DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
14/07/2008,17:30:00,27990,28000,27980,27995,56
14/07/2008,17:31:00,27995,28000,27985,27990,15
14/07/2008,17:32:00,27980,27990,27960,27960,21
14/07/2008,17:33:00,27965,27975,27960,27970,54
14/07/2008,17:34:00,27970,27970,27960,27965,15
14/07/2008,17:35:00,27970,27980,27960,27980,18
14/07/2008,17:36:00,27980,27990,27980,27990,18
14/07/2008,17:37:00,27985,27995,27980,27985,14
14/07/2008,17:38:00,27985,27990,27980,27985,22
14/07/2008,17:39:00,27980,27990,27970,27980,32
15/07/2008,09:00:00,27820,27820,27710,27760,380
15/07/2008,09:01:00,27775,27800,27770,27775,95
15/07/2008,09:02:00,27780,27790,27770,27780,48
15/07/2008,09:03:00,27770,27785,27750,27765,51
15/07/2008,09:04:00,27755,27760,27725,27725,86
15/07/2008,09:05:00,27730,27760,27635,27655,237
15/07/2008,09:06:00,27660,27695,27605,27620,158
15/07/2008,09:07:00,27605,27610,27570,27595,107
15/07/2008,09:08:00,27600,27645,27600,27640,71
15/07/2008,09:09:00,27645,27670,27625,27650,59
15/07/2008,09:10:00,27645,27645,27615,27620,77
15/07/2008,09:11:00,27615,27645,27615,27640,37
15/07/2008,09:12:00,27635,27640,27610,27615,51
15/07/2008,09:13:00,27605,27630,27605,27610,40
15/07/2008,09:14:00,27615,27645,27605,27630,48
15/07/2008,09:15:00,27635,27635,27605,27615,55
15/07/2008,09:16:00,27620,27625,27600,27615,44
15/07/2008,09:17:00,27615,27625,27610,27610,32
15/07/2008,09:18:00,27615,27645,27615,27640,43
15/07/2008,09:19:00,27645,27660,27640,27650,59
15/07/2008,09:20:00,27660,27660,27645,27660,57
15/07/2008,09:21:00,27665,27680,27665,27680,67
15/07/2008,09:22:00,27680,27700,27680,27690,78
15/07/2008,09:23:00,27695,27700,27690,27690,16
15/07/2008,09:24:00,27685,27690,27660,27665,53
15/07/2008,09:25:00,27660,27665,27650,27650,46
15/07/2008,09:26:00,27645,27665,27635,27650,75
15/07/2008,09:27:00,27660,27665,27650,27650,27
15/07/2008,09:28:00,27650,27655,27630,27640,61
15/07/2008,09:29:00,27635,27655,27635,27655,45
15/07/2008,09:30:00,27660,27660,27640,27655,22
15/07/2008,09:31:00,27650,27655,27630,27630,27
15/07/2008,09:32:00,27635,27655,27630,27655,26
15/07/2008,09:33:00,27655,27680,27655,27680,26
15/07/2008,09:34:00,27680,27685,27670,27680,16
15/07/2008,09:35:00,27690,27690,27675,27680,24
15/07/2008,09:36:00,27680,27680,27670,27670,24
15/07/2008,09:37:00,27660,27660,27635,27650,74
15/07/2008,09:38:00,27650,27650,27645,27650,16
15/07/2008,09:39:00,27650,27670,27650,27660,31
15/07/2008,09:40:00,27660,27660,27640,27645,17
15/07/2008,09:41:00,27650,27665,27640,27655,24
15/07/2008,09:42:00,27660,27675,27660,27660,24
15/07/2008,09:43:00,27650,27665,27645,27655,17
15/07/2008,09:44:00,27655,27660,27650,27650,6
15/07/2008,09:45:00,27655,27655,27630,27645,36
15/07/2008,09:46:00,27645,27660,27645,27660,11
15/07/2008,09:47:00,27660,27700,27660,27695,58
15/07/2008,09:48:00,27695,27700,27685,27685,20
15/07/2008,09:49:00,27680,27680,27680,27680,10
15/07/2008,09:50:00,27680,27685,27670,27680,13
15/07/2008,09:51:00,27670,27670,27645,27650,53
15/07/2008,09:52:00,27645,27645,27635,27640,39
15/07/2008,09:53:00,27635,27640,27590,27600,109
15/07/2008,09:54:00,27610,27625,27590,27605,99
15/07/2008,09:55:00,27605,27610,27590,27595,77
15/07/2008,09:56:00,27600,27615,27580,27590,136
15/07/2008,09:57:00,27585,27595,27575,27590,79
15/07/2008,09:58:00,27595,27610,27585,27585,71
15/07/2008,09:59:00,27585,27585,27570,27575,90
15/07/2008,10:00:00,27570,27625,27570,27620,86
15/07/2008,10:01:00,27615,27625,27605,27610,33
15/07/2008,10:02:00,27605,27615,27595,27615,19
15/07/2008,10:03:00,27610,27640,27610,27635,42
15/07/2008,10:04:00,27645,27645,27625,27630,23
15/07/2008,10:05:00,27635,27645,27635,27635,13
15/07/2008,10:06:00,27635,27640,27630,27640,12
15/07/2008,10:07:00,27640,27645,27630,27635,10
15/07/2008,10:08:00,27635,27635,27625,27625,7
15/07/2008,10:09:00,27620,27620,27610,27615,11
15/07/2008,10:10:00,27615,27635,27610,27630,16
15/07/2008,10:11:00,27625,27630,27620,27630,21
15/07/2008,10:12:00,27635,27655,27630,27630,42
15/07/2008,10:13:00,27630,27635,27615,27630,46
15/07/2008,10:14:00,27635,27640,27615,27625,27
15/07/2008,10:15:00,27620,27630,27610,27620,43
15/07/2008,10:16:00,27620,27620,27610,27620,31
15/07/2008,10:17:00,27615,27625,27615,27625,28
15/07/2008,10:18:00,27615,27615,27585,27600,46
15/07/2008,10:19:00,27595,27595,27585,27590,8
15/07/2008,10:20:00,27595,27605,27595,27605,10
15/07/2008,10:21:00,27605,27615,27600,27600,21
15/07/2008,10:22:00,27605,27605,27595,27595,44
15/07/2008,10:23:00,27595,27600,27555,27555,112
15/07/2008,10:24:00,27555,27565,27550,27565,64
15/07/2008,10:25:00,27565,27595,27555,27590,55
15/07/2008,10:26:00,27585,27595,27570,27580,40
15/07/2008,10:27:00,27595,27605,27595,27605,7
15/07/2008,10:28:00,27605,27615,27595,27595,23
15/07/2008,10:29:00,27590,27605,27590,27600,27
15/07/2008,10:30:00,27590,27590,27550,27580,59
15/07/2008,10:31:00,27585,27590,27580,27590,7
15/07/2008,10:32:00,27585,27615,27585,27615,49
15/07/2008,10:33:00,27605,27625,27605,27625,19
15/07/2008,10:34:00,27625,27640,27625,27635,61
15/07/2008,10:35:00,27635,27635,27630,27635,8
15/07/2008,10:36:00,27640,27645,27640,27640,20
15/07/2008,10:37:00,27650,27655,27645,27655,46
15/07/2008,10:38:00,27655,27665,27645,27645,22
15/07/2008,10:39:00,27650,27670,27650,27665,33
15/07/2008,10:40:00,27660,27660,27645,27645,14
15/07/2008,10:41:00,27650,27650,27640,27640,7
15/07/2008,10:42:00,27640,27640,27630,27630,14
15/07/2008,10:43:00,27630,27645,27625,27640,24
15/07/2008,10:44:00,27640,27645,27630,27645,5
15/07/2008,10:45:00,27640,27645,27635,27645,7
15/07/2008,10:46:00,27655,27655,27640,27645,21
15/07/2008,10:47:00,27640,27645,27635,27640,16
15/07/2008,10:48:00,27640,27650,27635,27650,10
15/07/2008,10:49:00,27650,27655,27645,27655,17
15/07/2008,10:50:00,27660,27680,27660,27670,24
15/07/2008,10:51:00,27670,27670,27670,27670,6
15/07/2008,10:52:00,27665,27670,27655,27655,10
15/07/2008,10:53:00,27655,27675,27655,27665,15
15/07/2008,10:54:00,27660,27685,27660,27685,20
15/07/2008,10:55:00,27690,27705,27690,27695,49
15/07/2008,10:56:00,27700,27700,27675,27685,28
15/07/2008,10:57:00,27685,27700,27680,27700,21
15/07/2008,10:58:00,27700,27705,27685,27705,34
15/07/2008,10:59:00,27690,27700,27690,27690,35
15/07/2008,11:00:00,27685,27685,27630,27675,88
15/07/2008,11:01:00,27670,27690,27670,27685,46
15/07/2008,11:02:00,27690,27700,27690,27700,26
15/07/2008,11:03:00,27705,27705,27680,27685,37
15/07/2008,11:04:00,27690,27690,27670,27670,9
15/07/2008,11:05:00,27670,27700,27665,27695,41
15/07/2008,11:06:00,27695,27695,27670,27670,20
15/07/2008,11:07:00,27670,27670,27655,27655,27
15/07/2008,11:08:00,27660,27670,27655,27670,36
15/07/2008,11:09:00,27665,27675,27665,27665,8
15/07/2008,11:10:00,27665,27665,27655,27655,12
15/07/2008,11:11:00,27650,27655,27650,27650,9
15/07/2008,11:12:00,27655,27655,27645,27645,4
15/07/2008,11:13:00,27650,27655,27625,27625,32
15/07/2008,11:14:00,27625,27630,27600,27620,54
15/07/2008,11:15:00,27625,27640,27620,27620,28
15/07/2008,11:16:00,27620,27625,27620,27625,14
15/07/2008,11:17:00,27625,27630,27600,27600,51
15/07/2008,11:18:00,27605,27605,27590,27590,29
15/07/2008,11:19:00,27585,27595,27580,27590,23
15/07/2008,11:20:00,27595,27605,27590,27590,10
15/07/2008,11:21:00,27590,27595,27580,27595,11
15/07/2008,11:22:00,27600,27600,27590,27590,6
15/07/2008,11:23:00,27585,27585,27555,27560,36
15/07/2008,11:24:00,27560,27565,27550,27550,25
15/07/2008,11:25:00,27550,27555,27515,27545,129
15/07/2008,11:26:00,27540,27540,27525,27540,60
15/07/2008,11:27:00,27545,27560,27540,27540,29
15/07/2008,11:28:00,27545,27560,27540,27550,8
15/07/2008,11:29:00,27545,27545,27520,27545,37
15/07/2008,11:30:00,27545,27560,27540,27550,23
15/07/2008,11:31:00,27560,27565,27540,27545,49
15/07/2008,11:32:00,27545,27545,27520,27520,23
15/07/2008,11:33:00,27520,27530,27520,27530,13
15/07/2008,11:34:00,27530,27535,27530,27530,10
15/07/2008,11:35:00,27530,27535,27520,27530,11
15/07/2008,11:36:00,27535,27560,27535,27550,14
15/07/2008,11:37:00,27550,27570,27545,27550,23
15/07/2008,11:38:00,27550,27565,27550,27565,15
15/07/2008,11:39:00,27555,27555,27545,27550,15
15/07/2008,11:40:00,27555,27555,27545,27550,37
15/07/2008,11:41:00,27540,27545,27535,27535,11
15/07/2008,11:42:00,27535,27540,27535,27540,6
15/07/2008,11:43:00,27535,27535,27520,27520,11
15/07/2008,11:44:00,27525,27535,27525,27525,11
15/07/2008,11:45:00,27530,27530,27500,27500,36
15/07/2008,11:46:00,27495,27505,27480,27505,61
15/07/2008,11:47:00,27500,27500,27470,27475,47
15/07/2008,11:48:00,27475,27480,27475,27480,15
15/07/2008,11:49:00,27485,27485,27475,27480,10
15/07/2008,11:50:00,27470,27475,27455,27465,22
15/07/2008,11:51:00,27465,27470,27450,27450,45
15/07/2008,11:52:00,27450,27465,27450,27450,42
15/07/2008,11:53:00,27445,27445,27430,27435,22
15/07/2008,11:54:00,27430,27440,27425,27435,29
15/07/2008,11:55:00,27430,27430,27415,27425,50
15/07/2008,11:56:00,27420,27420,27415,27420,14
15/07/2008,11:57:00,27415,27415,27380,27390,94
15/07/2008,11:58:00,27395,27405,27390,27390,45
15/07/2008,11:59:00,27390,27390,27380,27385,28
15/07/2008,12:00:00,27390,27390,27345,27355,73
15/07/2008,12:01:00,27360,27385,27350,27385,72
15/07/2008,12:02:00,27385,27385,27370,27370,48
15/07/2008,12:03:00,27380,27390,27375,27385,29
15/07/2008,12:04:00,27380,27380,27365,27365,27
15/07/2008,12:05:00,27360,27390,27355,27375,36
15/07/2008,12:06:00,27375,27380,27365,27375,19
15/07/2008,12:07:00,27385,27385,27370,27380,8
15/07/2008,12:08:00,27370,27370,27365,27365,13
15/07/2008,12:09:00,27370,27395,27370,27395,34
15/07/2008,12:10:00,27390,27395,27365,27370,37
15/07/2008,12:11:00,27370,27410,27370,27400,42
15/07/2008,12:12:00,27400,27410,27400,27410,17
15/07/2008,12:13:00,27405,27405,27390,27390,13
15/07/2008,12:14:00,27390,27390,27385,27385,6
15/07/2008,12:15:00,27390,27390,27380,27390,15
15/07/2008,12:16:00,27395,27415,27395,27405,11
15/07/2008,12:17:00,27405,27410,27405,27405,11
15/07/2008,12:18:00,27405,27405,27380,27380,23
15/07/2008,12:19:00,27385,27390,27375,27380,20
15/07/2008,12:20:00,27385,27390,27385,27390,11
15/07/2008,12:21:00,27385,27390,27385,27390,6
15/07/2008,12:22:00,27385,27390,27380,27380,8
15/07/2008,12:23:00,27380,27380,27355,27355,26
15/07/2008,12:24:00,27355,27355,27335,27335,48
15/07/2008,12:25:00,27340,27345,27305,27315,109
15/07/2008,12:26:00,27320,27325,27315,27320,39
15/07/2008,12:27:00,27320,27320,27300,27320,59
15/07/2008,12:28:00,27310,27315,27305,27310,6
15/07/2008,12:29:00,27310,27310,27310,27310,1
15/07/2008,12:30:00,27305,27305,27305,27305,4
15/07/2008,12:31:00,27295,27300,27290,27295,22
15/07/2008,12:32:00,27295,27295,27280,27280,37
15/07/2008,12:33:00,27280,27295,27260,27260,85
15/07/2008,12:34:00,27255,27265,27230,27255,149
15/07/2008,12:35:00,27260,27260,27220,27230,156
15/07/2008,12:36:00,27230,27245,27230,27230,136
15/07/2008,12:37:00,27230,27230,27175,27195,117
15/07/2008,12:38:00,27195,27240,27195,27240,58
15/07/2008,12:39:00,27240,27245,27210,27225,17
15/07/2008,12:40:00,27230,27230,27205,27205,62
15/07/2008,12:41:00,27210,27210,27180,27190,121
15/07/2008,12:42:00,27185,27185,27120,27130,77
15/07/2008,12:43:00,27130,27170,27120,27160,95
15/07/2008,12:44:00,27160,27180,27155,27175,58
15/07/2008,12:45:00,27170,27190,27155,27190,48
15/07/2008,12:46:00,27185,27210,27185,27210,48
15/07/2008,12:47:00,27205,27245,27205,27235,77
15/07/2008,12:48:00,27235,27245,27190,27205,99
15/07/2008,12:49:00,27185,27185,27075,27085,190
15/07/2008,12:50:00,27085,27100,27050,27080,150
15/07/2008,12:51:00,27080,27095,27010,27025,132
15/07/2008,12:52:00,27015,27050,27005,27050,97
15/07/2008,12:53:00,27055,27090,27050,27075,115
15/07/2008,12:54:00,27070,27120,27065,27110,140
15/07/2008,12:55:00,27120,27120,27090,27095,85
15/07/2008,12:56:00,27100,27130,27095,27125,94
15/07/2008,12:57:00,27125,27140,27125,27140,41
15/07/2008,12:58:00,27140,27155,27135,27150,74
15/07/2008,12:59:00,27140,27175,27135,27175,56
15/07/2008,13:00:00,27180,27180,27145,27170,103
15/07/2008,13:01:00,27155,27160,27145,27155,47
15/07/2008,13:02:00,27155,27175,27145,27175,76
15/07/2008,13:03:00,27170,27200,27170,27200,82
15/07/2008,13:04:00,27200,27215,27190,27210,24
15/07/2008,13:05:00,27215,27225,27200,27205,59
15/07/2008,13:06:00,27205,27215,27205,27215,21
15/07/2008,13:07:00,27210,27230,27205,27220,37
15/07/2008,13:08:00,27220,27240,27215,27220,55
15/07/2008,13:09:00,27225,27230,27210,27215,48
15/07/2008,13:10:00,27210,27210,27190,27195,43
15/07/2008,13:11:00,27195,27195,27190,27190,13
15/07/2008,13:12:00,27200,27200,27190,27190,2
15/07/2008,13:13:00,27205,27215,27195,27215,27
15/07/2008,13:14:00,27215,27215,27190,27195,15
15/07/2008,13:15:00,27190,27190,27175,27180,15
15/07/2008,13:16:00,27180,27180,27175,27180,29
15/07/2008,13:17:00,27175,27175,27175,27175,7
15/07/2008,13:18:00,27175,27210,27170,27195,38
15/07/2008,13:19:00,27200,27220,27195,27215,50
15/07/2008,13:20:00,27220,27235,27215,27235,25
15/07/2008,13:21:00,27230,27250,27225,27250,50
15/07/2008,13:22:00,27255,27255,27230,27240,29
15/07/2008,13:23:00,27250,27255,27240,27250,22
15/07/2008,13:24:00,27250,27255,27240,27255,17
15/07/2008,13:25:00,27255,27255,27235,27235,30
15/07/2008,13:26:00,27225,27225,27225,27225,1
15/07/2008,13:27:00,27260,27265,27245,27255,52
15/07/2008,13:28:00,27255,27290,27255,27275,46
15/07/2008,13:29:00,27270,27280,27265,27270,44
15/07/2008,13:30:00,27275,27280,27270,27275,52
15/07/2008,13:31:00,27275,27285,27275,27280,12
15/07/2008,13:32:00,27285,27290,27265,27265,36
15/07/2008,13:33:00,27270,27280,27270,27270,23
15/07/2008,13:34:00,27275,27275,27260,27265,8
15/07/2008,13:35:00,27265,27270,27260,27260,12
15/07/2008,13:36:00,27260,27260,27260,27260,9
15/07/2008,13:37:00,27270,27270,27260,27260,47
15/07/2008,13:38:00,27270,27270,27260,27260,21
15/07/2008,13:39:00,27260,27260,27235,27235,21
15/07/2008,13:40:00,27235,27235,27215,27215,26
15/07/2008,13:41:00,27210,27215,27205,27215,10
15/07/2008,13:42:00,27210,27235,27205,27230,69
15/07/2008,13:43:00,27225,27235,27225,27235,9
15/07/2008,13:44:00,27230,27245,27220,27230,13
15/07/2008,13:45:00,27240,27240,27240,27240,2
15/07/2008,13:46:00,27245,27250,27245,27250,21
15/07/2008,13:47:00,27255,27260,27240,27240,11
15/07/2008,13:48:00,27250,27255,27240,27245,26
15/07/2008,13:49:00,27250,27250,27240,27250,14
15/07/2008,13:50:00,27240,27240,27230,27235,16
15/07/2008,13:51:00,27245,27245,27225,27225,9
15/07/2008,13:52:00,27225,27230,27220,27220,16
15/07/2008,13:53:00,27215,27255,27215,27255,44
15/07/2008,13:54:00,27255,27265,27245,27265,14
15/07/2008,13:55:00,27260,27260,27245,27250,19
15/07/2008,13:56:00,27255,27255,27240,27245,15
15/07/2008,13:57:00,27240,27240,27220,27235,29
15/07/2008,13:58:00,27225,27235,27215,27220,35
15/07/2008,13:59:00,27220,27230,27220,27230,6
15/07/2008,14:00:00,27230,27255,27230,27250,56
15/07/2008,14:01:00,27250,27270,27235,27245,30
15/07/2008,14:02:00,27240,27265,27240,27260,13
15/07/2008,14:03:00,27260,27265,27240,27250,22
15/07/2008,14:04:00,27250,27260,27240,27240,17
15/07/2008,14:05:00,27245,27250,27225,27245,56
15/07/2008,14:06:00,27250,27265,27235,27240,31
15/07/2008,14:07:00,27240,27240,27235,27240,15
15/07/2008,14:08:00,27235,27255,27235,27240,10
15/07/2008,14:09:00,27240,27245,27230,27230,8
15/07/2008,14:10:00,27225,27230,27215,27230,16
15/07/2008,14:11:00,27215,27220,27215,27215,8
15/07/2008,14:12:00,27210,27215,27180,27185,33
15/07/2008,14:13:00,27180,27205,27180,27180,31
15/07/2008,14:14:00,27180,27185,27175,27175,18
15/07/2008,14:15:00,27175,27190,27175,27175,20
15/07/2008,14:16:00,27175,27190,27175,27185,14
15/07/2008,14:17:00,27180,27180,27180,27180,5
15/07/2008,14:18:00,27180,27185,27175,27185,13
15/07/2008,14:19:00,27190,27190,27185,27185,4
15/07/2008,14:20:00,27185,27205,27185,27200,39
15/07/2008,14:21:00,27200,27205,27195,27205,35
15/07/2008,14:22:00,27205,27205,27200,27205,16
15/07/2008,14:23:00,27205,27205,27200,27200,13
15/07/2008,14:24:00,27200,27205,27200,27205,3
15/07/2008,14:25:00,27210,27215,27205,27210,8
15/07/2008,14:26:00,27205,27225,27205,27215,56
15/07/2008,14:27:00,27220,27225,27205,27220,30
15/07/2008,14:28:00,27220,27225,27215,27215,12
15/07/2008,14:29:00,27220,27245,27210,27225,16
15/07/2008,14:30:00,27225,27225,27170,27205,148
15/07/2008,14:31:00,27195,27215,27175,27210,67
15/07/2008,14:32:00,27220,27235,27220,27225,26
15/07/2008,14:33:00,27225,27225,27200,27215,40
15/07/2008,14:34:00,27220,27270,27215,27270,42
15/07/2008,14:35:00,27265,27275,27245,27245,70
15/07/2008,14:36:00,27260,27275,27245,27275,31
15/07/2008,14:37:00,27280,27280,27260,27260,20
15/07/2008,14:38:00,27270,27275,27265,27275,17
15/07/2008,14:39:00,27280,27300,27275,27295,33
15/07/2008,14:40:00,27285,27285,27275,27280,26
15/07/2008,14:41:00,27285,27310,27285,27300,33
15/07/2008,14:42:00,27300,27305,27290,27295,18
15/07/2008,14:43:00,27295,27320,27295,27315,46
15/07/2008,14:44:00,27315,27320,27305,27315,36
15/07/2008,14:45:00,27315,27320,27300,27300,45
15/07/2008,14:46:00,27305,27310,27305,27310,3
15/07/2008,14:47:00,27295,27295,27285,27295,11
15/07/2008,14:48:00,27285,27300,27285,27300,10
15/07/2008,14:49:00,27285,27285,27280,27285,11
15/07/2008,14:50:00,27290,27290,27280,27280,2
15/07/2008,14:51:00,27280,27295,27280,27290,28
15/07/2008,14:52:00,27290,27305,27290,27305,21
15/07/2008,14:53:00,27310,27315,27300,27300,26
15/07/2008,14:54:00,27295,27300,27290,27290,6
15/07/2008,14:55:00,27285,27285,27265,27280,45
15/07/2008,14:56:00,27275,27280,27265,27275,21
15/07/2008,14:57:00,27280,27290,27280,27290,8
15/07/2008,14:58:00,27285,27295,27285,27295,6
15/07/2008,14:59:00,27295,27305,27290,27305,26
15/07/2008,15:00:00,27295,27310,27290,27310,57
15/07/2008,15:01:00,27310,27335,27305,27315,39
15/07/2008,15:02:00,27310,27330,27310,27330,41
15/07/2008,15:03:00,27335,27335,27320,27325,29
15/07/2008,15:04:00,27325,27330,27320,27320,30
15/07/2008,15:05:00,27330,27330,27320,27320,2520
15/07/2008,15:06:00,27320,27325,27320,27325,6
15/07/2008,15:07:00,27315,27330,27315,27325,16
15/07/2008,15:08:00,27325,27325,27320,27320,3
15/07/2008,15:09:00,27330,27330,27305,27305,9
15/07/2008,15:10:00,27300,27300,27290,27290,16
15/07/2008,15:11:00,27290,27300,27290,27300,14
15/07/2008,15:12:00,27295,27295,27290,27290,12
15/07/2008,15:13:00,27280,27295,27280,27295,14
15/07/2008,15:14:00,27290,27315,27290,27310,28
15/07/2008,15:15:00,27315,27335,27310,27325,15
15/07/2008,15:16:00,27320,27320,27320,27320,3
15/07/2008,15:17:00,27325,27325,27320,27320,6
15/07/2008,15:18:00,27320,27330,27315,27320,61
15/07/2008,15:19:00,27315,27315,27310,27310,16
15/07/2008,15:20:00,27315,27315,27305,27305,19
15/07/2008,15:21:00,27310,27325,27305,27325,33
15/07/2008,15:22:00,27325,27325,27310,27310,28
15/07/2008,15:23:00,27310,27315,27305,27310,20
15/07/2008,15:24:00,27310,27310,27300,27300,10
15/07/2008,15:25:00,27295,27295,27285,27285,11
15/07/2008,15:26:00,27280,27280,27275,27275,15
15/07/2008,15:27:00,27275,27280,27260,27260,24
15/07/2008,15:28:00,27260,27260,27255,27255,4
15/07/2008,15:29:00,27260,27260,27250,27250,9
15/07/2008,15:30:00,27250,27250,27235,27250,44
15/07/2008,15:31:00,27245,27250,27240,27250,59
15/07/2008,15:32:00,27245,27260,27245,27245,43
15/07/2008,15:33:00,27240,27250,27240,27250,23
15/07/2008,15:34:00,27245,27265,27240,27255,35
15/07/2008,15:35:00,27250,27250,27235,27240,24
15/07/2008,15:36:00,27235,27245,27225,27230,72
15/07/2008,15:37:00,27230,27240,27215,27215,52
15/07/2008,15:38:00,27220,27230,27215,27230,31
15/07/2008,15:39:00,27225,27225,27210,27215,16
15/07/2008,15:40:00,27215,27235,27215,27220,40
15/07/2008,15:41:00,27215,27230,27210,27215,51
15/07/2008,15:42:00,27210,27215,27190,27205,57
15/07/2008,15:43:00,27205,27220,27200,27215,36
15/07/2008,15:44:00,27205,27225,27205,27225,8
15/07/2008,15:45:00,27225,27235,27225,27235,24
15/07/2008,15:46:00,27235,27240,27220,27220,48
15/07/2008,15:47:00,27225,27235,27215,27220,49
15/07/2008,15:48:00,27215,27215,27200,27205,52
15/07/2008,15:49:00,27205,27210,27200,27200,17
15/07/2008,15:50:00,27200,27200,27170,27175,73
15/07/2008,15:51:00,27180,27180,27165,27165,28
15/07/2008,15:52:00,27165,27165,27135,27135,39
15/07/2008,15:53:00,27130,27150,27120,27135,33
15/07/2008,15:54:00,27135,27145,27135,27140,23
15/07/2008,15:55:00,27135,27135,27120,27135,49
15/07/2008,15:56:00,27135,27145,27120,27145,71
15/07/2008,15:57:00,27145,27160,27140,27150,39
15/07/2008,15:58:00,27145,27145,27125,27125,25
15/07/2008,15:59:00,27120,27130,27115,27130,33
15/07/2008,16:00:00,27125,27135,27030,27045,202
15/07/2008,16:01:00,27035,27055,27030,27035,79
15/07/2008,16:02:00,27030,27045,27020,27035,120
15/07/2008,16:03:00,27025,27030,26980,27000,152
15/07/2008,16:04:00,27000,27025,26990,27025,52
15/07/2008,16:05:00,27020,27045,27010,27035,66
15/07/2008,16:06:00,27035,27035,26980,26990,74
15/07/2008,16:07:00,26990,26995,26970,26970,71
15/07/2008,16:08:00,26970,26975,26930,26955,182
15/07/2008,16:09:00,26955,27025,26950,27025,99
15/07/2008,16:10:00,27030,27075,27030,27075,170
15/07/2008,16:11:00,27075,27080,27025,27050,105
15/07/2008,16:12:00,27050,27085,27050,27055,67
15/07/2008,16:13:00,27065,27090,27065,27075,78
15/07/2008,16:14:00,27075,27120,27070,27120,73
15/07/2008,16:15:00,27115,27120,27085,27105,74
15/07/2008,16:16:00,27105,27135,27095,27135,55
15/07/2008,16:17:00,27135,27135,27120,27130,40
15/07/2008,16:18:00,27130,27140,27130,27135,89
15/07/2008,16:19:00,27135,27160,27125,27155,61
15/07/2008,16:20:00,27160,27175,27150,27165,61
15/07/2008,16:21:00,27165,27165,27140,27150,23
15/07/2008,16:22:00,27150,27160,27120,27120,30
15/07/2008,16:23:00,27120,27135,27100,27135,77
15/07/2008,16:24:00,27135,27140,27120,27140,43
15/07/2008,16:25:00,27145,27145,27105,27120,82
15/07/2008,16:26:00,27115,27115,27085,27100,56
15/07/2008,16:27:00,27100,27115,27085,27085,37
15/07/2008,16:28:00,27085,27095,27070,27080,39
15/07/2008,16:29:00,27075,27095,27075,27085,37
15/07/2008,16:30:00,27080,27080,27060,27070,46
15/07/2008,16:31:00,27080,27100,27075,27085,103
15/07/2008,16:32:00,27085,27095,27040,27040,73
15/07/2008,16:33:00,27040,27050,27040,27045,56
15/07/2008,16:34:00,27050,27055,27025,27025,60
15/07/2008,16:35:00,27025,27055,27025,27050,47
15/07/2008,16:36:00,27040,27075,27040,27060,45
15/07/2008,16:37:00,27060,27065,27040,27060,84
15/07/2008,16:38:00,27070,27085,27065,27070,68
15/07/2008,16:39:00,27070,27095,27070,27095,46
15/07/2008,16:40:00,27100,27110,27085,27090,23
15/07/2008,16:41:00,27085,27090,27085,27090,46
15/07/2008,16:42:00,27090,27095,27075,27080,44
15/07/2008,16:43:00,27080,27115,27065,27100,86
15/07/2008,16:44:00,27100,27125,27100,27125,74
15/07/2008,16:45:00,27125,27135,27100,27105,54
15/07/2008,16:46:00,27100,27105,27090,27105,35
15/07/2008,16:47:00,27105,27115,27090,27095,28
15/07/2008,16:48:00,27090,27110,27090,27110,26
15/07/2008,16:49:00,27110,27125,27110,27125,34
15/07/2008,16:50:00,27125,27130,27105,27130,39
15/07/2008,16:51:00,27130,27160,27130,27160,75
15/07/2008,16:52:00,27160,27160,27135,27150,64
15/07/2008,16:53:00,27140,27165,27135,27165,34
15/07/2008,16:54:00,27165,27185,27160,27170,50
15/07/2008,16:55:00,27160,27165,27145,27145,30
15/07/2008,16:56:00,27145,27155,27135,27145,42
15/07/2008,16:57:00,27150,27150,27135,27135,15
15/07/2008,16:58:00,27130,27140,27105,27115,33
15/07/2008,16:59:00,27120,27140,27120,27140,14
15/07/2008,17:00:00,27140,27170,27140,27170,30
15/07/2008,17:01:00,27165,27180,27160,27170,46
15/07/2008,17:02:00,27160,27175,27155,27160,28
15/07/2008,17:03:00,27165,27180,27160,27180,27
15/07/2008,17:04:00,27180,27255,27180,27245,204
15/07/2008,17:05:00,27245,27290,27240,27280,87
15/07/2008,17:06:00,27285,27320,27285,27315,138
15/07/2008,17:07:00,27320,27360,27310,27360,131
15/07/2008,17:08:00,27355,27370,27345,27360,170
15/07/2008,17:09:00,27355,27355,27300,27300,88
15/07/2008,17:10:00,27305,27315,27275,27280,69
15/07/2008,17:11:00,27280,27290,27275,27280,62
15/07/2008,17:12:00,27280,27285,27265,27270,67
15/07/2008,17:13:00,27270,27270,27235,27240,108
15/07/2008,17:14:00,27240,27260,27235,27250,65
15/07/2008,17:15:00,27250,27275,27250,27255,59
15/07/2008,17:16:00,27255,27280,27235,27265,70
15/07/2008,17:17:00,27265,27285,27265,27280,41
15/07/2008,17:18:00,27280,27290,27275,27280,55
15/07/2008,17:19:00,27290,27315,27285,27315,55
15/07/2008,17:20:00,27310,27320,27285,27295,113
15/07/2008,17:21:00,27290,27315,27290,27295,28
15/07/2008,17:22:00,27295,27310,27285,27310,55
15/07/2008,17:23:00,27310,27315,27300,27315,37
15/07/2008,17:24:00,27320,27330,27290,27300,75
15/07/2008,17:25:00,27305,27345,27305,27345,96
15/07/2008,17:26:00,27345,27345,27330,27335,104
15/07/2008,17:27:00,27335,27345,27310,27325,55
15/07/2008,17:28:00,27315,27325,27310,27315,58
15/07/2008,17:29:00,27310,27310,27255,27280,140
15/07/2008,17:30:00,27280,27300,27260,27285,87
15/07/2008,17:31:00,27285,27285,27245,27245,89
15/07/2008,17:32:00,27250,27265,27240,27250,60
15/07/2008,17:33:00,27250,27255,27235,27235,29
15/07/2008,17:34:00,27240,27240,27195,27205,66
15/07/2008,17:35:00,27215,27245,27215,27235,56
15/07/2008,17:36:00,27240,27245,27230,27240,25
15/07/2008,17:37:00,27240,27250,27240,27240,30
15/07/2008,17:38:00,27245,27250,27230,27230,32
15/07/2008,17:39:00,27235,27245,27230,27230,26