DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
16/07/2008,09:00:00,27410,27410,27215,27350,170
16/07/2008,09:01:00,27350,27380,27330,27375,102
16/07/2008,09:02:00,27370,27395,27350,27350,98
16/07/2008,09:03:00,27350,27355,27295,27310,61
16/07/2008,09:04:00,27300,27320,27300,27310,26
16/07/2008,09:05:00,27310,27340,27305,27320,85
16/07/2008,09:06:00,27320,27350,27310,27340,75
16/07/2008,09:07:00,27355,27375,27345,27370,59
16/07/2008,09:08:00,27375,27380,27320,27330,38
16/07/2008,09:09:00,27315,27320,27275,27290,72
16/07/2008,09:10:00,27290,27300,27255,27255,49
16/07/2008,09:11:00,27260,27265,27230,27230,51
16/07/2008,09:12:00,27230,27230,27175,27205,88
16/07/2008,09:13:00,27200,27220,27185,27190,90
16/07/2008,09:14:00,27185,27190,27140,27140,101
16/07/2008,09:15:00,27140,27155,27130,27155,50
16/07/2008,09:16:00,27150,27150,27100,27120,83
16/07/2008,09:17:00,27120,27125,27120,27120,44
16/07/2008,09:18:00,27120,27135,27120,27125,54
16/07/2008,09:19:00,27125,27145,27125,27135,33
16/07/2008,09:20:00,27135,27145,27130,27145,11
16/07/2008,09:21:00,27145,27155,27120,27130,75
16/07/2008,09:22:00,27130,27140,27120,27120,42
16/07/2008,09:23:00,27120,27120,27070,27070,95
16/07/2008,09:24:00,27085,27090,27070,27080,36
16/07/2008,09:25:00,27080,27080,27050,27050,66
16/07/2008,09:26:00,27050,27065,27050,27060,24
16/07/2008,09:27:00,27060,27070,27050,27055,22
16/07/2008,09:28:00,27050,27060,27045,27050,33
16/07/2008,09:29:00,27045,27045,27030,27030,51
16/07/2008,09:30:00,27030,27045,27015,27045,82
16/07/2008,09:31:00,27040,27045,27035,27035,24
16/07/2008,09:32:00,27035,27065,27035,27065,62
16/07/2008,09:33:00,27065,27090,27065,27075,56
16/07/2008,09:34:00,27075,27085,27065,27075,23
16/07/2008,09:35:00,27070,27080,27060,27080,25
16/07/2008,09:36:00,27080,27080,27010,27030,83
16/07/2008,09:37:00,27030,27030,27010,27015,72
16/07/2008,09:38:00,27025,27040,27015,27040,29
16/07/2008,09:39:00,27040,27050,27015,27050,34
16/07/2008,09:40:00,27050,27050,27035,27040,25
16/07/2008,09:41:00,27045,27065,27040,27060,30
16/07/2008,09:42:00,27065,27100,27065,27080,78
16/07/2008,09:43:00,27080,27090,27070,27085,67
16/07/2008,09:44:00,27085,27120,27080,27120,56
16/07/2008,09:45:00,27120,27160,27120,27150,98
16/07/2008,09:46:00,27150,27150,27135,27150,61
16/07/2008,09:47:00,27150,27150,27130,27135,40
16/07/2008,09:48:00,27130,27135,27120,27125,75
16/07/2008,09:49:00,27125,27145,27125,27145,18
16/07/2008,09:50:00,27145,27165,27145,27150,33
16/07/2008,09:51:00,27155,27155,27130,27130,25
16/07/2008,09:52:00,27130,27135,27100,27120,49
16/07/2008,09:53:00,27125,27155,27115,27150,54
16/07/2008,09:54:00,27150,27155,27145,27145,21
16/07/2008,09:55:00,27150,27165,27150,27155,49
16/07/2008,09:56:00,27155,27155,27135,27145,51
16/07/2008,09:57:00,27150,27155,27135,27135,20
16/07/2008,09:58:00,27135,27145,27135,27140,10
16/07/2008,09:59:00,27140,27165,27140,27150,55
16/07/2008,10:00:00,27145,27155,27140,27155,25
16/07/2008,10:01:00,27155,27155,27150,27150,19
16/07/2008,10:02:00,27155,27155,27140,27140,12
16/07/2008,10:03:00,27135,27135,27120,27120,26
16/07/2008,10:04:00,27115,27120,27105,27115,17
16/07/2008,10:05:00,27110,27115,27080,27080,20
16/07/2008,10:06:00,27090,27100,27090,27100,35
16/07/2008,10:07:00,27105,27115,27105,27115,22
16/07/2008,10:08:00,27115,27120,27085,27095,35
16/07/2008,10:09:00,27100,27110,27095,27095,26
16/07/2008,10:10:00,27100,27100,27080,27090,29
16/07/2008,10:11:00,27085,27085,27055,27060,57
16/07/2008,10:12:00,27070,27070,27035,27050,55
16/07/2008,10:13:00,27050,27060,27045,27060,25
16/07/2008,10:14:00,27050,27050,27045,27050,10
16/07/2008,10:15:00,27050,27075,27050,27070,37
16/07/2008,10:16:00,27065,27070,27060,27070,14
16/07/2008,10:17:00,27060,27070,27060,27070,9
16/07/2008,10:18:00,27070,27070,27010,27030,70
16/07/2008,10:19:00,27030,27050,27030,27040,25
16/07/2008,10:20:00,27035,27060,27035,27055,53
16/07/2008,10:21:00,27050,27065,27040,27055,112
16/07/2008,10:22:00,27055,27060,27045,27045,62
16/07/2008,10:23:00,27050,27050,27035,27040,27
16/07/2008,10:24:00,27040,27045,27035,27045,4
16/07/2008,10:25:00,27035,27045,27020,27040,33
16/07/2008,10:26:00,27030,27030,26980,26990,116
16/07/2008,10:27:00,26995,27000,26960,26975,119
16/07/2008,10:28:00,26970,27005,26965,27005,73
16/07/2008,10:29:00,27000,27010,26995,27010,20
16/07/2008,10:30:00,27005,27010,26995,27010,12
16/07/2008,10:31:00,27015,27025,27005,27025,39
16/07/2008,10:32:00,27015,27015,26980,26980,41
16/07/2008,10:33:00,26975,26985,26955,26960,67
16/07/2008,10:34:00,26960,26970,26955,26960,68
16/07/2008,10:35:00,26955,26960,26950,26960,96
16/07/2008,10:36:00,26955,26955,26940,26945,26
16/07/2008,10:37:00,26945,26965,26935,26965,168
16/07/2008,10:38:00,26965,26985,26965,26980,112
16/07/2008,10:39:00,26985,27020,26980,27010,75
16/07/2008,10:40:00,27005,27040,26990,27035,84
16/07/2008,10:41:00,27030,27045,27030,27045,25
16/07/2008,10:42:00,27045,27050,27035,27050,48
16/07/2008,10:43:00,27045,27045,27025,27030,34
16/07/2008,10:44:00,27030,27060,27025,27060,40
16/07/2008,10:45:00,27065,27085,27065,27065,29
16/07/2008,10:46:00,27070,27075,27065,27065,22
16/07/2008,10:47:00,27065,27065,27050,27055,9
16/07/2008,10:48:00,27060,27060,27030,27035,34
16/07/2008,10:49:00,27040,27045,27035,27040,23
16/07/2008,10:50:00,27045,27045,27040,27045,6
16/07/2008,10:51:00,27050,27060,27050,27055,25
16/07/2008,10:52:00,27060,27060,27035,27045,16
16/07/2008,10:53:00,27035,27060,27035,27055,8
16/07/2008,10:54:00,27055,27060,27050,27055,6
16/07/2008,10:55:00,27055,27065,27055,27065,7
16/07/2008,10:56:00,27060,27070,27060,27070,5
16/07/2008,10:57:00,27075,27075,27065,27065,4
16/07/2008,10:58:00,27065,27065,27050,27060,20
16/07/2008,10:59:00,27065,27065,27055,27055,17
16/07/2008,11:00:00,27055,27055,27040,27040,22
16/07/2008,11:01:00,27030,27035,27000,27010,79
16/07/2008,11:02:00,27010,27050,27010,27050,48
16/07/2008,11:03:00,27050,27060,27045,27060,23
16/07/2008,11:04:00,27055,27055,27055,27055,9
16/07/2008,11:05:00,27050,27050,27030,27030,19
16/07/2008,11:06:00,27025,27025,26985,26985,35
16/07/2008,11:07:00,26985,27015,26975,27015,45
16/07/2008,11:08:00,27015,27015,27000,27000,15
16/07/2008,11:09:00,26995,26995,26980,26990,17
16/07/2008,11:10:00,26995,27015,26995,27005,16
16/07/2008,11:11:00,27015,27015,26970,26985,45
16/07/2008,11:12:00,26980,26985,26970,26985,11
16/07/2008,11:13:00,26985,26990,26955,26965,31
16/07/2008,11:14:00,26955,26985,26955,26960,42
16/07/2008,11:15:00,26965,26970,26960,26970,12
16/07/2008,11:16:00,26975,26990,26970,26970,15
16/07/2008,11:17:00,26970,27000,26960,27000,52
16/07/2008,11:18:00,27000,27000,26980,26985,156
16/07/2008,11:19:00,26975,26980,26975,26975,12
16/07/2008,11:20:00,26985,27000,26985,26990,12
16/07/2008,11:21:00,26995,27020,26995,27020,18
16/07/2008,11:22:00,27020,27020,26990,27000,29
16/07/2008,11:23:00,27005,27020,27000,27015,12
16/07/2008,11:24:00,27015,27020,27015,27020,10
16/07/2008,11:25:00,27020,27040,27020,27040,31
16/07/2008,11:26:00,27045,27045,27040,27040,12
16/07/2008,11:27:00,27025,27025,26995,27010,30
16/07/2008,11:28:00,27015,27020,27015,27020,5
16/07/2008,11:29:00,27010,27015,27005,27015,8
16/07/2008,11:30:00,27020,27020,27015,27015,3
16/07/2008,11:31:00,27015,27020,27010,27020,8
16/07/2008,11:32:00,27010,27010,27000,27000,12
16/07/2008,11:33:00,27000,27000,26980,26980,31
16/07/2008,11:34:00,26985,26995,26975,26985,17
16/07/2008,11:35:00,26990,27005,26990,26990,27
16/07/2008,11:36:00,27000,27010,26995,26995,10
16/07/2008,11:37:00,26990,26990,26960,26975,27
16/07/2008,11:38:00,26980,26995,26980,26990,21
16/07/2008,11:39:00,26990,26990,26975,26990,21
16/07/2008,11:40:00,26995,26995,26995,26995,4
16/07/2008,11:41:00,26980,26985,26980,26985,6
16/07/2008,11:42:00,26980,26980,26950,26965,43
16/07/2008,11:43:00,26965,26975,26960,26970,19
16/07/2008,11:44:00,26970,26970,26960,26965,16
16/07/2008,11:45:00,26970,26970,26885,26890,152
16/07/2008,11:46:00,26890,26920,26875,26890,106
16/07/2008,11:47:00,26895,26910,26885,26895,38
16/07/2008,11:48:00,26880,26895,26850,26865,52
16/07/2008,11:49:00,26865,26880,26860,26875,30
16/07/2008,11:50:00,26870,26870,26860,26860,8
16/07/2008,11:51:00,26870,26870,26835,26835,70
16/07/2008,11:52:00,26835,26870,26835,26860,63
16/07/2008,11:53:00,26860,26865,26840,26865,73
16/07/2008,11:54:00,26865,26900,26865,26880,84
16/07/2008,11:55:00,26875,26910,26870,26870,54
16/07/2008,11:56:00,26875,26890,26860,26860,47
16/07/2008,11:57:00,26855,26895,26850,26875,38
16/07/2008,11:58:00,26875,26880,26855,26855,10
16/07/2008,11:59:00,26855,26890,26840,26865,60
16/07/2008,12:00:00,26860,26880,26850,26870,81
16/07/2008,12:01:00,26875,26875,26865,26865,7
16/07/2008,12:02:00,26870,26890,26870,26890,33
16/07/2008,12:03:00,26895,26905,26885,26885,37
16/07/2008,12:04:00,26880,26890,26865,26890,34
16/07/2008,12:05:00,26885,26885,26875,26880,4
16/07/2008,12:06:00,26885,26900,26885,26890,29
16/07/2008,12:07:00,26895,26905,26890,26900,56
16/07/2008,12:08:00,26900,26910,26850,26865,66
16/07/2008,12:09:00,26870,26870,26855,26860,10
16/07/2008,12:10:00,26865,26875,26860,26860,19
16/07/2008,12:11:00,26860,26860,26820,26820,39
16/07/2008,12:12:00,26820,26825,26780,26815,158
16/07/2008,12:13:00,26820,26835,26795,26805,54
16/07/2008,12:14:00,26810,26830,26735,26735,116
16/07/2008,12:15:00,26745,26760,26660,26710,273
16/07/2008,12:16:00,26720,26745,26700,26725,102
16/07/2008,12:17:00,26735,26750,26715,26745,47
16/07/2008,12:18:00,26745,26750,26720,26750,48
16/07/2008,12:19:00,26740,26760,26740,26760,19
16/07/2008,12:20:00,26760,26765,26715,26745,83
16/07/2008,12:21:00,26745,26760,26730,26730,63
16/07/2008,12:22:00,26735,26735,26695,26700,107
16/07/2008,12:23:00,26700,26740,26700,26715,97
16/07/2008,12:24:00,26705,26720,26690,26700,55
16/07/2008,12:25:00,26695,26725,26695,26725,45
16/07/2008,12:26:00,26710,26745,26710,26745,68
16/07/2008,12:27:00,26740,26765,26725,26765,42
16/07/2008,12:28:00,26760,26765,26745,26765,16
16/07/2008,12:29:00,26765,26795,26760,26795,92
16/07/2008,12:30:00,26785,26785,26780,26780,16
16/07/2008,12:31:00,26775,26790,26765,26765,26
16/07/2008,12:32:00,26765,26820,26755,26815,52
16/07/2008,12:33:00,26810,26820,26805,26810,13
16/07/2008,12:34:00,26815,26820,26795,26800,31
16/07/2008,12:35:00,26805,26810,26770,26775,39
16/07/2008,12:36:00,26775,26795,26775,26795,18
16/07/2008,12:37:00,26790,26800,26750,26750,39
16/07/2008,12:38:00,26760,26775,26760,26775,5
16/07/2008,12:39:00,26760,26760,26755,26755,2
16/07/2008,12:40:00,26755,26790,26755,26780,68
16/07/2008,12:41:00,26785,26800,26785,26790,18
16/07/2008,12:42:00,26785,26785,26780,26785,5
16/07/2008,12:43:00,26785,26790,26770,26785,19
16/07/2008,12:44:00,26795,26805,26795,26795,100
16/07/2008,12:45:00,26800,26815,26800,26815,16
16/07/2008,12:46:00,26800,26800,26795,26795,4
16/07/2008,12:47:00,26805,26810,26795,26810,19
16/07/2008,12:48:00,26810,26825,26810,26825,12
16/07/2008,12:49:00,26825,26845,26825,26825,47
16/07/2008,12:50:00,26825,26830,26815,26825,20
16/07/2008,12:51:00,26825,26825,26795,26795,23
16/07/2008,12:52:00,26795,26795,26790,26790,15
16/07/2008,12:53:00,26775,26775,26760,26775,11
16/07/2008,12:54:00,26775,26785,26770,26770,21
16/07/2008,12:55:00,26770,26780,26770,26775,26
16/07/2008,12:56:00,26775,26775,26775,26775,1
16/07/2008,12:57:00,26775,26775,26730,26735,43
16/07/2008,12:58:00,26740,26740,26725,26735,26
16/07/2008,12:59:00,26730,26730,26710,26720,26
16/07/2008,13:00:00,26715,26740,26705,26740,52
16/07/2008,13:01:00,26730,26750,26730,26750,25
16/07/2008,13:02:00,26735,26745,26700,26700,42
16/07/2008,13:03:00,26700,26710,26690,26705,42
16/07/2008,13:04:00,26700,26710,26700,26705,10
16/07/2008,13:05:00,26710,26740,26705,26740,41
16/07/2008,13:06:00,26735,26740,26730,26740,13
16/07/2008,13:07:00,26740,26750,26740,26750,11
16/07/2008,13:08:00,26755,26785,26755,26785,32
16/07/2008,13:09:00,26780,26780,26755,26760,29
16/07/2008,13:10:00,26760,26760,26740,26745,38
16/07/2008,13:11:00,26750,26770,26750,26770,17
16/07/2008,13:12:00,26765,26775,26765,26775,23
16/07/2008,13:13:00,26785,26800,26775,26790,42
16/07/2008,13:14:00,26780,26800,26775,26790,25
16/07/2008,13:15:00,26800,26820,26800,26815,19
16/07/2008,13:16:00,26810,26830,26810,26810,27
16/07/2008,13:17:00,26810,26810,26790,26790,20
16/07/2008,13:18:00,26790,26800,26775,26780,32
16/07/2008,13:19:00,26770,26775,26765,26775,8
16/07/2008,13:20:00,26780,26810,26780,26795,28
16/07/2008,13:21:00,26805,26805,26770,26780,11
16/07/2008,13:22:00,26790,26805,26780,26795,13
16/07/2008,13:23:00,26790,26810,26790,26800,19
16/07/2008,13:24:00,26805,26810,26805,26810,4
16/07/2008,13:25:00,26810,26830,26805,26830,58
16/07/2008,13:26:00,26825,26860,26825,26840,63
16/07/2008,13:27:00,26840,26850,26840,26840,10
16/07/2008,13:28:00,26835,26835,26820,26825,12
16/07/2008,13:29:00,26820,26865,26815,26860,70
16/07/2008,13:30:00,26870,26870,26860,26860,28
16/07/2008,13:31:00,26860,26875,26860,26875,15
16/07/2008,13:32:00,26880,26880,26870,26875,23
16/07/2008,13:33:00,26880,26900,26875,26885,94
16/07/2008,13:34:00,26885,26900,26880,26880,29
16/07/2008,13:35:00,26875,26885,26875,26885,16
16/07/2008,13:36:00,26885,26890,26870,26875,40
16/07/2008,13:37:00,26870,26880,26865,26880,21
16/07/2008,13:38:00,26870,26895,26870,26895,18
16/07/2008,13:39:00,26890,26900,26890,26900,17
16/07/2008,13:40:00,26890,26890,26885,26885,4
16/07/2008,13:41:00,26880,26880,26880,26880,1
16/07/2008,13:42:00,26870,26880,26870,26880,29
16/07/2008,13:43:00,26870,26870,26870,26870,2
16/07/2008,13:44:00,26870,26870,26860,26860,10
16/07/2008,13:45:00,26860,26865,26845,26850,38
16/07/2008,13:46:00,26850,26865,26840,26845,25
16/07/2008,13:47:00,26845,26850,26835,26835,14
16/07/2008,13:48:00,26830,26835,26825,26835,11
16/07/2008,13:49:00,26825,26830,26815,26820,7
16/07/2008,13:50:00,26825,26870,26820,26865,44
16/07/2008,13:51:00,26855,26860,26850,26850,6
16/07/2008,13:52:00,26850,26865,26845,26865,27
16/07/2008,13:53:00,26855,26860,26840,26860,23
16/07/2008,13:54:00,26855,26855,26855,26855,3
16/07/2008,13:55:00,26855,26865,26850,26865,11
16/07/2008,13:56:00,26870,26880,26870,26875,19
16/07/2008,13:57:00,26870,26870,26860,26860,4
16/07/2008,13:58:00,26855,26875,26850,26855,17
16/07/2008,13:59:00,26850,26865,26850,26860,6
16/07/2008,14:00:00,26870,26905,26865,26900,49
16/07/2008,14:01:00,26900,26935,26900,26925,40
16/07/2008,14:02:00,26930,26930,26910,26920,35
16/07/2008,14:03:00,26920,26955,26920,26955,58
16/07/2008,14:04:00,26950,26965,26950,26960,52
16/07/2008,14:05:00,26960,27015,26960,27005,92
16/07/2008,14:06:00,27010,27055,27000,27030,95
16/07/2008,14:07:00,27035,27070,27015,27060,69
16/07/2008,14:08:00,27060,27090,27040,27055,105
16/07/2008,14:09:00,27050,27055,27045,27050,53
16/07/2008,14:10:00,27040,27080,27040,27070,50
16/07/2008,14:11:00,27080,27120,27080,27110,60
16/07/2008,14:12:00,27110,27155,27095,27140,57
16/07/2008,14:13:00,27135,27150,27125,27125,64
16/07/2008,14:14:00,27125,27130,27105,27125,57
16/07/2008,14:15:00,27125,27145,27120,27130,41
16/07/2008,14:16:00,27125,27125,27085,27100,58
16/07/2008,14:17:00,27095,27100,27080,27100,41
16/07/2008,14:18:00,27095,27100,27080,27085,18
16/07/2008,14:19:00,27085,27085,27060,27060,29
16/07/2008,14:20:00,27055,27065,27055,27060,25
16/07/2008,14:21:00,27065,27065,27040,27045,47
16/07/2008,14:22:00,27045,27045,27025,27030,35
16/07/2008,14:23:00,27040,27060,27040,27060,43
16/07/2008,14:24:00,27070,27070,27050,27050,8
16/07/2008,14:25:00,27050,27060,27045,27055,12
16/07/2008,14:26:00,27055,27070,27050,27065,21
16/07/2008,14:27:00,27055,27060,27050,27055,9
16/07/2008,14:28:00,27065,27070,27050,27065,15
16/07/2008,14:29:00,27065,27065,27055,27055,19
16/07/2008,14:30:00,27050,27050,26975,26995,138
16/07/2008,14:31:00,26995,27000,26930,26945,89
16/07/2008,14:32:00,26945,26950,26905,26905,40
16/07/2008,14:33:00,26915,26970,26915,26965,107
16/07/2008,14:34:00,26970,26970,26935,26955,73
16/07/2008,14:35:00,26950,26975,26945,26975,34
16/07/2008,14:36:00,26980,26985,26960,26965,51
16/07/2008,14:37:00,26975,26985,26960,26960,33
16/07/2008,14:38:00,26960,26975,26960,26965,12
16/07/2008,14:39:00,26970,26995,26970,26995,16
16/07/2008,14:40:00,26980,26990,26960,26970,31
16/07/2008,14:41:00,26970,26975,26945,26960,53
16/07/2008,14:42:00,26960,26960,26920,26920,47
16/07/2008,14:43:00,26915,26915,26880,26905,87
16/07/2008,14:44:00,26900,26920,26895,26910,35
16/07/2008,14:45:00,26915,26930,26905,26910,39
16/07/2008,14:46:00,26920,26955,26915,26955,47
16/07/2008,14:47:00,26960,26985,26950,26985,39
16/07/2008,14:48:00,26975,26980,26945,26945,26
16/07/2008,14:49:00,26940,26980,26940,26980,16
16/07/2008,14:50:00,26985,26990,26950,26965,36
16/07/2008,14:51:00,26965,26990,26950,26985,31
16/07/2008,14:52:00,26985,26990,26975,26980,13
16/07/2008,14:53:00,26980,27000,26975,26985,19
16/07/2008,14:54:00,26990,27005,26990,27005,9
16/07/2008,14:55:00,27005,27030,27005,27030,20
16/07/2008,14:56:00,27035,27050,27025,27025,34
16/07/2008,14:57:00,27020,27025,27000,27000,43
16/07/2008,14:58:00,27000,27020,26990,27020,84
16/07/2008,14:59:00,27020,27025,27010,27010,26
16/07/2008,15:00:00,27005,27025,26995,27025,23
16/07/2008,15:01:00,27025,27075,27020,27065,72
16/07/2008,15:02:00,27065,27080,27060,27075,20
16/07/2008,15:03:00,27070,27080,27070,27080,22
16/07/2008,15:04:00,27080,27100,27080,27080,16
16/07/2008,15:05:00,27080,27095,27080,27085,24
16/07/2008,15:06:00,27080,27100,27070,27100,45
16/07/2008,15:07:00,27095,27105,27090,27100,18
16/07/2008,15:08:00,27095,27100,27090,27100,63
16/07/2008,15:09:00,27095,27105,27095,27100,36
16/07/2008,15:10:00,27090,27090,27075,27075,26
16/07/2008,15:11:00,27080,27080,27070,27070,6
16/07/2008,15:12:00,27085,27085,27075,27075,18
16/07/2008,15:13:00,27070,27070,27040,27050,36
16/07/2008,15:14:00,27045,27045,27040,27045,5
16/07/2008,15:15:00,27045,27080,27035,27035,67
16/07/2008,15:16:00,27040,27060,27035,27060,39
16/07/2008,15:17:00,27055,27065,27050,27065,32
16/07/2008,15:18:00,27070,27070,27065,27070,10
16/07/2008,15:19:00,27070,27070,27045,27050,25
16/07/2008,15:20:00,27055,27065,27050,27065,13
16/07/2008,15:21:00,27065,27065,27055,27060,10
16/07/2008,15:22:00,27065,27065,27050,27050,4
16/07/2008,15:23:00,27055,27075,27055,27075,17
16/07/2008,15:24:00,27065,27090,27060,27090,31
16/07/2008,15:25:00,27090,27110,27085,27095,48
16/07/2008,15:26:00,27095,27110,27090,27100,19
16/07/2008,15:27:00,27095,27100,27090,27100,11
16/07/2008,15:28:00,27095,27100,27085,27090,24
16/07/2008,15:29:00,27100,27105,27090,27095,15
16/07/2008,15:30:00,27095,27115,27090,27100,58
16/07/2008,15:31:00,27105,27105,27055,27080,51
16/07/2008,15:32:00,27080,27095,27070,27095,56
16/07/2008,15:33:00,27100,27100,27090,27100,49
16/07/2008,15:34:00,27100,27140,27100,27130,110
16/07/2008,15:35:00,27135,27150,27135,27140,84
16/07/2008,15:36:00,27140,27145,27115,27120,79
16/07/2008,15:37:00,27125,27135,27095,27100,89
16/07/2008,15:38:00,27095,27095,27070,27080,61
16/07/2008,15:39:00,27090,27095,27055,27060,31
16/07/2008,15:40:00,27055,27075,27055,27075,38
16/07/2008,15:41:00,27080,27090,27060,27070,52
16/07/2008,15:42:00,27075,27075,27040,27045,99
16/07/2008,15:43:00,27050,27055,27035,27035,22
16/07/2008,15:44:00,27045,27055,27030,27030,31
16/07/2008,15:45:00,27025,27025,26970,26975,101
16/07/2008,15:46:00,26970,27000,26955,26995,114
16/07/2008,15:47:00,27000,27000,26955,26960,46
16/07/2008,15:48:00,26950,26965,26930,26965,121
16/07/2008,15:49:00,26960,26980,26950,26955,69
16/07/2008,15:50:00,26960,27000,26960,27000,57
16/07/2008,15:51:00,27000,27055,27000,27045,77
16/07/2008,15:52:00,27045,27080,27045,27070,46
16/07/2008,15:53:00,27080,27090,27070,27090,54
16/07/2008,15:54:00,27085,27110,27085,27105,78
16/07/2008,15:55:00,27110,27165,27105,27160,132
16/07/2008,15:56:00,27160,27190,27155,27190,94
16/07/2008,15:57:00,27180,27210,27180,27195,99
16/07/2008,15:58:00,27190,27200,27175,27190,54
16/07/2008,15:59:00,27190,27195,27170,27180,35
16/07/2008,16:00:00,27180,27200,27170,27190,65
16/07/2008,16:01:00,27195,27210,27185,27205,59
16/07/2008,16:02:00,27195,27205,27165,27185,68
16/07/2008,16:03:00,27175,27185,27165,27170,43
16/07/2008,16:04:00,27170,27170,27155,27155,15
16/07/2008,16:05:00,27150,27165,27145,27155,36
16/07/2008,16:06:00,27150,27150,27125,27130,45
16/07/2008,16:07:00,27120,27135,27115,27135,32
16/07/2008,16:08:00,27130,27140,27120,27135,35
16/07/2008,16:09:00,27135,27140,27120,27130,27
16/07/2008,16:10:00,27135,27135,27090,27090,66
16/07/2008,16:11:00,27090,27095,27080,27080,31
16/07/2008,16:12:00,27090,27110,27080,27085,49
16/07/2008,16:13:00,27080,27085,27055,27060,37
16/07/2008,16:14:00,27055,27075,27040,27050,70
16/07/2008,16:15:00,27050,27070,27040,27070,47
16/07/2008,16:16:00,27070,27085,27060,27065,43
16/07/2008,16:17:00,27060,27070,27060,27060,13
16/07/2008,16:18:00,27055,27070,27045,27045,43
16/07/2008,16:19:00,27040,27040,27000,27005,136
16/07/2008,16:20:00,27000,27040,26995,27020,36
16/07/2008,16:21:00,27015,27020,26980,26995,51
16/07/2008,16:22:00,27000,27010,26990,26990,45
16/07/2008,16:23:00,26995,27020,26980,27005,46
16/07/2008,16:24:00,27005,27025,27005,27025,30
16/07/2008,16:25:00,27025,27035,27015,27035,38
16/07/2008,16:26:00,27035,27045,27030,27045,30
16/07/2008,16:27:00,27060,27065,27040,27055,54
16/07/2008,16:28:00,27060,27090,27060,27085,39
16/07/2008,16:29:00,27090,27100,27075,27090,55
16/07/2008,16:30:00,27085,27095,27060,27060,48
16/07/2008,16:31:00,27055,27070,27050,27070,30
16/07/2008,16:32:00,27075,27100,27070,27080,51
16/07/2008,16:33:00,27065,27075,27050,27075,25
16/07/2008,16:34:00,27055,27060,27050,27050,5
16/07/2008,16:35:00,27065,27135,27065,27105,97
16/07/2008,16:36:00,27100,27170,27090,27150,66
16/07/2008,16:37:00,27155,27170,27155,27170,24
16/07/2008,16:38:00,27165,27190,27165,27175,66
16/07/2008,16:39:00,27175,27200,27165,27195,127
16/07/2008,16:40:00,27190,27230,27190,27230,135
16/07/2008,16:41:00,27230,27240,27200,27200,89
16/07/2008,16:42:00,27200,27200,27175,27195,54
16/07/2008,16:43:00,27195,27220,27180,27220,122
16/07/2008,16:44:00,27210,27220,27205,27205,57
16/07/2008,16:45:00,27210,27250,27210,27250,48
16/07/2008,16:46:00,27250,27290,27250,27275,104
16/07/2008,16:47:00,27275,27285,27245,27260,94
16/07/2008,16:48:00,27260,27275,27255,27270,58
16/07/2008,16:49:00,27265,27275,27255,27275,54
16/07/2008,16:50:00,27280,27290,27255,27260,57
16/07/2008,16:51:00,27250,27265,27245,27250,46
16/07/2008,16:52:00,27245,27280,27245,27260,114
16/07/2008,16:53:00,27270,27285,27260,27260,31
16/07/2008,16:54:00,27265,27275,27255,27270,36
16/07/2008,16:55:00,27265,27295,27265,27295,87
16/07/2008,16:56:00,27300,27300,27260,27265,74
16/07/2008,16:57:00,27265,27305,27265,27305,42
16/07/2008,16:58:00,27310,27325,27280,27285,49
16/07/2008,16:59:00,27290,27310,27285,27300,39
16/07/2008,17:00:00,27310,27325,27300,27320,27
16/07/2008,17:01:00,27320,27350,27300,27340,53
16/07/2008,17:02:00,27345,27365,27345,27360,140
16/07/2008,17:03:00,27350,27360,27345,27355,49
16/07/2008,17:04:00,27360,27385,27350,27370,94
16/07/2008,17:05:00,27375,27390,27370,27390,68
16/07/2008,17:06:00,27390,27390,27370,27380,123
16/07/2008,17:07:00,27385,27390,27370,27390,74
16/07/2008,17:08:00,27385,27395,27370,27385,64
16/07/2008,17:09:00,27390,27400,27385,27390,135
16/07/2008,17:10:00,27395,27425,27395,27425,157
16/07/2008,17:11:00,27425,27450,27410,27435,155
16/07/2008,17:12:00,27440,27450,27420,27425,136
16/07/2008,17:13:00,27430,27435,27425,27430,31
16/07/2008,17:14:00,27430,27445,27425,27430,112
16/07/2008,17:15:00,27440,27450,27440,27440,70
16/07/2008,17:16:00,27440,27450,27435,27435,99
16/07/2008,17:17:00,27430,27440,27420,27440,72
16/07/2008,17:18:00,27430,27435,27415,27425,72
16/07/2008,17:19:00,27425,27425,27405,27410,69
16/07/2008,17:20:00,27410,27420,27390,27395,161
16/07/2008,17:21:00,27395,27410,27390,27400,153
16/07/2008,17:22:00,27405,27430,27390,27415,155
16/07/2008,17:23:00,27415,27425,27390,27400,116
16/07/2008,17:24:00,27405,27410,27380,27385,153
16/07/2008,17:25:00,27380,27425,27380,27415,63
16/07/2008,17:26:00,27415,27435,27410,27435,58
16/07/2008,17:27:00,27440,27450,27435,27435,39
16/07/2008,17:28:00,27430,27455,27430,27455,45
16/07/2008,17:29:00,27445,27445,27350,27415,88
16/07/2008,17:30:00,27365,27425,27365,27425,75
16/07/2008,17:31:00,27425,27430,27405,27430,26
16/07/2008,17:32:00,27430,27435,27420,27420,28
16/07/2008,17:33:00,27415,27420,27390,27395,72
16/07/2008,17:34:00,27415,27430,27405,27410,88
16/07/2008,17:35:00,27405,27410,27385,27400,54
16/07/2008,17:36:00,27405,27405,27370,27370,71
16/07/2008,17:37:00,27375,27380,27350,27365,61
16/07/2008,17:38:00,27365,27365,27360,27365,26
16/07/2008,17:39:00,27365,27385,27335,27335,53