DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
03/10/2008,09:00:00,25435,25580,25435,25580,221
03/10/2008,09:01:00,25585,25585,25525,25535,75
03/10/2008,09:02:00,25530,25550,25525,25530,70
03/10/2008,09:03:00,25525,25560,25520,25560,47
03/10/2008,09:04:00,25565,25600,25565,25580,122
03/10/2008,09:05:00,25595,25600,25535,25550,123
03/10/2008,09:06:00,25550,25555,25470,25525,97
03/10/2008,09:07:00,25525,25525,25485,25490,71
03/10/2008,09:08:00,25490,25505,25460,25490,65
03/10/2008,09:09:00,25490,25515,25460,25475,85
03/10/2008,09:10:00,25485,25505,25430,25440,82
03/10/2008,09:11:00,25450,25520,25450,25520,103
03/10/2008,09:12:00,25520,25530,25490,25500,60
03/10/2008,09:13:00,25485,25490,25440,25440,49
03/10/2008,09:14:00,25440,25490,25440,25480,36
03/10/2008,09:15:00,25500,25500,25450,25460,44
03/10/2008,09:16:00,25455,25455,25425,25455,60
03/10/2008,09:17:00,25435,25440,25420,25440,23
03/10/2008,09:18:00,25435,25440,25415,25425,18
03/10/2008,09:19:00,25415,25420,25370,25380,85
03/10/2008,09:20:00,25380,25395,25340,25360,99
03/10/2008,09:21:00,25340,25385,25340,25380,77
03/10/2008,09:22:00,25375,25410,25365,25375,59
03/10/2008,09:23:00,25395,25420,25380,25420,33
03/10/2008,09:24:00,25415,25425,25390,25395,29
03/10/2008,09:25:00,25375,25375,25325,25355,83
03/10/2008,09:26:00,25350,25350,25295,25320,83
03/10/2008,09:27:00,25325,25325,25275,25280,29
03/10/2008,09:28:00,25295,25295,25275,25285,17
03/10/2008,09:29:00,25275,25290,25265,25290,30
03/10/2008,09:30:00,25280,25290,25270,25280,27
03/10/2008,09:31:00,25275,25335,25265,25330,58
03/10/2008,09:32:00,25330,25335,25310,25320,29
03/10/2008,09:33:00,25315,25375,25315,25375,36
03/10/2008,09:34:00,25360,25380,25350,25380,21
03/10/2008,09:35:00,25380,25380,25370,25375,22
03/10/2008,09:36:00,25385,25400,25380,25400,23
03/10/2008,09:37:00,25410,25430,25405,25420,37
03/10/2008,09:38:00,25420,25420,25415,25420,10
03/10/2008,09:39:00,25425,25430,25410,25420,19
03/10/2008,09:40:00,25415,25415,25375,25375,69
03/10/2008,09:41:00,25380,25400,25380,25385,23
03/10/2008,09:42:00,25385,25385,25360,25375,22
03/10/2008,09:43:00,25365,25365,25340,25350,27
03/10/2008,09:44:00,25340,25350,25325,25330,30
03/10/2008,09:45:00,25320,25355,25305,25355,37
03/10/2008,09:46:00,25345,25360,25335,25350,38
03/10/2008,09:47:00,25350,25350,25350,25350,6
03/10/2008,09:48:00,25355,25355,25330,25345,24
03/10/2008,09:49:00,25350,25365,25315,25315,100
03/10/2008,09:50:00,25310,25310,25260,25280,106
03/10/2008,09:51:00,25275,25290,25270,25275,74
03/10/2008,09:52:00,25280,25300,25275,25300,41
03/10/2008,09:53:00,25290,25290,25270,25285,20
03/10/2008,09:54:00,25280,25290,25280,25290,14
03/10/2008,09:55:00,25280,25320,25275,25305,32
03/10/2008,09:56:00,25300,25310,25270,25275,19
03/10/2008,09:57:00,25270,25290,25265,25290,24
03/10/2008,09:58:00,25295,25300,25290,25290,13
03/10/2008,09:59:00,25285,25285,25275,25285,7
03/10/2008,10:00:00,25280,25285,25270,25270,19
03/10/2008,10:01:00,25270,25280,25240,25275,104
03/10/2008,10:02:00,25280,25315,25265,25310,65
03/10/2008,10:03:00,25310,25320,25290,25290,38
03/10/2008,10:04:00,25300,25350,25300,25350,28
03/10/2008,10:05:00,25345,25355,25335,25335,12
03/10/2008,10:06:00,25320,25320,25300,25305,11
03/10/2008,10:07:00,25310,25320,25305,25320,22
03/10/2008,10:08:00,25320,25345,25320,25345,16
03/10/2008,10:09:00,25340,25350,25340,25350,9
03/10/2008,10:10:00,25360,25370,25355,25370,34
03/10/2008,10:11:00,25375,25400,25370,25380,38
03/10/2008,10:12:00,25380,25380,25360,25365,22
03/10/2008,10:13:00,25365,25380,25365,25380,19
03/10/2008,10:14:00,25370,25375,25360,25365,17
03/10/2008,10:15:00,25360,25380,25355,25380,21
03/10/2008,10:16:00,25375,25375,25335,25355,56
03/10/2008,10:17:00,25350,25395,25345,25395,40
03/10/2008,10:18:00,25395,25395,25380,25385,11
03/10/2008,10:19:00,25380,25380,25345,25355,35
03/10/2008,10:20:00,25360,25390,25360,25390,17
03/10/2008,10:21:00,25380,25410,25375,25410,37
03/10/2008,10:22:00,25405,25420,25405,25420,12
03/10/2008,10:23:00,25425,25430,25405,25415,23
03/10/2008,10:24:00,25420,25430,25410,25410,39
03/10/2008,10:25:00,25415,25420,25410,25410,27
03/10/2008,10:26:00,25415,25415,25360,25370,52
03/10/2008,10:27:00,25370,25385,25370,25370,12
03/10/2008,10:28:00,25365,25365,25355,25360,8
03/10/2008,10:29:00,25350,25350,25315,25330,48
03/10/2008,10:30:00,25325,25355,25325,25345,35
03/10/2008,10:31:00,25340,25345,25330,25330,11
03/10/2008,10:32:00,25330,25335,25305,25310,24
03/10/2008,10:33:00,25305,25305,25295,25300,13
03/10/2008,10:34:00,25300,25325,25300,25315,64
03/10/2008,10:35:00,25320,25330,25310,25315,14
03/10/2008,10:36:00,25320,25325,25310,25310,16
03/10/2008,10:37:00,25305,25305,25280,25285,30
03/10/2008,10:38:00,25290,25290,25270,25275,23
03/10/2008,10:39:00,25275,25290,25275,25290,12
03/10/2008,10:40:00,25280,25295,25280,25290,12
03/10/2008,10:41:00,25295,25295,25285,25290,17
03/10/2008,10:42:00,25290,25300,25290,25295,19
03/10/2008,10:43:00,25290,25295,25290,25290,22
03/10/2008,10:44:00,25285,25285,25270,25280,28
03/10/2008,10:45:00,25280,25280,25235,25240,49
03/10/2008,10:46:00,25235,25250,25230,25230,17
03/10/2008,10:47:00,25235,25280,25230,25270,85
03/10/2008,10:48:00,25265,25265,25255,25255,16
03/10/2008,10:49:00,25250,25250,25220,25235,29
03/10/2008,10:50:00,25235,25240,25220,25225,21
03/10/2008,10:51:00,25230,25235,25215,25215,19
03/10/2008,10:52:00,25215,25225,25185,25195,56
03/10/2008,10:53:00,25190,25195,25165,25175,20
03/10/2008,10:54:00,25180,25190,25180,25190,20
03/10/2008,10:55:00,25185,25230,25185,25230,45
03/10/2008,10:56:00,25230,25245,25225,25245,30
03/10/2008,10:57:00,25245,25245,25235,25240,15
03/10/2008,10:58:00,25240,25240,25230,25230,7
03/10/2008,10:59:00,25230,25230,25215,25215,23
03/10/2008,11:00:00,25220,25220,25205,25215,20
03/10/2008,11:01:00,25220,25225,25220,25225,7
03/10/2008,11:02:00,25220,25220,25200,25215,37
03/10/2008,11:03:00,25205,25205,25150,25160,94
03/10/2008,11:04:00,25160,25210,25160,25210,26
03/10/2008,11:05:00,25210,25215,25200,25205,17
03/10/2008,11:06:00,25210,25225,25210,25220,11
03/10/2008,11:07:00,25210,25235,25210,25225,16
03/10/2008,11:08:00,25225,25250,25225,25250,13
03/10/2008,11:09:00,25240,25250,25230,25230,24
03/10/2008,11:10:00,25240,25250,25235,25250,8
03/10/2008,11:11:00,25250,25275,25250,25275,25
03/10/2008,11:12:00,25280,25280,25270,25275,15
03/10/2008,11:13:00,25270,25280,25270,25275,93
03/10/2008,11:14:00,25280,25300,25275,25275,46
03/10/2008,11:15:00,25280,25290,25280,25290,12
03/10/2008,11:16:00,25295,25325,25295,25315,75
03/10/2008,11:17:00,25310,25330,25310,25320,41
03/10/2008,11:18:00,25320,25325,25290,25290,121
03/10/2008,11:19:00,25295,25310,25290,25300,13
03/10/2008,11:20:00,25295,25305,25295,25300,4
03/10/2008,11:21:00,25310,25335,25310,25325,19
03/10/2008,11:22:00,25320,25320,25315,25320,7
03/10/2008,11:23:00,25315,25315,25290,25290,90
03/10/2008,11:24:00,25290,25290,25280,25280,9
03/10/2008,11:25:00,25275,25280,25270,25270,7
03/10/2008,11:26:00,25265,25270,25260,25260,12
03/10/2008,11:27:00,25265,25290,25265,25285,18
03/10/2008,11:28:00,25275,25300,25275,25290,14
03/10/2008,11:29:00,25290,25290,25280,25290,10
03/10/2008,11:30:00,25290,25290,25285,25285,4
03/10/2008,11:31:00,25285,25285,25280,25280,2
03/10/2008,11:32:00,25275,25285,25270,25275,10
03/10/2008,11:33:00,25270,25270,25270,25270,2
03/10/2008,11:34:00,25280,25290,25280,25290,8
03/10/2008,11:35:00,25290,25290,25285,25285,3
03/10/2008,11:36:00,25285,25300,25285,25300,7
03/10/2008,11:37:00,25295,25295,25295,25295,3
03/10/2008,11:40:00,25280,25280,25280,25280,1
03/10/2008,11:41:00,25275,25275,25275,25275,7
03/10/2008,11:42:00,25295,25295,25280,25280,5
03/10/2008,11:43:00,25285,25285,25285,25285,1
03/10/2008,11:44:00,25280,25285,25280,25285,2
03/10/2008,11:45:00,25285,25335,25280,25325,40
03/10/2008,11:46:00,25310,25310,25305,25305,2
03/10/2008,11:47:00,25315,25335,25315,25330,12
03/10/2008,11:48:00,25330,25330,25320,25330,9
03/10/2008,11:49:00,25310,25325,25310,25310,3
03/10/2008,11:50:00,25325,25330,25325,25330,2
03/10/2008,11:51:00,25335,25350,25320,25320,73
03/10/2008,11:52:00,25320,25320,25320,25320,11
03/10/2008,11:53:00,25320,25340,25320,25340,9
03/10/2008,11:54:00,25345,25395,25335,25395,91
03/10/2008,11:55:00,25380,25395,25360,25375,24
03/10/2008,11:56:00,25380,25380,25360,25360,7
03/10/2008,11:57:00,25365,25380,25350,25350,14
03/10/2008,11:58:00,25355,25365,25355,25360,4
03/10/2008,11:59:00,25360,25370,25360,25370,6
03/10/2008,12:00:00,25355,25380,25350,25380,23
03/10/2008,12:01:00,25380,25400,25380,25385,31
03/10/2008,12:02:00,25385,25420,25385,25420,12
03/10/2008,12:03:00,25420,25455,25415,25435,88
03/10/2008,12:04:00,25430,25455,25430,25445,28
03/10/2008,12:05:00,25440,25450,25435,25445,19
03/10/2008,12:06:00,25435,25440,25435,25440,13
03/10/2008,12:07:00,25430,25440,25425,25440,32
03/10/2008,12:08:00,25435,25435,25430,25430,4
03/10/2008,12:09:00,25435,25435,25420,25420,8
03/10/2008,12:10:00,25415,25415,25370,25370,53
03/10/2008,12:11:00,25370,25390,25370,25380,34
03/10/2008,12:12:00,25380,25390,25380,25380,10
03/10/2008,12:13:00,25380,25380,25375,25375,11
03/10/2008,12:14:00,25380,25385,25380,25380,9
03/10/2008,12:15:00,25375,25390,25370,25385,13
03/10/2008,12:16:00,25390,25405,25390,25395,31
03/10/2008,12:17:00,25400,25400,25385,25385,22
03/10/2008,12:18:00,25390,25400,25390,25400,3
03/10/2008,12:19:00,25405,25405,25380,25390,21
03/10/2008,12:20:00,25385,25385,25355,25355,18
03/10/2008,12:21:00,25370,25375,25370,25370,5
03/10/2008,12:22:00,25370,25370,25370,25370,1
03/10/2008,12:23:00,25375,25385,25370,25385,19
03/10/2008,12:24:00,25385,25390,25380,25390,9
03/10/2008,12:25:00,25385,25400,25385,25385,12
03/10/2008,12:26:00,25380,25380,25380,25380,2
03/10/2008,12:28:00,25375,25375,25365,25365,8
03/10/2008,12:29:00,25375,25380,25375,25380,6
03/10/2008,12:30:00,25375,25375,25370,25370,2
03/10/2008,12:31:00,25360,25360,25360,25360,9
03/10/2008,12:32:00,25370,25385,25370,25385,5
03/10/2008,12:33:00,25375,25375,25370,25375,3
03/10/2008,12:35:00,25375,25380,25375,25380,6
03/10/2008,12:36:00,25390,25400,25385,25390,24
03/10/2008,12:38:00,25395,25405,25395,25405,11
03/10/2008,12:39:00,25400,25405,25400,25400,6
03/10/2008,12:40:00,25395,25400,25395,25400,3
03/10/2008,12:41:00,25400,25400,25400,25400,2
03/10/2008,12:42:00,25405,25405,25380,25380,9
03/10/2008,12:43:00,25385,25395,25385,25395,3
03/10/2008,12:44:00,25395,25395,25375,25375,13
03/10/2008,12:45:00,25380,25385,25380,25385,4
03/10/2008,12:46:00,25385,25385,25380,25385,9
03/10/2008,12:47:00,25375,25375,25375,25375,1
03/10/2008,12:49:00,25370,25380,25370,25370,8
03/10/2008,12:50:00,25380,25380,25380,25380,2
03/10/2008,12:51:00,25380,25395,25380,25395,4
03/10/2008,12:53:00,25400,25405,25390,25390,11
03/10/2008,12:54:00,25400,25400,25400,25400,2
03/10/2008,12:55:00,25405,25415,25405,25405,18
03/10/2008,12:56:00,25400,25405,25400,25405,4
03/10/2008,12:57:00,25395,25395,25385,25385,10
03/10/2008,12:58:00,25385,25385,25380,25380,8
03/10/2008,12:59:00,25385,25390,25385,25390,5
03/10/2008,13:00:00,25385,25485,25385,25465,112
03/10/2008,13:01:00,25465,25475,25450,25475,31
03/10/2008,13:02:00,25465,25480,25455,25480,42
03/10/2008,13:03:00,25475,25505,25470,25475,44
03/10/2008,13:04:00,25480,25490,25475,25475,19
03/10/2008,13:05:00,25485,25490,25470,25490,28
03/10/2008,13:06:00,25490,25570,25490,25560,64
03/10/2008,13:07:00,25565,25575,25555,25575,48
03/10/2008,13:08:00,25565,25590,25565,25590,41
03/10/2008,13:09:00,25580,25590,25580,25590,20
03/10/2008,13:10:00,25585,25630,25580,25610,94
03/10/2008,13:11:00,25620,25640,25605,25605,41
03/10/2008,13:12:00,25600,25610,25565,25565,46
03/10/2008,13:13:00,25590,25600,25580,25580,17
03/10/2008,13:14:00,25580,25580,25540,25555,36
03/10/2008,13:15:00,25550,25565,25550,25565,15
03/10/2008,13:16:00,25545,25545,25510,25510,27
03/10/2008,13:17:00,25505,25525,25500,25525,12
03/10/2008,13:18:00,25515,25515,25500,25505,28
03/10/2008,13:19:00,25505,25515,25495,25495,22
03/10/2008,13:20:00,25500,25505,25490,25490,19
03/10/2008,13:21:00,25500,25510,25495,25505,26
03/10/2008,13:22:00,25510,25515,25485,25495,41
03/10/2008,13:23:00,25500,25510,25500,25500,10
03/10/2008,13:24:00,25505,25505,25495,25495,13
03/10/2008,13:25:00,25500,25520,25500,25520,17
03/10/2008,13:26:00,25520,25520,25520,25520,7
03/10/2008,13:27:00,25520,25525,25515,25515,13
03/10/2008,13:28:00,25525,25535,25520,25525,8
03/10/2008,13:29:00,25525,25540,25525,25540,3
03/10/2008,13:30:00,25540,25540,25540,25540,1
03/10/2008,13:31:00,25535,25550,25535,25540,7
03/10/2008,13:32:00,25535,25535,25505,25505,11
03/10/2008,13:33:00,25500,25505,25480,25490,30
03/10/2008,13:34:00,25490,25510,25490,25500,19
03/10/2008,13:35:00,25495,25495,25485,25485,8
03/10/2008,13:36:00,25480,25480,25475,25480,14
03/10/2008,13:37:00,25470,25485,25470,25480,6
03/10/2008,13:38:00,25490,25490,25490,25490,6
03/10/2008,13:39:00,25490,25500,25485,25485,18
03/10/2008,13:40:00,25490,25490,25475,25475,5
03/10/2008,13:41:00,25470,25470,25415,25430,70
03/10/2008,13:42:00,25430,25430,25405,25415,46
03/10/2008,13:43:00,25420,25425,25400,25405,30
03/10/2008,13:44:00,25410,25415,25400,25400,12
03/10/2008,13:45:00,25405,25405,25395,25395,21
03/10/2008,13:46:00,25405,25405,25395,25405,7
03/10/2008,13:47:00,25405,25410,25395,25410,10
03/10/2008,13:48:00,25410,25410,25390,25390,17
03/10/2008,13:49:00,25385,25385,25365,25365,48
03/10/2008,13:50:00,25360,25360,25325,25330,58
03/10/2008,13:51:00,25330,25330,25305,25325,55
03/10/2008,13:52:00,25320,25340,25320,25340,40
03/10/2008,13:53:00,25340,25365,25340,25345,38
03/10/2008,13:54:00,25345,25350,25315,25315,10
03/10/2008,13:55:00,25310,25345,25300,25320,23
03/10/2008,13:56:00,25320,25335,25320,25330,12
03/10/2008,13:57:00,25325,25335,25315,25320,26
03/10/2008,13:58:00,25320,25340,25320,25335,11
03/10/2008,13:59:00,25335,25335,25325,25330,6
03/10/2008,14:00:00,25330,25340,25330,25340,14
03/10/2008,14:01:00,25340,25345,25335,25335,9
03/10/2008,14:02:00,25335,25335,25330,25330,151
03/10/2008,14:03:00,25335,25380,25335,25380,13
03/10/2008,14:04:00,25380,25390,25375,25390,10
03/10/2008,14:05:00,25380,25415,25380,25405,35
03/10/2008,14:06:00,25405,25410,25395,25395,9
03/10/2008,14:07:00,25390,25390,25390,25390,1
03/10/2008,14:08:00,25375,25375,25360,25370,399
03/10/2008,14:10:00,25360,25370,25360,25370,7
03/10/2008,14:11:00,25355,25355,25355,25355,4
03/10/2008,14:12:00,25350,25355,25340,25340,12
03/10/2008,14:13:00,25335,25340,25330,25340,15
03/10/2008,14:14:00,25340,25345,25340,25340,3
03/10/2008,14:15:00,25340,25360,25340,25360,13
03/10/2008,14:16:00,25350,25360,25345,25360,12
03/10/2008,14:17:00,25365,25375,25360,25365,6
03/10/2008,14:18:00,25365,25375,25365,25375,10
03/10/2008,14:19:00,25380,25380,25370,25370,5
03/10/2008,14:20:00,25365,25365,25355,25355,11
03/10/2008,14:21:00,25350,25375,25340,25370,21
03/10/2008,14:22:00,25375,25380,25355,25355,8
03/10/2008,14:23:00,25355,25355,25345,25345,3
03/10/2008,14:24:00,25335,25335,25300,25300,27
03/10/2008,14:25:00,25300,25300,25250,25250,36
03/10/2008,14:26:00,25250,25250,25205,25215,57
03/10/2008,14:27:00,25210,25235,25160,25190,42
03/10/2008,14:28:00,25195,25200,25190,25200,27
03/10/2008,14:29:00,25205,25250,25190,25235,28
03/10/2008,14:30:00,25215,25270,25140,25220,160
03/10/2008,14:31:00,25245,25340,25220,25330,107
03/10/2008,14:32:00,25330,25330,25280,25290,78
03/10/2008,14:33:00,25300,25400,25280,25385,106
03/10/2008,14:34:00,25390,25425,25380,25395,89
03/10/2008,14:35:00,25380,25390,25370,25380,40
03/10/2008,14:36:00,25395,25460,25370,25445,98
03/10/2008,14:37:00,25445,25460,25375,25395,97
03/10/2008,14:38:00,25395,25440,25380,25440,36
03/10/2008,14:39:00,25440,25440,25390,25405,57
03/10/2008,14:40:00,25415,25460,25415,25435,35
03/10/2008,14:41:00,25420,25450,25410,25430,36
03/10/2008,14:42:00,25430,25485,25425,25465,53
03/10/2008,14:43:00,25465,25465,25435,25435,20
03/10/2008,14:44:00,25435,25455,25425,25455,15
03/10/2008,14:45:00,25430,25500,25425,25490,79
03/10/2008,14:46:00,25485,25490,25470,25485,23
03/10/2008,14:47:00,25485,25520,25485,25495,28
03/10/2008,14:48:00,25490,25500,25445,25460,37
03/10/2008,14:49:00,25455,25455,25415,25425,35
03/10/2008,14:50:00,25430,25450,25430,25450,47
03/10/2008,14:51:00,25450,25490,25445,25490,45
03/10/2008,14:52:00,25495,25505,25490,25500,23
03/10/2008,14:53:00,25495,25530,25490,25505,63
03/10/2008,14:54:00,25490,25490,25435,25455,60
03/10/2008,14:55:00,25460,25465,25450,25465,15
03/10/2008,14:56:00,25470,25480,25470,25470,22
03/10/2008,14:57:00,25465,25470,25450,25450,20
03/10/2008,14:58:00,25445,25460,25440,25450,16
03/10/2008,14:59:00,25450,25465,25435,25440,34
03/10/2008,15:00:00,25430,25445,25405,25410,33
03/10/2008,15:01:00,25420,25420,25410,25420,31
03/10/2008,15:02:00,25425,25445,25420,25445,17
03/10/2008,15:03:00,25450,25450,25420,25430,28
03/10/2008,15:04:00,25420,25435,25420,25435,22
03/10/2008,15:05:00,25440,25450,25435,25450,15
03/10/2008,15:06:00,25445,25445,25425,25440,40
03/10/2008,15:07:00,25440,25440,25430,25440,23
03/10/2008,15:08:00,25445,25450,25435,25435,11
03/10/2008,15:09:00,25440,25450,25435,25435,8
03/10/2008,15:10:00,25440,25460,25440,25455,19
03/10/2008,15:11:00,25460,25500,25460,25480,32
03/10/2008,15:12:00,25475,25495,25475,25495,23
03/10/2008,15:13:00,25495,25525,25490,25490,59
03/10/2008,15:14:00,25490,25495,25465,25470,35
03/10/2008,15:15:00,25480,25490,25470,25485,11
03/10/2008,15:16:00,25485,25500,25485,25500,18
03/10/2008,15:17:00,25495,25510,25490,25505,23
03/10/2008,15:18:00,25510,25510,25490,25490,20
03/10/2008,15:19:00,25500,25505,25490,25490,16
03/10/2008,15:20:00,25490,25505,25485,25505,17
03/10/2008,15:21:00,25505,25505,25480,25485,20
03/10/2008,15:22:00,25480,25480,25455,25455,30
03/10/2008,15:23:00,25460,25480,25455,25470,17
03/10/2008,15:24:00,25465,25470,25460,25470,8
03/10/2008,15:25:00,25470,25470,25470,25470,1
03/10/2008,15:26:00,25470,25470,25460,25460,6
03/10/2008,15:27:00,25465,25465,25460,25460,7
03/10/2008,15:28:00,25460,25465,25455,25465,8
03/10/2008,15:29:00,25460,25460,25430,25445,41
03/10/2008,15:30:00,25440,25480,25440,25470,31
03/10/2008,15:31:00,25475,25495,25475,25480,44
03/10/2008,15:32:00,25480,25485,25475,25480,17
03/10/2008,15:33:00,25480,25480,25455,25475,36
03/10/2008,15:34:00,25470,25485,25450,25460,41
03/10/2008,15:35:00,25455,25480,25440,25480,54
03/10/2008,15:36:00,25485,25505,25485,25495,24
03/10/2008,15:37:00,25500,25540,25500,25525,70
03/10/2008,15:38:00,25520,25525,25500,25520,56
03/10/2008,15:39:00,25515,25580,25515,25575,105
03/10/2008,15:40:00,25575,25650,25575,25640,99
03/10/2008,15:41:00,25635,25660,25620,25660,66
03/10/2008,15:42:00,25660,25670,25620,25630,107
03/10/2008,15:43:00,25640,25660,25625,25630,54
03/10/2008,15:44:00,25620,25625,25570,25580,75
03/10/2008,15:45:00,25580,25595,25565,25580,65
03/10/2008,15:46:00,25575,25590,25570,25580,59
03/10/2008,15:47:00,25580,25580,25535,25535,54
03/10/2008,15:48:00,25535,25550,25515,25525,69
03/10/2008,15:49:00,25520,25520,25490,25500,70
03/10/2008,15:50:00,25500,25540,25490,25535,53
03/10/2008,15:51:00,25520,25535,25515,25525,54
03/10/2008,15:52:00,25525,25535,25485,25505,42
03/10/2008,15:53:00,25500,25560,25485,25540,87
03/10/2008,15:54:00,25535,25545,25530,25545,47
03/10/2008,15:55:00,25550,25565,25550,25555,33
03/10/2008,15:56:00,25555,25555,25530,25550,87
03/10/2008,15:57:00,25540,25560,25530,25555,529
03/10/2008,15:58:00,25545,25545,25500,25500,31
03/10/2008,15:59:00,25485,25500,25450,25490,54
03/10/2008,16:00:00,25495,25565,25495,25520,89
03/10/2008,16:01:00,25515,25515,25470,25495,43
03/10/2008,16:02:00,25485,25540,25475,25520,115
03/10/2008,16:03:00,25525,25530,25495,25500,45
03/10/2008,16:04:00,25495,25515,25495,25505,11
03/10/2008,16:05:00,25500,25505,25450,25470,88
03/10/2008,16:06:00,25465,25470,25440,25450,68
03/10/2008,16:07:00,25445,25460,25430,25460,51
03/10/2008,16:08:00,25450,25465,25450,25455,31
03/10/2008,16:09:00,25460,25490,25450,25455,76
03/10/2008,16:10:00,25455,25470,25440,25455,47
03/10/2008,16:11:00,25445,25455,25435,25445,24
03/10/2008,16:12:00,25435,25460,25420,25460,69
03/10/2008,16:13:00,25455,25465,25455,25460,20
03/10/2008,16:14:00,25465,25520,25465,25520,42
03/10/2008,16:15:00,25525,25630,25525,25580,100
03/10/2008,16:16:00,25580,25585,25565,25585,69
03/10/2008,16:17:00,25590,25650,25570,25580,82
03/10/2008,16:18:00,25590,25595,25565,25580,28
03/10/2008,16:19:00,25585,25600,25570,25595,41
03/10/2008,16:20:00,25590,25625,25580,25615,54
03/10/2008,16:21:00,25615,25685,25610,25630,140
03/10/2008,16:22:00,25630,25630,25595,25615,54
03/10/2008,16:23:00,25605,25610,25585,25605,70
03/10/2008,16:24:00,25595,25605,25580,25580,44
03/10/2008,16:25:00,25595,25615,25590,25615,35
03/10/2008,16:26:00,25610,25610,25580,25610,46
03/10/2008,16:27:00,25610,25630,25590,25625,103
03/10/2008,16:28:00,25620,25675,25620,25660,122
03/10/2008,16:29:00,25665,25690,25650,25690,38
03/10/2008,16:30:00,25690,25735,25685,25705,127
03/10/2008,16:31:00,25710,25725,25700,25700,32
03/10/2008,16:32:00,25690,25755,25690,25740,113
03/10/2008,16:33:00,25740,25770,25720,25760,51
03/10/2008,16:34:00,25750,25815,25750,25810,112
03/10/2008,16:35:00,25815,25830,25790,25830,62
03/10/2008,16:36:00,25835,25850,25785,25785,130
03/10/2008,16:37:00,25785,25820,25780,25820,59
03/10/2008,16:38:00,25825,25830,25790,25790,66
03/10/2008,16:39:00,25795,25830,25770,25775,76
03/10/2008,16:40:00,25775,25775,25730,25735,83
03/10/2008,16:41:00,25745,25755,25745,25755,9
03/10/2008,16:42:00,25745,25745,25700,25735,57
03/10/2008,16:43:00,25750,25780,25745,25750,48
03/10/2008,16:44:00,25750,25750,25730,25740,43
03/10/2008,16:45:00,25750,25770,25750,25770,20
03/10/2008,16:46:00,25770,25770,25745,25745,19
03/10/2008,16:47:00,25745,25765,25740,25765,30
03/10/2008,16:48:00,25755,25755,25715,25745,46
03/10/2008,16:49:00,25750,25755,25730,25740,22
03/10/2008,16:50:00,25745,25780,25740,25780,62
03/10/2008,16:51:00,25790,25800,25790,25800,22
03/10/2008,16:52:00,25810,25825,25780,25795,52
03/10/2008,16:53:00,25800,25905,25800,25905,86
03/10/2008,16:54:00,25905,25940,25880,25940,87
03/10/2008,16:55:00,25945,25950,25925,25940,75
03/10/2008,16:56:00,25930,25930,25905,25915,71
03/10/2008,16:57:00,25920,25965,25920,25960,37
03/10/2008,16:58:00,25960,26040,25955,26030,99
03/10/2008,16:59:00,26045,26055,26010,26030,111
03/10/2008,17:00:00,26035,26090,26025,26055,111
03/10/2008,17:01:00,26060,26125,26055,26110,66
03/10/2008,17:02:00,26110,26125,26070,26085,136
03/10/2008,17:03:00,26085,26100,26075,26095,57
03/10/2008,17:04:00,26095,26120,26085,26085,42
03/10/2008,17:05:00,26085,26115,26075,26115,59
03/10/2008,17:06:00,26115,26140,26090,26100,87
03/10/2008,17:07:00,26095,26095,26045,26050,73
03/10/2008,17:08:00,26050,26055,26025,26040,82
03/10/2008,17:09:00,26040,26120,26040,26115,64
03/10/2008,17:10:00,26115,26120,26085,26120,80
03/10/2008,17:11:00,26125,26130,26110,26110,42
03/10/2008,17:12:00,26110,26115,26065,26080,88
03/10/2008,17:13:00,26075,26095,26070,26070,44
03/10/2008,17:14:00,26065,26065,26025,26045,72
03/10/2008,17:15:00,26035,26060,26035,26060,26
03/10/2008,17:16:00,26065,26090,26065,26090,28
03/10/2008,17:17:00,26075,26100,26055,26075,71
03/10/2008,17:18:00,26080,26080,26045,26050,20
03/10/2008,17:19:00,26045,26050,26025,26030,27
03/10/2008,17:20:00,26030,26040,26000,26000,36
03/10/2008,17:21:00,26010,26010,25985,26005,35
03/10/2008,17:22:00,26010,26040,26000,26035,33
03/10/2008,17:23:00,26040,26060,26040,26050,30
03/10/2008,17:24:00,26050,26100,26050,26080,75
03/10/2008,17:25:00,26075,26110,26070,26095,55
03/10/2008,17:26:00,26100,26100,26060,26060,40
03/10/2008,17:27:00,26060,26095,26060,26060,42
03/10/2008,17:28:00,26050,26070,26045,26050,56
03/10/2008,17:29:00,26050,26050,26005,26035,133
03/10/2008,17:30:00,26040,26070,26020,26070,149
03/10/2008,17:31:00,26070,26085,26060,26060,72
03/10/2008,17:32:00,26055,26060,26040,26060,64
03/10/2008,17:33:00,26065,26065,26045,26050,46
03/10/2008,17:34:00,26045,26060,26035,26035,45
03/10/2008,17:35:00,26030,26035,26000,26015,59
03/10/2008,17:36:00,26010,26020,25990,26020,31
03/10/2008,17:37:00,26015,26015,26000,26000,8
03/10/2008,17:38:00,26005,26020,26000,26020,41
03/10/2008,17:39:00,26025,26030,26000,26010,37