DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/09/2008,17:30:00,27365,27375,27360,27365,294
15/09/2008,17:31:00,27365,27375,27360,27375,171
15/09/2008,17:32:00,27370,27405,27370,27395,62
15/09/2008,17:33:00,27395,27440,27395,27430,108
15/09/2008,17:34:00,27430,27440,27405,27425,91
15/09/2008,17:35:00,27430,27440,27415,27415,34
15/09/2008,17:36:00,27415,27440,27415,27440,32
15/09/2008,17:37:00,27430,27450,27430,27435,56
15/09/2008,17:38:00,27435,27450,27435,27450,87
15/09/2008,17:39:00,27450,27455,27435,27440,82
16/09/2008,09:00:00,26980,27075,26900,27005,349
16/09/2008,09:01:00,27005,27060,26985,27060,206
16/09/2008,09:02:00,27060,27080,27015,27020,128
16/09/2008,09:03:00,27020,27040,27020,27030,64
16/09/2008,09:04:00,27025,27070,27025,27060,49
16/09/2008,09:05:00,27060,27075,27045,27055,104
16/09/2008,09:06:00,27060,27080,27040,27070,155
16/09/2008,09:07:00,27070,27120,27070,27100,229
16/09/2008,09:08:00,27105,27120,27075,27080,285
16/09/2008,09:09:00,27085,27105,27045,27060,120
16/09/2008,09:10:00,27050,27060,27010,27010,111
16/09/2008,09:11:00,27010,27030,26985,26985,111
16/09/2008,09:12:00,26980,27005,26975,27000,126
16/09/2008,09:13:00,27000,27000,26955,26975,134
16/09/2008,09:14:00,26970,26980,26955,26960,158
16/09/2008,09:15:00,26960,26975,26950,26975,44
16/09/2008,09:16:00,26980,27010,26960,27005,67
16/09/2008,09:17:00,27005,27005,26960,26970,182
16/09/2008,09:18:00,26970,26970,26945,26955,54
16/09/2008,09:19:00,26950,26960,26945,26945,50
16/09/2008,09:20:00,26950,26965,26945,26955,78
16/09/2008,09:21:00,26955,26965,26940,26945,80
16/09/2008,09:22:00,26940,27010,26940,27010,101
16/09/2008,09:23:00,27005,27010,26995,27010,196
16/09/2008,09:24:00,27010,27030,27010,27020,68
16/09/2008,09:25:00,27020,27060,27010,27060,193
16/09/2008,09:26:00,27060,27080,27055,27075,40
16/09/2008,09:27:00,27070,27080,27055,27055,52
16/09/2008,09:28:00,27055,27115,27055,27105,91
16/09/2008,09:29:00,27100,27110,27075,27075,30
16/09/2008,09:30:00,27065,27065,27045,27050,55
16/09/2008,09:31:00,27045,27050,27005,27005,63
16/09/2008,09:32:00,27015,27025,26995,27010,61
16/09/2008,09:33:00,27015,27020,27000,27005,61
16/09/2008,09:34:00,27005,27005,26995,27005,26
16/09/2008,09:35:00,27000,27000,26970,26970,151
16/09/2008,09:36:00,26965,26990,26965,26990,55
16/09/2008,09:37:00,26985,26995,26980,26980,103
16/09/2008,09:38:00,26975,26980,26975,26980,34
16/09/2008,09:39:00,26980,26980,26950,26950,26
16/09/2008,09:40:00,26950,26960,26935,26960,49
16/09/2008,09:41:00,26960,26975,26950,26960,69
16/09/2008,09:42:00,26960,26965,26930,26950,207
16/09/2008,09:43:00,26945,26945,26930,26935,78
16/09/2008,09:44:00,26930,26935,26870,26880,186
16/09/2008,09:45:00,26870,26870,26825,26865,137
16/09/2008,09:46:00,26865,26900,26865,26900,55
16/09/2008,09:47:00,26910,26910,26865,26870,54
16/09/2008,09:48:00,26875,26875,26860,26860,24
16/09/2008,09:49:00,26860,26865,26850,26860,30
16/09/2008,09:50:00,26860,26890,26860,26890,39
16/09/2008,09:51:00,26880,26920,26880,26910,36
16/09/2008,09:52:00,26910,26915,26890,26895,43
16/09/2008,09:53:00,26895,26895,26875,26885,26
16/09/2008,09:54:00,26885,26890,26880,26885,14
16/09/2008,09:55:00,26890,26905,26875,26875,32
16/09/2008,09:56:00,26875,26910,26855,26900,65
16/09/2008,09:57:00,26900,26930,26900,26930,88
16/09/2008,09:58:00,26925,26950,26920,26930,76
16/09/2008,09:59:00,26930,26940,26925,26930,749
16/09/2008,10:00:00,26930,26935,26925,26925,24
16/09/2008,10:01:00,26935,26955,26935,26945,38
16/09/2008,10:02:00,26945,26950,26930,26940,31
16/09/2008,10:03:00,26935,26975,26935,26950,54
16/09/2008,10:04:00,26955,26970,26950,26950,37
16/09/2008,10:05:00,26945,26985,26940,26985,92
16/09/2008,10:06:00,26985,27005,26985,26995,156
16/09/2008,10:07:00,27000,27000,26985,26985,31
16/09/2008,10:08:00,26985,26985,26970,26975,17
16/09/2008,10:09:00,26975,26975,26950,26970,23
16/09/2008,10:10:00,26965,26975,26950,26950,27
16/09/2008,10:11:00,26950,26965,26945,26965,36
16/09/2008,10:12:00,26965,26965,26955,26960,26
16/09/2008,10:13:00,26955,26955,26930,26945,52
16/09/2008,10:14:00,26945,26950,26935,26945,64
16/09/2008,10:15:00,26945,26950,26940,26950,29
16/09/2008,10:16:00,26950,26960,26945,26945,18
16/09/2008,10:17:00,26950,26950,26925,26925,522
16/09/2008,10:18:00,26920,26935,26890,26890,49
16/09/2008,10:19:00,26895,26910,26885,26900,60
16/09/2008,10:20:00,26910,26920,26905,26905,14
16/09/2008,10:21:00,26905,26905,26905,26905,2
16/09/2008,10:22:00,26920,26920,26900,26900,34
16/09/2008,10:23:00,26895,26895,26865,26875,22
16/09/2008,10:24:00,26875,26875,26855,26860,17
16/09/2008,10:25:00,26860,26865,26855,26860,17
16/09/2008,10:26:00,26860,26880,26855,26875,60
16/09/2008,10:27:00,26880,26890,26875,26880,34
16/09/2008,10:28:00,26875,26890,26875,26890,26
16/09/2008,10:29:00,26890,26905,26885,26885,34
16/09/2008,10:30:00,26895,26895,26885,26895,8
16/09/2008,10:31:00,26885,26890,26885,26890,68
16/09/2008,10:32:00,26890,26910,26890,26910,23
16/09/2008,10:33:00,26910,26920,26905,26920,41
16/09/2008,10:34:00,26920,26935,26920,26935,24
16/09/2008,10:35:00,26935,26975,26935,26960,75
16/09/2008,10:36:00,26965,26980,26960,26965,40
16/09/2008,10:37:00,26955,26965,26950,26960,39
16/09/2008,10:38:00,26965,26980,26965,26970,27
16/09/2008,10:39:00,26975,26975,26965,26965,9
16/09/2008,10:40:00,26965,26975,26965,26970,46
16/09/2008,10:41:00,26975,26990,26975,26975,30
16/09/2008,10:42:00,26970,26970,26955,26960,11
16/09/2008,10:43:00,26955,26955,26945,26950,16
16/09/2008,10:44:00,26950,26950,26940,26950,12
16/09/2008,10:45:00,26950,26970,26950,26970,15
16/09/2008,10:46:00,26970,26995,26965,26985,33
16/09/2008,10:47:00,26990,27025,26985,27010,121
16/09/2008,10:48:00,27010,27025,27005,27010,45
16/09/2008,10:49:00,27020,27025,27010,27025,19
16/09/2008,10:50:00,27030,27040,27025,27030,32
16/09/2008,10:51:00,27040,27050,27035,27045,98
16/09/2008,10:52:00,27045,27065,27040,27065,56
16/09/2008,10:53:00,27065,27065,27055,27065,19
16/09/2008,10:54:00,27060,27095,27060,27080,49
16/09/2008,10:55:00,27080,27080,27055,27055,50
16/09/2008,10:56:00,27050,27060,27045,27060,8
16/09/2008,10:57:00,27060,27060,27050,27050,10
16/09/2008,10:58:00,27050,27050,27045,27050,33
16/09/2008,10:59:00,27045,27070,27040,27070,60
16/09/2008,11:00:00,27060,27135,27060,27100,108
16/09/2008,11:01:00,27105,27120,27100,27100,40
16/09/2008,11:02:00,27100,27120,27095,27120,50
16/09/2008,11:03:00,27120,27140,27120,27130,102
16/09/2008,11:04:00,27125,27125,27095,27115,39
16/09/2008,11:05:00,27100,27105,27095,27095,19
16/09/2008,11:06:00,27100,27130,27100,27130,31
16/09/2008,11:07:00,27125,27170,27120,27170,102
16/09/2008,11:08:00,27165,27170,27130,27145,38
16/09/2008,11:09:00,27140,27150,27130,27130,29
16/09/2008,11:10:00,27140,27145,27115,27120,33
16/09/2008,11:11:00,27115,27135,27110,27135,21
16/09/2008,11:12:00,27135,27135,27115,27130,14
16/09/2008,11:13:00,27130,27130,27130,27130,7
16/09/2008,11:14:00,27125,27150,27125,27150,9
16/09/2008,11:15:00,27150,27150,27135,27140,17
16/09/2008,11:16:00,27140,27145,27130,27130,12
16/09/2008,11:17:00,27135,27145,27130,27135,12
16/09/2008,11:18:00,27135,27140,27120,27140,22
16/09/2008,11:19:00,27135,27175,27135,27165,81
16/09/2008,11:20:00,27175,27185,27175,27175,44
16/09/2008,11:21:00,27175,27175,27160,27160,58
16/09/2008,11:22:00,27160,27165,27140,27140,125
16/09/2008,11:23:00,27140,27140,27110,27110,26
16/09/2008,11:24:00,27110,27120,27105,27110,40
16/09/2008,11:25:00,27120,27160,27120,27150,54
16/09/2008,11:26:00,27155,27160,27125,27125,26
16/09/2008,11:27:00,27130,27130,27110,27110,28
16/09/2008,11:28:00,27110,27110,27090,27110,54
16/09/2008,11:29:00,27115,27125,27110,27110,17
16/09/2008,11:30:00,27115,27135,27115,27135,14
16/09/2008,11:31:00,27145,27145,27130,27130,17
16/09/2008,11:32:00,27125,27125,27100,27105,39
16/09/2008,11:33:00,27100,27100,27085,27100,23
16/09/2008,11:34:00,27105,27110,27095,27095,113
16/09/2008,11:35:00,27095,27095,27070,27090,166
16/09/2008,11:36:00,27090,27090,27070,27070,61
16/09/2008,11:37:00,27075,27075,27055,27060,52
16/09/2008,11:38:00,27055,27060,27045,27050,26
16/09/2008,11:39:00,27050,27065,27050,27065,13
16/09/2008,11:40:00,27055,27065,27050,27055,18
16/09/2008,11:41:00,27050,27050,27040,27040,15
16/09/2008,11:42:00,27040,27060,27035,27055,44
16/09/2008,11:43:00,27055,27055,27040,27040,35
16/09/2008,11:44:00,27050,27055,27045,27045,99
16/09/2008,11:45:00,27050,27050,27020,27030,47
16/09/2008,11:46:00,27030,27045,27030,27045,74
16/09/2008,11:47:00,27045,27050,27040,27040,72
16/09/2008,11:48:00,27050,27065,27050,27065,21
16/09/2008,11:49:00,27060,27060,27035,27045,12
16/09/2008,11:50:00,27050,27080,27050,27080,32
16/09/2008,11:51:00,27085,27095,27085,27085,13
16/09/2008,11:52:00,27085,27085,27075,27080,26
16/09/2008,11:53:00,27080,27090,27080,27090,11
16/09/2008,11:54:00,27090,27100,27090,27095,155
16/09/2008,11:55:00,27095,27100,27090,27095,20
16/09/2008,11:56:00,27095,27135,27090,27130,171
16/09/2008,11:57:00,27125,27130,27115,27115,36
16/09/2008,11:58:00,27125,27140,27125,27140,32
16/09/2008,11:59:00,27135,27135,27120,27130,25
16/09/2008,12:00:00,27130,27140,27100,27110,15
16/09/2008,12:01:00,27110,27125,27110,27110,31
16/09/2008,12:02:00,27110,27110,27100,27100,19
16/09/2008,12:03:00,27095,27105,27090,27100,11
16/09/2008,12:04:00,27100,27105,27100,27105,4
16/09/2008,12:05:00,27105,27120,27105,27105,38
16/09/2008,12:06:00,27105,27115,27105,27115,58
16/09/2008,12:07:00,27110,27110,27075,27075,125
16/09/2008,12:08:00,27085,27085,27040,27045,160
16/09/2008,12:09:00,27045,27045,27035,27040,27
16/09/2008,12:10:00,27050,27050,27010,27010,59
16/09/2008,12:11:00,27010,27010,27000,27000,26
16/09/2008,12:12:00,27005,27005,26975,26980,43
16/09/2008,12:13:00,26975,26980,26950,26970,47
16/09/2008,12:14:00,26970,26985,26965,26980,22
16/09/2008,12:15:00,26980,26990,26965,26990,19
16/09/2008,12:16:00,26990,27010,26980,27010,23
16/09/2008,12:17:00,26995,27000,26980,26990,25
16/09/2008,12:18:00,26990,26990,26975,26975,14
16/09/2008,12:19:00,26970,26970,26960,26965,22
16/09/2008,12:20:00,26960,26970,26950,26955,13
16/09/2008,12:21:00,26955,26955,26935,26940,40
16/09/2008,12:22:00,26930,26950,26930,26940,26
16/09/2008,12:23:00,26935,26950,26930,26935,37
16/09/2008,12:24:00,26935,26940,26915,26925,42
16/09/2008,12:25:00,26920,26955,26920,26950,52
16/09/2008,12:26:00,26945,26970,26940,26960,61
16/09/2008,12:27:00,26960,26960,26905,26905,76
16/09/2008,12:28:00,26905,26920,26905,26910,40
16/09/2008,12:29:00,26910,26910,26880,26910,71
16/09/2008,12:30:00,26905,26910,26890,26900,43
16/09/2008,12:31:00,26900,26910,26895,26910,25
16/09/2008,12:32:00,26900,26930,26900,26930,53
16/09/2008,12:33:00,26930,26935,26920,26920,25
16/09/2008,12:34:00,26915,26925,26915,26925,58
16/09/2008,12:35:00,26920,26940,26900,26930,40
16/09/2008,12:36:00,26930,26940,26915,26915,20
16/09/2008,12:37:00,26915,26925,26910,26915,33
16/09/2008,12:38:00,26915,26925,26910,26915,14
16/09/2008,12:39:00,26915,26915,26900,26910,50
16/09/2008,12:40:00,26910,26930,26910,26925,42
16/09/2008,12:41:00,26925,26925,26910,26910,37
16/09/2008,12:42:00,26910,26940,26910,26940,29
16/09/2008,12:43:00,26940,26940,26925,26940,21
16/09/2008,12:44:00,26935,26940,26915,26915,13
16/09/2008,12:45:00,26920,26920,26890,26890,23
16/09/2008,12:46:00,26890,26915,26890,26905,25
16/09/2008,12:47:00,26915,26915,26885,26885,54
16/09/2008,12:48:00,26885,26895,26865,26875,56
16/09/2008,12:49:00,26880,26885,26875,26875,11
16/09/2008,12:50:00,26870,26875,26855,26870,29
16/09/2008,12:51:00,26865,26865,26855,26860,65
16/09/2008,12:52:00,26860,26875,26860,26870,31
16/09/2008,12:53:00,26870,26870,26855,26855,68
16/09/2008,12:54:00,26855,26860,26850,26860,96
16/09/2008,12:55:00,26855,26855,26820,26835,156
16/09/2008,12:56:00,26835,26855,26830,26845,97
16/09/2008,12:57:00,26845,26855,26835,26840,19
16/09/2008,12:58:00,26850,26850,26825,26830,33
16/09/2008,12:59:00,26830,26835,26790,26795,122
16/09/2008,13:00:00,26790,26795,26750,26760,82
16/09/2008,13:01:00,26755,26760,26715,26720,99
16/09/2008,13:02:00,26720,26740,26715,26735,100
16/09/2008,13:03:00,26730,26745,26730,26745,48
16/09/2008,13:04:00,26740,26770,26740,26745,68
16/09/2008,13:05:00,26745,26770,26745,26770,118
16/09/2008,13:06:00,26770,26785,26770,26780,28
16/09/2008,13:07:00,26780,26790,26765,26780,115
16/09/2008,13:08:00,26780,26790,26775,26780,26
16/09/2008,13:09:00,26790,26790,26775,26775,24
16/09/2008,13:10:00,26775,26775,26765,26770,26
16/09/2008,13:11:00,26770,26795,26770,26780,46
16/09/2008,13:12:00,26785,26785,26770,26770,11
16/09/2008,13:13:00,26780,26790,26780,26780,8
16/09/2008,13:14:00,26780,26780,26750,26765,65
16/09/2008,13:15:00,26765,26770,26760,26770,77
16/09/2008,13:16:00,26780,26785,26750,26760,61
16/09/2008,13:17:00,26760,26760,26750,26755,67
16/09/2008,13:18:00,26755,26765,26755,26755,28
16/09/2008,13:19:00,26755,26755,26700,26720,175
16/09/2008,13:20:00,26720,26725,26700,26715,69
16/09/2008,13:21:00,26720,26720,26655,26660,153
16/09/2008,13:22:00,26665,26690,26665,26685,277
16/09/2008,13:23:00,26685,26690,26625,26635,109
16/09/2008,13:24:00,26635,26650,26635,26645,90
16/09/2008,13:25:00,26655,26670,26645,26665,41
16/09/2008,13:26:00,26670,26685,26660,26675,88
16/09/2008,13:27:00,26675,26705,26675,26700,44
16/09/2008,13:28:00,26700,26720,26700,26720,39
16/09/2008,13:29:00,26715,26730,26715,26725,22
16/09/2008,13:30:00,26730,26745,26730,26740,22
16/09/2008,13:31:00,26740,26750,26740,26745,45
16/09/2008,13:32:00,26750,26750,26705,26715,37
16/09/2008,13:33:00,26710,26710,26690,26690,25
16/09/2008,13:34:00,26695,26695,26660,26660,84
16/09/2008,13:35:00,26665,26695,26660,26695,26
16/09/2008,13:36:00,26695,26720,26695,26715,29
16/09/2008,13:37:00,26720,26735,26720,26735,38
16/09/2008,13:38:00,26730,26740,26730,26740,22
16/09/2008,13:39:00,26730,26730,26720,26720,30
16/09/2008,13:40:00,26715,26725,26695,26695,33
16/09/2008,13:41:00,26695,26710,26675,26685,38
16/09/2008,13:42:00,26685,26695,26680,26690,7
16/09/2008,13:43:00,26700,26700,26695,26700,121
16/09/2008,13:44:00,26695,26715,26695,26715,10
16/09/2008,13:45:00,26720,26740,26720,26740,36
16/09/2008,13:46:00,26740,26740,26730,26740,61
16/09/2008,13:47:00,26740,26760,26735,26755,37
16/09/2008,13:48:00,26760,26760,26730,26740,24
16/09/2008,13:49:00,26740,26750,26730,26750,14
16/09/2008,13:50:00,26750,26750,26740,26745,7
16/09/2008,13:51:00,26745,26770,26745,26770,25
16/09/2008,13:52:00,26775,26785,26770,26785,20
16/09/2008,13:53:00,26790,26815,26790,26800,38
16/09/2008,13:54:00,26800,26850,26800,26845,55
16/09/2008,13:55:00,26840,26860,26840,26855,125
16/09/2008,13:56:00,26855,26865,26855,26860,35
16/09/2008,13:57:00,26865,26870,26850,26850,75
16/09/2008,13:58:00,26850,26865,26850,26860,20
16/09/2008,13:59:00,26860,26860,26845,26845,59
16/09/2008,14:00:00,26845,26855,26815,26815,49
16/09/2008,14:01:00,26815,26820,26775,26775,132
16/09/2008,14:02:00,26780,26795,26780,26795,21
16/09/2008,14:03:00,26795,26805,26790,26800,17
16/09/2008,14:04:00,26800,26800,26790,26800,12
16/09/2008,14:05:00,26800,26800,26790,26790,8
16/09/2008,14:06:00,26795,26805,26785,26800,40
16/09/2008,14:07:00,26800,26820,26800,26820,15
16/09/2008,14:08:00,26825,26840,26825,26830,28
16/09/2008,14:09:00,26825,26830,26815,26820,14
16/09/2008,14:10:00,26820,26830,26810,26815,44
16/09/2008,14:11:00,26810,26915,26810,26910,441
16/09/2008,14:12:00,26915,26920,26885,26900,87
16/09/2008,14:13:00,26895,26915,26890,26915,32
16/09/2008,14:14:00,26920,26975,26905,26965,122
16/09/2008,14:15:00,26965,27020,26930,26950,255
16/09/2008,14:16:00,26945,26955,26880,26880,92
16/09/2008,14:17:00,26870,26870,26815,26830,95
16/09/2008,14:18:00,26830,26830,26705,26750,134
16/09/2008,14:19:00,26745,26805,26745,26775,100
16/09/2008,14:20:00,26775,26795,26760,26760,104
16/09/2008,14:21:00,26755,26775,26745,26765,34
16/09/2008,14:22:00,26765,26765,26705,26710,36
16/09/2008,14:23:00,26715,26725,26690,26725,102
16/09/2008,14:24:00,26715,26750,26715,26750,36
16/09/2008,14:25:00,26755,26785,26740,26740,51
16/09/2008,14:26:00,26735,26740,26720,26735,28
16/09/2008,14:27:00,26730,26755,26730,26755,12
16/09/2008,14:28:00,26755,26770,26750,26770,316
16/09/2008,14:29:00,26765,26795,26750,26775,34
16/09/2008,14:30:00,26770,26820,26705,26715,180
16/09/2008,14:31:00,26725,26775,26725,26750,57
16/09/2008,14:32:00,26750,26750,26725,26740,42
16/09/2008,14:33:00,26735,26735,26680,26685,126
16/09/2008,14:34:00,26690,26690,26630,26635,250
16/09/2008,14:35:00,26635,26660,26630,26645,127
16/09/2008,14:36:00,26645,26700,26645,26670,65
16/09/2008,14:37:00,26675,26680,26670,26670,37
16/09/2008,14:38:00,26670,26675,26590,26600,196
16/09/2008,14:39:00,26595,26600,26575,26580,149
16/09/2008,14:40:00,26580,26620,26580,26600,239
16/09/2008,14:41:00,26605,26640,26575,26640,111
16/09/2008,14:42:00,26635,26655,26630,26655,69
16/09/2008,14:43:00,26655,26670,26620,26620,69
16/09/2008,14:44:00,26620,26620,26590,26605,90
16/09/2008,14:45:00,26610,26615,26585,26610,101
16/09/2008,14:46:00,26615,26635,26610,26610,58
16/09/2008,14:47:00,26605,26610,26560,26590,104
16/09/2008,14:48:00,26590,26600,26590,26595,43
16/09/2008,14:49:00,26595,26595,26575,26585,27
16/09/2008,14:50:00,26585,26590,26575,26585,39
16/09/2008,14:51:00,26585,26600,26580,26585,138
16/09/2008,14:52:00,26590,26590,26555,26555,60
16/09/2008,14:53:00,26550,26555,26470,26470,255
16/09/2008,14:54:00,26475,26480,26420,26435,189
16/09/2008,14:55:00,26430,26440,26410,26410,243
16/09/2008,14:56:00,26420,26440,26410,26415,64
16/09/2008,14:57:00,26415,26430,26360,26375,173
16/09/2008,14:58:00,26375,26410,26350,26390,138
16/09/2008,14:59:00,26390,26425,26380,26415,160
16/09/2008,15:00:00,26420,26430,26370,26370,122
16/09/2008,15:01:00,26370,26410,26350,26405,116
16/09/2008,15:02:00,26410,26425,26410,26410,40
16/09/2008,15:03:00,26405,26425,26395,26410,72
16/09/2008,15:04:00,26405,26410,26380,26380,25
16/09/2008,15:05:00,26385,26395,26380,26380,50
16/09/2008,15:06:00,26375,26375,26335,26350,71
16/09/2008,15:07:00,26345,26365,26295,26360,140
16/09/2008,15:08:00,26355,26380,26325,26330,89
16/09/2008,15:09:00,26335,26405,26335,26390,198
16/09/2008,15:10:00,26395,26440,26395,26420,183
16/09/2008,15:11:00,26420,26420,26365,26400,139
16/09/2008,15:12:00,26400,26435,26395,26430,63
16/09/2008,15:13:00,26425,26450,26420,26450,43
16/09/2008,15:14:00,26455,26470,26440,26450,64
16/09/2008,15:15:00,26445,26465,26430,26435,78
16/09/2008,15:16:00,26435,26450,26425,26435,140
16/09/2008,15:17:00,26430,26435,26425,26425,87
16/09/2008,15:18:00,26425,26425,26400,26400,35
16/09/2008,15:19:00,26395,26400,26385,26390,53
16/09/2008,15:20:00,26400,26430,26400,26420,44
16/09/2008,15:21:00,26430,26460,26420,26460,39
16/09/2008,15:22:00,26460,26475,26445,26470,99
16/09/2008,15:23:00,26470,26475,26460,26465,54
16/09/2008,15:24:00,26475,26490,26475,26490,27
16/09/2008,15:25:00,26485,26490,26475,26480,48
16/09/2008,15:26:00,26485,26510,26470,26500,180
16/09/2008,15:27:00,26500,26500,26455,26460,220
16/09/2008,15:28:00,26460,26460,26415,26435,82
16/09/2008,15:29:00,26435,26440,26410,26440,156
16/09/2008,15:30:00,26440,26480,26435,26480,134
16/09/2008,15:31:00,26475,26475,26420,26425,53
16/09/2008,15:32:00,26430,26490,26430,26470,307
16/09/2008,15:33:00,26475,26530,26475,26530,197
16/09/2008,15:34:00,26520,26535,26510,26525,173
16/09/2008,15:35:00,26525,26530,26490,26505,79
16/09/2008,15:36:00,26490,26495,26460,26470,276
16/09/2008,15:37:00,26465,26490,26465,26480,176
16/09/2008,15:38:00,26490,26505,26470,26475,129
16/09/2008,15:39:00,26475,26515,26470,26515,86
16/09/2008,15:40:00,26510,26535,26500,26535,51
16/09/2008,15:41:00,26540,26605,26535,26590,198
16/09/2008,15:42:00,26605,26610,26585,26590,158
16/09/2008,15:43:00,26600,26615,26570,26570,87
16/09/2008,15:44:00,26565,26570,26530,26530,74
16/09/2008,15:45:00,26530,26585,26525,26585,77
16/09/2008,15:46:00,26580,26630,26580,26580,108
16/09/2008,15:47:00,26580,26585,26560,26575,55
16/09/2008,15:48:00,26575,26575,26550,26550,69
16/09/2008,15:49:00,26555,26555,26525,26550,72
16/09/2008,15:50:00,26560,26570,26520,26550,93
16/09/2008,15:51:00,26550,26600,26550,26580,78
16/09/2008,15:52:00,26575,26575,26525,26525,114
16/09/2008,15:53:00,26525,26540,26500,26500,103
16/09/2008,15:54:00,26500,26505,26480,26480,53
16/09/2008,15:55:00,26480,26480,26440,26440,76
16/09/2008,15:56:00,26445,26455,26420,26440,89
16/09/2008,15:57:00,26445,26500,26445,26495,113
16/09/2008,15:58:00,26500,26530,26500,26515,66
16/09/2008,15:59:00,26510,26515,26490,26500,62
16/09/2008,16:00:00,26510,26550,26505,26550,80
16/09/2008,16:01:00,26550,26590,26550,26590,43
16/09/2008,16:02:00,26580,26595,26550,26560,223
16/09/2008,16:03:00,26560,26600,26555,26590,74
16/09/2008,16:04:00,26600,26655,26595,26655,246
16/09/2008,16:05:00,26655,26660,26635,26640,175
16/09/2008,16:06:00,26650,26665,26635,26650,158
16/09/2008,16:07:00,26660,26680,26660,26665,80
16/09/2008,16:08:00,26670,26680,26650,26655,114
16/09/2008,16:09:00,26655,26690,26650,26680,125
16/09/2008,16:10:00,26685,26685,26645,26655,76
16/09/2008,16:11:00,26655,26680,26640,26680,43
16/09/2008,16:12:00,26680,26730,26675,26725,293
16/09/2008,16:13:00,26725,26765,26720,26755,104
16/09/2008,16:14:00,26750,26765,26745,26765,48
16/09/2008,16:15:00,26765,26805,26765,26800,85
16/09/2008,16:16:00,26800,26880,26800,26815,298
16/09/2008,16:17:00,26810,26815,26770,26770,213
16/09/2008,16:18:00,26775,26775,26730,26730,73
16/09/2008,16:19:00,26735,26770,26735,26765,97
16/09/2008,16:20:00,26760,26780,26760,26775,331
16/09/2008,16:21:00,26775,26795,26775,26785,174
16/09/2008,16:22:00,26785,26790,26770,26780,120
16/09/2008,16:23:00,26780,26785,26775,26785,253
16/09/2008,16:24:00,26785,26790,26740,26740,217
16/09/2008,16:25:00,26735,26735,26675,26690,80
16/09/2008,16:26:00,26695,26705,26665,26675,73
16/09/2008,16:27:00,26685,26725,26680,26710,103
16/09/2008,16:28:00,26700,26735,26670,26715,123
16/09/2008,16:29:00,26720,26760,26720,26760,74
16/09/2008,16:30:00,26755,26760,26735,26740,66
16/09/2008,16:31:00,26755,26775,26725,26730,122
16/09/2008,16:32:00,26735,26775,26725,26775,82
16/09/2008,16:33:00,26775,26820,26765,26785,214
16/09/2008,16:34:00,26780,26780,26745,26755,123
16/09/2008,16:35:00,26760,26760,26740,26750,81
16/09/2008,16:36:00,26750,26820,26750,26820,92
16/09/2008,16:37:00,26810,26810,26730,26760,135
16/09/2008,16:38:00,26760,26760,26725,26745,91
16/09/2008,16:39:00,26750,26760,26720,26720,88
16/09/2008,16:40:00,26715,26725,26650,26660,140
16/09/2008,16:41:00,26655,26660,26640,26640,121
16/09/2008,16:42:00,26635,26665,26635,26655,59
16/09/2008,16:43:00,26655,26655,26605,26615,108
16/09/2008,16:44:00,26620,26660,26620,26660,92
16/09/2008,16:45:00,26655,26680,26655,26670,77
16/09/2008,16:46:00,26665,26670,26645,26650,79
16/09/2008,16:47:00,26655,26665,26615,26630,88
16/09/2008,16:48:00,26625,26645,26625,26645,43
16/09/2008,16:49:00,26640,26650,26620,26650,60
16/09/2008,16:50:00,26655,26670,26640,26640,94
16/09/2008,16:51:00,26645,26645,26605,26620,43
16/09/2008,16:52:00,26615,26620,26575,26615,112
16/09/2008,16:53:00,26625,26795,26625,26790,266
16/09/2008,16:54:00,26790,26880,26765,26880,256
16/09/2008,16:55:00,26875,26950,26870,26930,323
16/09/2008,16:56:00,26940,26950,26890,26920,164
16/09/2008,16:57:00,26920,26930,26880,26885,131
16/09/2008,16:58:00,26890,26895,26865,26865,117
16/09/2008,16:59:00,26865,26870,26820,26860,114
16/09/2008,17:00:00,26840,26905,26830,26905,92
16/09/2008,17:01:00,26895,27015,26895,26990,152
16/09/2008,17:02:00,26985,27000,26965,27000,92
16/09/2008,17:03:00,27000,27015,26940,26960,150
16/09/2008,17:04:00,26960,26980,26945,26955,79
16/09/2008,17:05:00,26955,26955,26930,26935,138
16/09/2008,17:06:00,26940,26955,26920,26940,147
16/09/2008,17:07:00,26940,26960,26930,26930,98
16/09/2008,17:08:00,26935,26935,26880,26890,68
16/09/2008,17:09:00,26885,26900,26860,26880,63
16/09/2008,17:10:00,26880,26885,26830,26835,68
16/09/2008,17:11:00,26835,26860,26820,26860,79
16/09/2008,17:12:00,26855,26895,26835,26895,113
16/09/2008,17:13:00,26895,26900,26875,26900,45
16/09/2008,17:14:00,26905,26905,26840,26880,141
16/09/2008,17:15:00,26875,26890,26810,26810,90
16/09/2008,17:16:00,26820,26820,26755,26755,101
16/09/2008,17:17:00,26755,26805,26745,26790,126
16/09/2008,17:18:00,26790,26790,26730,26775,93
16/09/2008,17:19:00,26775,26795,26770,26775,91
16/09/2008,17:20:00,26770,26800,26765,26775,92
16/09/2008,17:21:00,26780,26780,26715,26715,70
16/09/2008,17:22:00,26725,26725,26650,26670,82
16/09/2008,17:23:00,26660,26670,26560,26565,214
16/09/2008,17:24:00,26585,26620,26545,26560,173
16/09/2008,17:25:00,26575,26645,26565,26645,70
16/09/2008,17:26:00,26645,26645,26580,26595,77
16/09/2008,17:27:00,26595,26630,26595,26620,74
16/09/2008,17:28:00,26620,26655,26620,26650,104
16/09/2008,17:29:00,26655,26670,26640,26645,163
16/09/2008,17:30:00,26645,26655,26605,26645,151
16/09/2008,17:31:00,26645,26670,26640,26670,204
16/09/2008,17:32:00,26665,26695,26660,26670,123
16/09/2008,17:33:00,26670,26685,26670,26680,99
16/09/2008,17:34:00,26680,26715,26670,26705,68
16/09/2008,17:35:00,26705,26705,26685,26700,68
16/09/2008,17:36:00,26695,26705,26690,26700,30
16/09/2008,17:37:00,26700,26710,26690,26690,60
16/09/2008,17:38:00,26685,26690,26665,26670,57
16/09/2008,17:39:00,26670,26675,26650,26660,62