2008,11:30:00,26480,26515,26480,26515,22
02/10/2008,11:31:00,26520,26520,26505,26515,23
02/10/2008,11:32:00,26520,26525,26515,26520,21
02/10/2008,11:33:00,26525,26530,26505,26505,18
02/10/2008,11:34:00,26515,26515,26505,26515,10
02/10/2008,11:35:00,26520,26520,26490,26490,42
02/10/2008,11:36:00,26490,26500,26490,26490,21
02/10/2008,11:37:00,26495,26505,26495,26505,12
02/10/2008,11:38:00,26505,26510,26500,26510,21
02/10/2008,11:39:00,26510,26520,26505,26505,22
02/10/2008,11:40:00,26510,26510,26500,26500,10
02/10/2008,11:41:00,26500,26500,26485,26485,16
02/10/2008,11:42:00,26490,26490,26480,26485,10
02/10/2008,11:43:00,26485,26490,26470,26475,13
02/10/2008,11:44:00,26470,26470,26455,26455,13
02/10/2008,11:45:00,26465,26475,26460,26465,17
02/10/2008,11:46:00,26460,26460,26450,26450,23
02/10/2008,11:47:00,26450,26460,26450,26450,10
02/10/2008,11:48:00,26465,26475,26460,26475,27
02/10/2008,11:49:00,26480,26485,26475,26475,21
02/10/2008,11:50:00,26470,26480,26470,26470,8
02/10/2008,11:51:00,26465,26465,26455,26455,8
02/10/2008,11:52:00,26465,26485,26465,26465,5
02/10/2008,11:53:00,26470,26470,26470,26470,1
02/10/2008,11:54:00,26470,26470,26450,26450,16
02/10/2008,11:55:00,26455,26455,26445,26455,6
02/10/2008,11:56:00,26460,26470,26460,26465,8
02/10/2008,11:57:00,26475,26480,26470,26475,5
02/10/2008,11:58:00,26480,26500,26480,26495,26
02/10/2008,11:59:00,26495,26495,26490,26490,5
02/10/2008,12:00:00,26495,26495,26480,26480,4
02/10/2008,12:01:00,26485,26500,26485,26500,26
02/10/2008,12:02:00,26495,26500,26490,26495,23
02/10/2008,12:03:00,26495,26495,26490,26490,7
02/10/2008,12:04:00,26490,26500,26485,26490,25
02/10/2008,12:05:00,26495,26505,26485,26485,20
02/10/2008,12:06:00,26485,26485,26470,26470,18
02/10/2008,12:07:00,26475,26475,26470,26470,8
02/10/2008,12:08:00,26470,26470,26440,26450,46
02/10/2008,12:09:00,26450,26465,26450,26455,28
02/10/2008,12:10:00,26460,26465,26450,26460,15
02/10/2008,12:11:00,26455,26480,26455,26480,19
02/10/2008,12:12:00,26475,26480,26475,26475,8
02/10/2008,12:13:00,26490,26520,26485,26515,86
02/10/2008,12:14:00,26515,26515,26495,26495,15
02/10/2008,12:15:00,26495,26500,26480,26480,35
02/10/2008,12:16:00,26480,26495,26480,26490,7
02/10/2008,12:17:00,26495,26500,26490,26500,18
02/10/2008,12:18:00,26495,26515,26485,26515,35
02/10/2008,12:19:00,26510,26510,26505,26510,5
02/10/2008,12:20:00,26510,26510,26505,26505,2
02/10/2008,12:21:00,26500,26500,26475,26480,26
02/10/2008,12:22:00,26475,26490,26475,26480,17
02/10/2008,12:23:00,26480,26480,26475,26480,3
02/10/2008,12:24:00,26480,26490,26475,26480,22
02/10/2008,12:25:00,26480,26480,26470,26470,8
02/10/2008,12:26:00,26465,26470,26460,26470,14
02/10/2008,12:27:00,26460,26460,26430,26435,44
02/10/2008,12:28:00,26440,26450,26435,26435,13
02/10/2008,12:29:00,26435,26455,26435,26440,26
02/10/2008,12:30:00,26445,26445,26445,26445,9
02/10/2008,12:31:00,26450,26455,26450,26455,9
02/10/2008,12:32:00,26450,26450,26450,26450,3
02/10/2008,12:33:00,26455,26455,26450,26450,2
02/10/2008,12:34:00,26450,26465,26450,26460,5
02/10/2008,12:35:00,26465,26470,26460,26470,25
02/10/2008,12:36:00,26470,26490,26465,26480,30
02/10/2008,12:37:00,26475,26475,26465,26470,7
02/10/2008,12:38:00,26465,26465,26450,26450,39
02/10/2008,12:39:00,26450,26450,26440,26445,7
02/10/2008,12:40:00,26440,26440,26430,26430,8
02/10/2008,12:41:00,26430,26430,26405,26405,26
02/10/2008,12:42:00,26400,26405,26390,26400,43
02/10/2008,12:43:00,26400,26400,26390,26395,14
02/10/2008,12:44:00,26400,26405,26390,26400,9
02/10/2008,12:45:00,26400,26400,26395,26395,13
02/10/2008,12:46:00,26390,26390,26390,26390,4
02/10/2008,12:47:00,26385,26385,26375,26375,37
02/10/2008,12:48:00,26375,26375,26360,26360,17
02/10/2008,12:49:00,26365,26380,26365,26380,11
02/10/2008,12:50:00,26380,26385,26365,26370,20
02/10/2008,12:51:00,26365,26370,26350,26360,28
02/10/2008,12:52:00,26365,26380,26360,26380,22
02/10/2008,12:53:00,26390,26395,26385,26385,8
02/10/2008,12:54:00,26385,26385,26380,26380,6
02/10/2008,12:55:00,26385,26395,26385,26385,3
02/10/2008,12:56:00,26395,26400,26390,26400,5
02/10/2008,12:57:00,26405,26405,26395,26395,7
02/10/2008,12:58:00,26400,26400,26395,26395,753
02/10/2008,12:59:00,26395,26395,26390,26390,5
02/10/2008,13:00:00,26400,26400,26390,26395,6
02/10/2008,13:01:00,26410,26425,26405,26405,16
02/10/2008,13:02:00,26410,26420,26400,26410,13
02/10/2008,13:03:00,26405,26405,26385,26390,25
02/10/2008,13:04:00,26390,26405,26390,26405,7
02/10/2008,13:05:00,26415,26415,26395,26395,18
02/10/2008,13:06:00,26400,26415,26400,26415,5
02/10/2008,13:07:00,26435,26450,26430,26430,32
02/10/2008,13:08:00,26430,26430,26410,26420,21
02/10/2008,13:09:00,26420,26420,26415,26420,4
02/10/2008,13:10:00,26410,26410,26300,26300,103
02/10/2008,13:11:00,26295,26335,26270,26335,86
02/10/2008,13:12:00,26345,26370,26340,26355,50
02/10/2008,13:13:00,26365,26370,26350,26360,15
02/10/2008,13:14:00,26365,26365,26350,26350,4
02/10/2008,13:15:00,26350,26355,26335,26335,12
02/10/2008,13:16:00,26340,26340,26310,26320,25
02/10/2008,13:17:00,26320,26325,26315,26315,15
02/10/2008,13:18:00,26305,26305,26280,26290,18
02/10/2008,13:19:00,26290,26295,26275,26275,10
02/10/2008,13:20:00,26275,26280,26230,26230,51
02/10/2008,13:21:00,26225,26255,26215,26245,53
02/10/2008,13:22:00,26245,26255,26245,26245,53
02/10/2008,13:23:00,26245,26270,26245,26260,12
02/10/2008,13:24:00,26265,26275,26265,26275,10
02/10/2008,13:25:00,26290,26290,26270,26270,9
02/10/2008,13:26:00,26265,26270,26265,26270,10
02/10/2008,13:27:00,26270,26275,26265,26265,6
02/10/2008,13:28:00,26275,26280,26265,26275,19
02/10/2008,13:29:00,26270,26295,26265,26290,31
02/10/2008,13:30:00,26300,26320,26275,26320,82
02/10/2008,13:31:00,26315,26345,26305,26320,23
02/10/2008,13:32:00,26315,26315,26295,26295,28
02/10/2008,13:33:00,26305,26305,26280,26295,26
02/10/2008,13:34:00,26300,26305,26275,26285,34
02/10/2008,13:35:00,26280,26285,26270,26285,18
02/10/2008,13:36:00,26275,26275,26250,26250,32
02/10/2008,13:37:00,26250,26255,26235,26245,54
02/10/2008,13:38:00,26245,26250,26230,26245,34
02/10/2008,13:39:00,26235,26250,26230,26235,25
02/10/2008,13:40:00,26240,26240,26225,26230,41
02/10/2008,13:41:00,26235,26270,26225,26245,33
02/10/2008,13:42:00,26250,26260,26235,26260,25
02/10/2008,13:43:00,26240,26270,26235,26245,19
02/10/2008,13:44:00,26250,26270,26245,26245,21
02/10/2008,13:45:00,26250,26270,26180,26180,76
02/10/2008,13:46:00,26175,26200,26170,26175,53
02/10/2008,13:47:00,26175,26190,26160,26190,61
02/10/2008,13:48:00,26190,26205,26180,26185,41
02/10/2008,13:49:00,26190,26195,26160,26170,28
02/10/2008,13:50:00,26160,26165,26145,26165,35
02/10/2008,13:51:00,26175,26180,26155,26175,15
02/10/2008,13:52:00,26165,26165,26135,26145,29
02/10/2008,13:53:00,26150,26170,26150,26150,14
02/10/2008,13:54:00,26160,26180,26160,26180,18
02/10/2008,13:55:00,26180,26180,26160,26160,11
02/10/2008,13:56:00,26175,26195,26170,26195,20
02/10/2008,13:57:00,26200,26210,26185,26185,20
02/10/2008,13:58:00,26195,26215,26195,26215,11
02/10/2008,13:59:00,26215,26215,26205,26215,8
02/10/2008,14:00:00,26215,26240,26210,26235,26
02/10/2008,14:01:00,26220,26220,26220,26220,1
02/10/2008,14:02:00,26220,26230,26215,26220,18
02/10/2008,14:03:00,26220,26220,26210,26210,3
02/10/2008,14:04:00,26205,26205,26190,26195,16
02/10/2008,14:05:00,26195,26210,26190,26200,10
02/10/2008,14:06:00,26210,26210,26200,26200,2
02/10/2008,14:07:00,26200,26200,26200,26200,3
02/10/2008,14:08:00,26205,26205,26205,26205,5
02/10/2008,14:09:00,26200,26210,26190,26190,16
02/10/2008,14:10:00,26185,26185,26170,26175,17
02/10/2008,14:11:00,26180,26180,26180,26180,1
02/10/2008,14:12:00,26175,26175,26165,26165,8
02/10/2008,14:13:00,26165,26170,26155,26155,11
02/10/2008,14:14:00,26165,26170,26165,26170,3
02/10/2008,14:15:00,26170,26170,26160,26160,5
02/10/2008,14:16:00,26160,26165,26150,26155,25
02/10/2008,14:17:00,26150,26150,26115,26120,97
02/10/2008,14:18:00,26120,26120,26115,26120,8
02/10/2008,14:19:00,26120,26120,26120,26120,6
02/10/2008,14:20:00,26135,26140,26135,26135,8
02/10/2008,14:21:00,26140,26180,26140,26170,34
02/10/2008,14:22:00,26170,26170,26155,26155,5
02/10/2008,14:23:00,26165,26165,26165,26165,2
02/10/2008,14:24:00,26160,26160,26145,26145,4
02/10/2008,14:25:00,26135,26140,26120,26120,14
02/10/2008,14:26:00,26120,26120,26085,26085,39
02/10/2008,14:27:00,26090,26090,26080,26080,7
02/10/2008,14:28:00,26080,26115,26080,26105,20
02/10/2008,14:29:00,26110,26115,26095,26095,24
02/10/2008,14:30:00,26075,26075,26045,26045,102
02/10/2008,14:31:00,26040,26075,26030,26060,39
02/10/2008,14:32:00,26080,26130,26080,26090,32
02/10/2008,14:33:00,26095,26095,26080,26090,10
02/10/2008,14:34:00,26090,26100,26080,26085,21
02/10/2008,14:35:00,26080,26165,26070,26155,107
02/10/2008,14:36:00,26165,26205,26145,26150,76
02/10/2008,14:37:00,26160,26175,26145,26150,36
02/10/2008,14:38:00,26155,26195,26155,26195,46
02/10/2008,14:39:00,26200,26215,26155,26185,59
02/10/2008,14:40:00,26185,26195,26155,26155,19
02/10/2008,14:41:00,26150,26175,26135,26160,40
02/10/2008,14:42:00,26160,26165,26160,26165,13
02/10/2008,14:43:00,26175,26180,26165,26170,13
02/10/2008,14:44:00,26175,26175,26155,26165,25
02/10/2008,14:45:00,26155,26160,26100,26100,48
02/10/2008,14:46:00,26095,26100,26080,26080,29
02/10/2008,14:47:00,26080,26110,26070,26110,113
02/10/2008,14:48:00,26105,26115,26080,26105,30
02/10/2008,14:49:00,26100,26140,26100,26135,24
02/10/2008,14:50:00,26130,26130,26100,26120,78
02/10/2008,14:51:00,26120,26125,26110,26120,21
02/10/2008,14:52:00,26120,26120,26110,26115,12
02/10/2008,14:53:00,26115,26115,26085,26100,21
02/10/2008,14:54:00,26100,26100,26090,26095,7
02/10/2008,14:55:00,26100,26110,26100,26110,4
02/10/2008,14:56:00,26110,26125,26110,26120,15
02/10/2008,14:57:00,26125,26135,26125,26135,9
02/10/2008,14:58:00,26130,26130,26090,26095,23
02/10/2008,14:59:00,26095,26110,26090,26090,26
02/10/2008,15:00:00,26090,26110,26080,26110,36
02/10/2008,15:01:00,26110,26125,26110,26120,14
02/10/2008,15:02:00,26120,26120,26110,26110,7
02/10/2008,15:03:00,26110,26120,26095,26105,13
02/10/2008,15:04:00,26095,26120,26095,26120,17
02/10/2008,15:05:00,26130,26155,26130,26155,18
02/10/2008,15:06:00,26155,26160,26125,26130,33
02/10/2008,15:07:00,26120,26120,26100,26110,33
02/10/2008,15:08:00,26110,26110,26100,26105,13
02/10/2008,15:09:00,26105,26105,26100,26100,4
02/10/2008,15:10:00,26105,26115,26095,26100,23
02/10/2008,15:11:00,26100,26105,26090,26090,27
02/10/2008,15:12:00,26095,26095,26070,26070,74
02/10/2008,15:13:00,26080,26090,26080,26090,18
02/10/2008,15:14:00,26090,26105,26085,26100,15
02/10/2008,15:15:00,26090,26095,26085,26095,7
02/10/2008,15:16:00,26095,26095,26095,26095,3
02/10/2008,15:17:00,26095,26100,26095,26100,4
02/10/2008,15:18:00,26110,26130,26110,26130,30
02/10/2008,15:19:00,26135,26155,26135,26145,25
02/10/2008,15:20:00,26135,26160,26130,26160,30
02/10/2008,15:21:00,26160,26160,26130,26135,21
02/10/2008,15:22:00,26135,26140,26120,26130,34
02/10/2008,15:23:00,26135,26140,26130,26140,25
02/10/2008,15:24:00,26140,26155,26140,26155,18
02/10/2008,15:25:00,26140,26150,26140,26145,8
02/10/2008,15:26:00,26150,26150,26150,26150,2
02/10/2008,15:27:00,26160,26160,26150,26150,10
02/10/2008,15:28:00,26155,26160,26150,26155,6
02/10/2008,15:29:00,26150,26150,26140,26140,8
02/10/2008,15:30:00,26155,26160,26150,26150,9
02/10/2008,15:31:00,26150,26150,26140,26150,21
02/10/2008,15:32:00,26145,26145,26095,26095,40
02/10/2008,15:33:00,26100,26100,26070,26085,54
02/10/2008,15:34:00,26070,26100,26065,26090,48
02/10/2008,15:35:00,26090,26095,26080,26085,24
02/10/2008,15:36:00,26075,26090,26050,26050,52
02/10/2008,15:37:00,26060,26080,26050,26050,35
02/10/2008,15:38:00,26060,26065,26045,26045,31
02/10/2008,15:39:00,26040,26040,26010,26015,53
02/10/2008,15:40:00,26010,26020,26000,26000,145
02/10/2008,15:41:00,26000,26005,25975,26000,145
02/10/2008,15:42:00,26000,26000,25975,25985,60
02/10/2008,15:43:00,25985,26000,25930,25940,112
02/10/2008,15:44:00,25940,25960,25930,25935,61
02/10/2008,15:45:00,25930,25950,25920,25925,66
02/10/2008,15:46:00,25930,25935,25875,25910,76
02/10/2008,15:47:00,25920,25960,25920,25960,99
02/10/2008,15:48:00,25950,25960,25945,25945,28
02/10/2008,15:49:00,25955,25960,25925,25940,57
02/10/2008,15:50:00,25935,25950,25925,25925,48
02/10/2008,15:51:00,25915,25925,25895,25895,66
02/10/2008,15:52:00,25895,25905,25835,25840,101
02/10/2008,15:53:00,25845,25880,25835,25855,62
02/10/2008,15:54:00,25855,25860,25835,25860,54
02/10/2008,15:55:00,25860,25880,25860,25875,30
02/10/2008,15:56:00,25875,25890,25870,25885,18
02/10/2008,15:57:00,25880,25885,25860,25860,33
02/10/2008,15:58:00,25870,25870,25830,25835,62
02/10/2008,15:59:00,25830,25830,25800,25815,66
02/10/2008,16:00:00,25805,25815,25755,25795,162
02/10/2008,16:01:00,25800,25800,25755,25775,49
02/10/2008,16:02:00,25770,25775,25690,25705,127
02/10/2008,16:03:00,25705,25720,25695,25700,95
02/10/2008,16:04:00,25705,25715,25620,25660,184
02/10/2008,16:05:00,25660,25705,25655,25670,65
02/10/2008,16:06:00,25670,25680,25655,25660,41
02/10/2008,16:07:00,25670,25675,25620,25635,72
02/10/2008,16:08:00,25630,25660,25600,25645,78
02/10/2008,16:09:00,25650,25695,25645,25690,41
02/10/2008,16:10:00,25690,25720,25675,25720,39
02/10/2008,16:11:00,25735,25745,25720,25740,70
02/10/2008,16:12:00,25745,25775,25740,25775,63
02/10/2008,16:13:00,25770,25800,25765,25785,55
02/10/2008,16:14:00,25790,25800,25780,25790,60
02/10/2008,16:15:00,25800,25805,25775,25780,52
02/10/2008,16:16:00,25790,25790,25770,25785,36
02/10/2008,16:17:00,25785,25785,25755,25760,23
02/10/2008,16:18:00,25760,25800,25750,25750,51
02/10/2008,16:19:00,25745,25805,25745,25785,36
02/10/2008,16:20:00,25785,25790,25740,25740,34
02/10/2008,16:21:00,25735,25770,25725,25760,30
02/10/2008,16:22:00,25770,25770,25735,25740,24
02/10/2008,16:23:00,25740,25755,25665,25670,61
02/10/2008,16:24:00,25675,25675,25590,25605,92
02/10/2008,16:25:00,25605,25660,25605,25655,74
02/10/2008,16:26:00,25660,25660,25590,25600,67
02/10/2008,16:27:00,25600,25635,25595,25610,86
02/10/2008,16:28:00,25620,25620,25575,25600,142
02/10/2008,16:29:00,25610,25645,25600,25630,43
02/10/2008,16:30:00,25645,25670,25620,25620,44
02/10/2008,16:31:00,25630,25630,25600,25610,36
02/10/2008,16:32:00,25600,25650,25600,25640,36
02/10/2008,16:33:00,25650,25665,25640,25655,40
02/10/2008,16:34:00,25640,25655,25620,25655,24
02/10/2008,16:35:00,25655,25685,25655,25670,42
02/10/2008,16:36:00,25670,25675,25635,25640,31
02/10/2008,16:37:00,25640,25655,25620,25640,39
02/10/2008,16:38:00,25645,25645,25625,25625,8
02/10/2008,16:39:00,25625,25625,25575,25605,74
02/10/2008,16:40:00,25600,25600,25530,25550,92
02/10/2008,16:41:00,25540,25560,25510,25520,121
02/10/2008,16:42:00,25525,25580,25520,25570,63
02/10/2008,16:43:00,25575,25590,25540,25550,54
02/10/2008,16:44:00,25550,25605,25550,25590,39
02/10/2008,16:45:00,25580,25580,25555,25575,11
02/10/2008,16:46:00,25580,25610,25515,25545,87
02/10/2008,16:47:00,25550,25565,25535,25535,24
02/10/2008,16:48:00,25530,25530,25500,25510,106
02/10/2008,16:49:00,25520,25555,25515,25555,21
02/10/2008,16:50:00,25560,25575,25555,25575,29
02/10/2008,16:51:00,25575,25615,25575,25615,44
02/10/2008,16:52:00,25610,25610,25590,25600,26
02/10/2008,16:53:00,25600,25600,25585,25595,11
02/10/2008,16:54:00,25585,25595,25585,25595,7
02/10/2008,16:55:00,25590,25590,25550,25555,42
02/10/2008,16:56:00,25555,25570,25555,25565,29
02/10/2008,16:57:00,25565,25585,25555,25555,35
02/10/2008,16:58:00,25555,25560,25520,25525,75
02/10/2008,16:59:00,25525,25525,25475,25500,162
02/10/2008,17:00:00,25495,25540,25495,25535,69
02/10/2008,17:01:00,25540,25565,25525,25555,38
02/10/2008,17:02:00,25555,25555,25530,25545,53
02/10/2008,17:03:00,25545,25545,25490,25505,69
02/10/2008,17:04:00,25505,25530,25500,25505,44
02/10/2008,17:05:00,25500,25505,25455,25465,84
02/10/2008,17:06:00,25460,25475,25420,25430,89
02/10/2008,17:07:00,25440,25445,25370,25385,124
02/10/2008,17:08:00,25385,25395,25340,25345,135
02/10/2008,17:09:00,25350,25440,25325,25430,111
02/10/2008,17:10:00,25430,25430,25400,25405,48
02/10/2008,17:11:00,25415,25415,25385,25410,59
02/10/2008,17:12:00,25395,25430,25395,25400,46
02/10/2008,17:13:00,25395,25410,25305,25365,116
02/10/2008,17:14:00,25370,25385,25355,25360,58
02/10/2008,17:15:00,25380,25380,25310,25320,62
02/10/2008,17:16:00,25335,25340,25300,25340,86
02/10/2008,17:17:00,25345,25355,25325,25325,32
02/10/2008,17:18:00,25325,25345,25300,25345,63
02/10/2008,17:19:00,25315,25415,25315,25395,63
02/10/2008,17:20:00,25410,25425,25400,25400,59
02/10/2008,17:21:00,25410,25425,25405,25415,62
02/10/2008,17:22:00,25425,25480,25415,25480,71
02/10/2008,17:23:00,25455,25485,25435,25455,44
02/10/2008,17:24:00,25455,25465,25435,25440,54
02/10/2008,17:25:00,25445,25460,25430,25445,35
02/10/2008,17:26:00,25445,25450,25375,25375,52
02/10/2008,17:27:00,25380,25385,25365,25370,54
02/10/2008,17:28:00,25365,25380,25345,25380,112
02/10/2008,17:29:00,25380,25395,25355,25385,98
02/10/2008,17:30:00,25385,25415,25345,25405,202
02/10/2008,17:31:00,25400,25405,25395,25400,44
02/10/2008,17:32:00,25400,25410,25360,25380,49
02/10/2008,17:33:00,25390,25395,25365,25375,28
02/10/2008,17:34:00,25365,25385,25360,25385,56
02/10/2008,17:35:00,25385,25415,25375,25415,52
02/10/2008,17:36:00,25415,25420,25400,25400,42
02/10/2008,17:37:00,25400,25405,25375,25390,66
02/10/2008,17:38:00,25400,25410,25360,25365,50
02/10/2008,17:39:00,25360,25370,25325,25325,71