DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/09/2008,17:29:00,25820,25855,25800,25850,86
18/09/2008,17:30:00,25860,25920,25850,25900,75
18/09/2008,17:31:00,25920,25925,25900,25925,42
18/09/2008,17:32:00,25930,25940,25910,25925,57
18/09/2008,17:33:00,25920,25930,25910,25915,45
18/09/2008,17:34:00,25915,25925,25900,25920,34
18/09/2008,17:35:00,25920,25930,25915,25930,31
18/09/2008,17:36:00,25930,25935,25915,25930,48
18/09/2008,17:37:00,25930,25945,25930,25935,120
18/09/2008,17:38:00,25935,25950,25935,25950,45
18/09/2008,17:39:00,25945,25950,25920,25920,48
19/09/2008,09:00:00,26905,27100,26800,27065,484
19/09/2008,09:01:00,27085,27140,27055,27085,316
19/09/2008,09:02:00,27075,27075,26960,26960,120
19/09/2008,09:03:00,26960,26985,26905,26920,229
19/09/2008,09:04:00,26925,26925,26820,26850,142
19/09/2008,09:05:00,26850,26855,26765,26855,211
19/09/2008,09:06:00,26855,26945,26815,26925,212
19/09/2008,09:07:00,26960,26960,26915,26945,110
19/09/2008,09:08:00,26935,26965,26920,26965,117
19/09/2008,09:09:00,26965,26980,26945,26965,136
19/09/2008,09:10:00,26960,26960,26800,26835,210
19/09/2008,09:11:00,26845,26850,26740,26845,123
19/09/2008,09:12:00,26850,26850,26795,26795,127
19/09/2008,09:13:00,26800,26835,26780,26810,114
19/09/2008,09:14:00,26805,26825,26785,26800,93
19/09/2008,09:15:00,26780,26880,26780,26840,103
19/09/2008,09:16:00,26845,26895,26840,26885,61
19/09/2008,09:17:00,26880,27035,26865,27030,182
19/09/2008,09:18:00,27025,27050,26990,27005,141
19/09/2008,09:19:00,27000,27090,26990,27035,130
19/09/2008,09:20:00,27030,27070,27020,27065,62
19/09/2008,09:21:00,27050,27090,27035,27060,107
19/09/2008,09:22:00,27065,27075,27040,27060,61
19/09/2008,09:23:00,27070,27085,27040,27045,66
19/09/2008,09:24:00,27045,27050,27015,27035,130
19/09/2008,09:25:00,27035,27035,27005,27020,39
19/09/2008,09:26:00,27030,27040,26975,26985,79
19/09/2008,09:27:00,26975,26985,26945,26955,39
19/09/2008,09:28:00,26950,26985,26950,26975,64
19/09/2008,09:29:00,26980,26980,26950,26970,41
19/09/2008,09:30:00,26970,26975,26905,26925,71
19/09/2008,09:31:00,26940,27010,26925,26990,123
19/09/2008,09:32:00,26995,27000,26975,26975,55
19/09/2008,09:33:00,26990,26990,26970,26975,39
19/09/2008,09:34:00,26970,26980,26940,26955,63
19/09/2008,09:35:00,26950,26950,26865,26870,145
19/09/2008,09:36:00,26870,26890,26845,26880,88
19/09/2008,09:37:00,26875,26900,26860,26880,75
19/09/2008,09:38:00,26860,26865,26820,26820,79
19/09/2008,09:39:00,26820,26835,26810,26820,41
19/09/2008,09:40:00,26830,26875,26810,26855,97
19/09/2008,09:41:00,26865,26865,26830,26850,88
19/09/2008,09:42:00,26855,26860,26825,26835,101
19/09/2008,09:43:00,26835,26860,26825,26860,38
19/09/2008,09:44:00,26845,26895,26845,26875,62
19/09/2008,09:45:00,26880,26900,26865,26900,91
19/09/2008,09:46:00,26905,26940,26905,26920,92
19/09/2008,09:47:00,26920,26950,26920,26940,51
19/09/2008,09:48:00,26940,26940,26915,26920,20
19/09/2008,09:49:00,26915,26940,26915,26925,69
19/09/2008,09:50:00,26925,26935,26915,26925,27
19/09/2008,09:51:00,26940,26970,26935,26965,50
19/09/2008,09:52:00,26970,26990,26960,26990,62
19/09/2008,09:53:00,26980,27020,26980,27010,114
19/09/2008,09:54:00,27015,27040,27010,27015,57
19/09/2008,09:55:00,27025,27065,27025,27050,67
19/09/2008,09:56:00,27040,27040,26985,26990,87
19/09/2008,09:57:00,26995,27010,26985,27005,42
19/09/2008,09:58:00,27000,27000,26975,26975,38
19/09/2008,09:59:00,26975,27010,26960,27010,70
19/09/2008,10:00:00,27010,27020,27000,27000,35
19/09/2008,10:01:00,27000,27020,26995,26995,18
19/09/2008,10:02:00,27000,27005,26980,27000,21
19/09/2008,10:03:00,27010,27020,26995,27005,34
19/09/2008,10:04:00,27025,27025,27000,27000,28
19/09/2008,10:05:00,27010,27030,26990,27015,53
19/09/2008,10:06:00,27020,27020,27000,27020,20
19/09/2008,10:07:00,27020,27025,27010,27020,17
19/09/2008,10:08:00,27010,27025,27010,27020,12
19/09/2008,10:09:00,27020,27030,27010,27015,31
19/09/2008,10:10:00,27010,27020,26995,26995,50
19/09/2008,10:11:00,26995,27015,26990,27005,28
19/09/2008,10:12:00,27005,27005,27000,27005,14
19/09/2008,10:13:00,27005,27005,26975,26975,52
19/09/2008,10:14:00,26975,27000,26975,27000,31
19/09/2008,10:15:00,26990,27010,26985,27010,76
19/09/2008,10:16:00,27010,27010,26990,27000,17
19/09/2008,10:17:00,27000,27010,26985,27000,42
19/09/2008,10:18:00,27000,27000,26995,26995,10
19/09/2008,10:19:00,27000,27020,26990,27020,25
19/09/2008,10:20:00,27020,27025,27015,27020,21
19/09/2008,10:21:00,27020,27025,27010,27025,63
19/09/2008,10:22:00,27030,27040,27025,27035,15
19/09/2008,10:23:00,27030,27035,27005,27010,48
19/09/2008,10:24:00,27015,27030,27015,27025,9
19/09/2008,10:25:00,27040,27050,27035,27035,73
19/09/2008,10:26:00,27045,27045,27025,27030,25
19/09/2008,10:27:00,27030,27035,27015,27035,21
19/09/2008,10:28:00,27030,27055,27025,27035,47
19/09/2008,10:29:00,27030,27035,27000,27020,66
19/09/2008,10:30:00,27025,27025,26990,27010,110
19/09/2008,10:31:00,27015,27030,27015,27025,34
19/09/2008,10:32:00,27030,27055,27030,27055,20
19/09/2008,10:33:00,27050,27060,27050,27060,26
19/09/2008,10:34:00,27065,27080,27045,27060,39
19/09/2008,10:35:00,27065,27075,27055,27065,29
19/09/2008,10:36:00,27060,27085,27060,27075,41
19/09/2008,10:37:00,27070,27070,27065,27070,3
19/09/2008,10:38:00,27065,27070,27055,27065,26
19/09/2008,10:39:00,27070,27085,27065,27080,26
19/09/2008,10:40:00,27085,27090,27075,27085,52
19/09/2008,10:41:00,27090,27090,27060,27065,41
19/09/2008,10:42:00,27055,27055,27040,27055,24
19/09/2008,10:43:00,27050,27075,27045,27075,24
19/09/2008,10:44:00,27070,27090,27065,27090,36
19/09/2008,10:45:00,27090,27115,27090,27115,87
19/09/2008,10:46:00,27115,27150,27115,27150,87
19/09/2008,10:47:00,27150,27150,27125,27145,61
19/09/2008,10:48:00,27130,27200,27130,27195,114
19/09/2008,10:49:00,27195,27200,27175,27185,123
19/09/2008,10:50:00,27180,27190,27165,27170,62
19/09/2008,10:51:00,27175,27180,27130,27130,54
19/09/2008,10:52:00,27130,27170,27125,27165,54
19/09/2008,10:53:00,27170,27170,27165,27170,13
19/09/2008,10:54:00,27155,27195,27150,27190,76
19/09/2008,10:55:00,27190,27190,27175,27175,48
19/09/2008,10:56:00,27175,27180,27165,27165,29
19/09/2008,10:57:00,27175,27220,27175,27210,59
19/09/2008,10:58:00,27210,27230,27190,27200,92
19/09/2008,10:59:00,27185,27210,27180,27200,27
19/09/2008,11:00:00,27205,27205,27185,27185,28
19/09/2008,11:01:00,27180,27180,27160,27170,104
19/09/2008,11:02:00,27165,27165,27145,27145,28
19/09/2008,11:03:00,27140,27150,27125,27130,78
19/09/2008,11:04:00,27130,27145,27125,27140,27
19/09/2008,11:05:00,27145,27155,27110,27115,58
19/09/2008,11:06:00,27110,27135,27105,27105,27
19/09/2008,11:07:00,27105,27110,27085,27095,32
19/09/2008,11:08:00,27100,27105,27090,27105,156
19/09/2008,11:09:00,27100,27100,27080,27090,50
19/09/2008,11:10:00,27090,27095,27060,27070,62
19/09/2008,11:11:00,27075,27090,27070,27090,32
19/09/2008,11:12:00,27090,27125,27090,27115,40
19/09/2008,11:13:00,27115,27150,27115,27145,36
19/09/2008,11:14:00,27150,27170,27125,27150,59
19/09/2008,11:15:00,27165,27165,27125,27150,64
19/09/2008,11:16:00,27150,27150,27110,27125,40
19/09/2008,11:17:00,27130,27150,27130,27130,18
19/09/2008,11:18:00,27130,27130,27105,27110,16
19/09/2008,11:19:00,27115,27120,27115,27115,12
19/09/2008,11:20:00,27115,27130,27115,27130,4
19/09/2008,11:21:00,27135,27150,27110,27110,27
19/09/2008,11:22:00,27110,27115,27100,27115,14
19/09/2008,11:23:00,27105,27105,27105,27105,2
19/09/2008,11:24:00,27105,27120,27100,27120,16
19/09/2008,11:25:00,27115,27115,27100,27100,11
19/09/2008,11:26:00,27100,27105,27085,27105,10
19/09/2008,11:27:00,27110,27145,27110,27140,33
19/09/2008,11:28:00,27145,27160,27145,27160,14
19/09/2008,11:29:00,27155,27160,27135,27140,20
19/09/2008,11:30:00,27145,27160,27145,27160,11
19/09/2008,11:31:00,27160,27175,27160,27170,32
19/09/2008,11:32:00,27170,27205,27170,27190,53
19/09/2008,11:33:00,27185,27205,27180,27185,37
19/09/2008,11:34:00,27190,27205,27185,27205,19
19/09/2008,11:35:00,27205,27230,27200,27215,131
19/09/2008,11:36:00,27225,27225,27200,27200,74
19/09/2008,11:37:00,27205,27205,27185,27190,35
19/09/2008,11:38:00,27190,27195,27185,27185,22
19/09/2008,11:39:00,27195,27210,27195,27210,10
19/09/2008,11:40:00,27210,27230,27205,27220,60
19/09/2008,11:41:00,27215,27220,27210,27215,14
19/09/2008,11:42:00,27205,27210,27195,27200,27
19/09/2008,11:43:00,27195,27200,27190,27190,25
19/09/2008,11:44:00,27190,27205,27190,27205,77
19/09/2008,11:45:00,27210,27225,27210,27225,22
19/09/2008,11:46:00,27220,27240,27220,27240,91
19/09/2008,11:47:00,27230,27240,27215,27215,54
19/09/2008,11:48:00,27220,27240,27215,27240,18
19/09/2008,11:49:00,27235,27250,27220,27250,28
19/09/2008,11:50:00,27250,27270,27250,27265,106
19/09/2008,11:51:00,27270,27275,27255,27270,37
19/09/2008,11:52:00,27260,27270,27195,27195,76
19/09/2008,11:53:00,27200,27200,27165,27170,55
19/09/2008,11:54:00,27165,27200,27160,27190,58
19/09/2008,11:55:00,27195,27195,27180,27180,22
19/09/2008,11:56:00,27185,27185,27155,27170,21
19/09/2008,11:57:00,27170,27175,27105,27110,52
19/09/2008,11:58:00,27125,27155,27080,27140,92
19/09/2008,11:59:00,27130,27160,27125,27150,26
19/09/2008,12:00:00,27150,27180,27150,27170,30
19/09/2008,12:01:00,27175,27180,27165,27175,13
19/09/2008,12:02:00,27175,27175,27150,27150,30
19/09/2008,12:03:00,27145,27165,27135,27140,36
19/09/2008,12:04:00,27145,27145,27105,27115,33
19/09/2008,12:05:00,27110,27155,27110,27140,14
19/09/2008,12:06:00,27155,27160,27140,27145,25
19/09/2008,12:07:00,27150,27170,27150,27155,10
19/09/2008,12:08:00,27170,27185,27160,27185,27
19/09/2008,12:09:00,27185,27185,27165,27165,12
19/09/2008,12:10:00,27165,27165,27160,27165,11
19/09/2008,12:11:00,27165,27165,27165,27165,3
19/09/2008,12:12:00,27175,27185,27175,27185,7
19/09/2008,12:13:00,27190,27190,27180,27180,3
19/09/2008,12:14:00,27175,27180,27170,27170,3
19/09/2008,12:15:00,27170,27170,27170,27170,28
19/09/2008,12:16:00,27175,27175,27155,27170,23
19/09/2008,12:17:00,27170,27175,27170,27175,11
19/09/2008,12:18:00,27170,27190,27165,27185,15
19/09/2008,12:19:00,27190,27210,27190,27210,48
19/09/2008,12:20:00,27210,27210,27205,27210,6
19/09/2008,12:21:00,27210,27230,27205,27225,29
19/09/2008,12:22:00,27220,27225,27215,27220,27
19/09/2008,12:23:00,27230,27235,27220,27230,50
19/09/2008,12:24:00,27235,27245,27215,27235,27
19/09/2008,12:25:00,27235,27240,27220,27235,19
19/09/2008,12:26:00,27235,27250,27235,27250,37
19/09/2008,12:27:00,27250,27260,27240,27250,23
19/09/2008,12:28:00,27235,27235,27210,27220,24
19/09/2008,12:29:00,27220,27235,27220,27230,27
19/09/2008,12:30:00,27230,27235,27220,27220,6
19/09/2008,12:31:00,27225,27225,27200,27215,30
19/09/2008,12:32:00,27220,27230,27215,27225,12
19/09/2008,12:33:00,27225,27225,27190,27190,49
19/09/2008,12:34:00,27200,27205,27190,27205,20
19/09/2008,12:35:00,27205,27230,27200,27220,44
19/09/2008,12:36:00,27220,27240,27220,27240,17
19/09/2008,12:37:00,27240,27275,27240,27275,95
19/09/2008,12:38:00,27275,27285,27250,27255,44
19/09/2008,12:39:00,27255,27310,27255,27300,119
19/09/2008,12:40:00,27300,27380,27300,27370,251
19/09/2008,12:41:00,27370,27370,27340,27340,53
19/09/2008,12:42:00,27340,27355,27340,27355,118
19/09/2008,12:43:00,27350,27360,27325,27330,73
19/09/2008,12:44:00,27335,27340,27310,27320,59
19/09/2008,12:45:00,27330,27330,27300,27310,32
19/09/2008,12:46:00,27310,27310,27295,27295,32
19/09/2008,12:47:00,27300,27320,27265,27265,43
19/09/2008,12:48:00,27265,27285,27265,27270,22
19/09/2008,12:49:00,27275,27280,27265,27265,15
19/09/2008,12:50:00,27275,27285,27260,27275,18
19/09/2008,12:51:00,27275,27300,27275,27295,9
19/09/2008,12:52:00,27300,27315,27295,27305,17
19/09/2008,12:53:00,27310,27310,27300,27305,10
19/09/2008,12:54:00,27305,27310,27290,27290,38
19/09/2008,12:55:00,27280,27290,27280,27290,7
19/09/2008,12:56:00,27295,27295,27270,27295,26
19/09/2008,12:57:00,27290,27295,27275,27280,14
19/09/2008,12:58:00,27275,27275,27265,27265,27
19/09/2008,12:59:00,27260,27275,27250,27275,32
19/09/2008,13:00:00,27265,27275,27245,27245,39
19/09/2008,13:01:00,27240,27290,27230,27275,79
19/09/2008,13:02:00,27285,27285,27270,27280,26
19/09/2008,13:03:00,27290,27325,27285,27310,47
19/09/2008,13:04:00,27310,27325,27295,27295,23
19/09/2008,13:05:00,27295,27295,27280,27290,9
19/09/2008,13:06:00,27280,27300,27280,27300,26
19/09/2008,13:07:00,27285,27285,27260,27275,45
19/09/2008,13:08:00,27285,27310,27285,27310,14
19/09/2008,13:10:00,27305,27315,27305,27315,24
19/09/2008,13:11:00,27320,27330,27310,27320,22
19/09/2008,13:12:00,27320,27325,27320,27325,28
19/09/2008,13:13:00,27330,27330,27325,27325,8
19/09/2008,13:14:00,27320,27320,27310,27310,140
19/09/2008,13:15:00,27310,27310,27305,27305,14
19/09/2008,13:16:00,27305,27320,27305,27305,13
19/09/2008,13:17:00,27315,27325,27315,27315,6
19/09/2008,13:18:00,27310,27310,27290,27300,24
19/09/2008,13:19:00,27300,27310,27280,27285,8
19/09/2008,13:20:00,27295,27295,27290,27290,9
19/09/2008,13:21:00,27290,27295,27285,27295,9
19/09/2008,13:22:00,27290,27290,27275,27290,10
19/09/2008,13:23:00,27270,27285,27260,27260,16
19/09/2008,13:24:00,27255,27270,27255,27270,12
19/09/2008,13:25:00,27270,27285,27270,27280,14
19/09/2008,13:26:00,27290,27305,27285,27290,21
19/09/2008,13:27:00,27280,27280,27260,27265,27
19/09/2008,13:28:00,27285,27285,27250,27250,11
19/09/2008,13:29:00,27260,27265,27260,27265,6
19/09/2008,13:30:00,27275,27370,27275,27330,157
19/09/2008,13:31:00,27325,27355,27325,27350,38
19/09/2008,13:32:00,27340,27340,27315,27340,28
19/09/2008,13:33:00,27340,27355,27330,27330,23
19/09/2008,13:34:00,27335,27365,27330,27360,24
19/09/2008,13:35:00,27355,27435,27355,27410,202
19/09/2008,13:36:00,27415,27430,27400,27410,48
19/09/2008,13:37:00,27415,27435,27405,27435,44
19/09/2008,13:38:00,27435,27470,27435,27460,70
19/09/2008,13:39:00,27450,27520,27450,27515,127
19/09/2008,13:40:00,27515,27535,27440,27450,131
19/09/2008,13:41:00,27450,27495,27445,27495,94
19/09/2008,13:42:00,27490,27500,27470,27495,68
19/09/2008,13:43:00,27500,27500,27470,27480,10
19/09/2008,13:44:00,27480,27485,27480,27485,2
19/09/2008,13:45:00,27480,27495,27480,27495,21
19/09/2008,13:46:00,27485,27505,27475,27475,49
19/09/2008,13:47:00,27485,27490,27470,27480,60
19/09/2008,13:48:00,27485,27485,27465,27470,15
19/09/2008,13:49:00,27470,27475,27455,27475,33
19/09/2008,13:50:00,27470,27480,27470,27480,18
19/09/2008,13:51:00,27480,27500,27480,27500,16
19/09/2008,13:52:00,27490,27495,27475,27475,24
19/09/2008,13:53:00,27475,27485,27465,27470,25
19/09/2008,13:54:00,27475,27475,27465,27475,28
19/09/2008,13:55:00,27480,27485,27475,27475,21
19/09/2008,13:56:00,27480,27485,27470,27485,30
19/09/2008,13:57:00,27480,27480,27470,27480,17
19/09/2008,13:58:00,27475,27480,27460,27480,12
19/09/2008,13:59:00,27480,27480,27470,27470,3
19/09/2008,14:00:00,27480,27505,27480,27490,33
19/09/2008,14:01:00,27495,27500,27480,27480,19
19/09/2008,14:02:00,27485,27490,27475,27485,13
19/09/2008,14:03:00,27480,27495,27480,27495,13
19/09/2008,14:04:00,27495,27515,27490,27505,34
19/09/2008,14:05:00,27510,27530,27510,27520,24
19/09/2008,14:06:00,27520,27530,27515,27515,12
19/09/2008,14:07:00,27510,27515,27500,27505,10
19/09/2008,14:08:00,27510,27515,27500,27500,11
19/09/2008,14:09:00,27510,27510,27505,27510,3
19/09/2008,14:10:00,27505,27515,27500,27505,20
19/09/2008,14:11:00,27510,27510,27505,27510,9
19/09/2008,14:12:00,27505,27510,27495,27495,36
19/09/2008,14:13:00,27495,27500,27495,27495,14
19/09/2008,14:14:00,27505,27520,27505,27515,6
19/09/2008,14:15:00,27520,27525,27505,27520,12
19/09/2008,14:16:00,27525,27575,27525,27565,125
19/09/2008,14:17:00,27580,27585,27560,27560,28
19/09/2008,14:18:00,27560,27570,27545,27560,31
19/09/2008,14:19:00,27570,27585,27560,27585,37
19/09/2008,14:20:00,27585,27585,27555,27565,37
19/09/2008,14:21:00,27555,27570,27555,27565,20
19/09/2008,14:22:00,27560,27590,27560,27590,35
19/09/2008,14:23:00,27600,27660,27600,27650,241
19/09/2008,14:24:00,27655,27675,27645,27660,37
19/09/2008,14:25:00,27660,27670,27620,27635,92
19/09/2008,14:26:00,27630,27635,27550,27550,111
19/09/2008,14:27:00,27550,27595,27550,27590,45
19/09/2008,14:28:00,27600,27605,27600,27605,10
19/09/2008,14:29:00,27590,27600,27580,27580,20
19/09/2008,14:30:00,27595,27710,27595,27670,254
19/09/2008,14:31:00,27655,27665,27630,27655,59
19/09/2008,14:32:00,27650,27685,27630,27635,66
19/09/2008,14:33:00,27630,27645,27615,27645,60
19/09/2008,14:34:00,27630,27660,27630,27660,34
19/09/2008,14:35:00,27660,27735,27650,27710,106
19/09/2008,14:36:00,27705,27760,27685,27750,116
19/09/2008,14:37:00,27755,27760,27675,27675,72
19/09/2008,14:38:00,27695,27705,27660,27695,53
19/09/2008,14:39:00,27670,27680,27655,27675,27
19/09/2008,14:40:00,27675,27675,27660,27670,15
19/09/2008,14:41:00,27675,27710,27670,27705,35
19/09/2008,14:42:00,27720,27720,27695,27705,10
19/09/2008,14:43:00,27710,27715,27670,27670,40
19/09/2008,14:44:00,27670,27685,27660,27665,31
19/09/2008,14:45:00,27665,27680,27650,27675,28
19/09/2008,14:46:00,27675,27675,27640,27655,23
19/09/2008,14:47:00,27655,27655,27640,27640,6
19/09/2008,14:48:00,27655,27685,27645,27685,24
19/09/2008,14:49:00,27695,27695,27670,27695,47
19/09/2008,14:50:00,27695,27710,27690,27695,24
19/09/2008,14:51:00,27690,27705,27690,27705,14
19/09/2008,14:52:00,27710,27750,27710,27725,83
19/09/2008,14:53:00,27725,27740,27725,27725,21
19/09/2008,14:54:00,27720,27725,27695,27700,41
19/09/2008,14:55:00,27710,27755,27710,27730,80
19/09/2008,14:56:00,27730,27730,27700,27705,39
19/09/2008,14:57:00,27710,27710,27660,27665,54
19/09/2008,14:58:00,27670,27675,27650,27655,51
19/09/2008,14:59:00,27665,27700,27650,27690,27
19/09/2008,15:00:00,27695,27695,27665,27665,14
19/09/2008,15:01:00,27655,27655,27610,27630,40
19/09/2008,15:02:00,27635,27660,27610,27635,28
19/09/2008,15:03:00,27640,27645,27635,27640,13
19/09/2008,15:04:00,27635,27655,27630,27640,31
19/09/2008,15:05:00,27640,27665,27640,27665,18
19/09/2008,15:06:00,27655,27655,27620,27620,35
19/09/2008,15:07:00,27635,27640,27630,27640,14
19/09/2008,15:08:00,27645,27700,27645,27675,51
19/09/2008,15:09:00,27675,27680,27655,27665,41
19/09/2008,15:10:00,27680,27700,27665,27700,35
19/09/2008,15:11:00,27700,27735,27680,27730,29
19/09/2008,15:12:00,27730,27730,27705,27725,27
19/09/2008,15:13:00,27720,27720,27705,27710,21
19/09/2008,15:14:00,27715,27715,27690,27705,37
19/09/2008,15:15:00,27710,27735,27710,27725,30
19/09/2008,15:16:00,27725,27750,27715,27735,34
19/09/2008,15:17:00,27730,27740,27705,27715,21
19/09/2008,15:18:00,27705,27710,27690,27695,21
19/09/2008,15:19:00,27685,27720,27685,27710,40
19/09/2008,15:20:00,27705,27715,27700,27715,10
19/09/2008,15:21:00,27705,27710,27700,27700,20
19/09/2008,15:22:00,27690,27700,27690,27690,9
19/09/2008,15:23:00,27690,27700,27690,27695,9
19/09/2008,15:24:00,27700,27720,27660,27670,49
19/09/2008,15:25:00,27650,27655,27615,27640,48
19/09/2008,15:26:00,27640,27650,27630,27630,23
19/09/2008,15:27:00,27630,27645,27625,27625,23
19/09/2008,15:28:00,27620,27630,27620,27620,23
19/09/2008,15:29:00,27620,27640,27620,27640,43
19/09/2008,15:30:00,27635,27675,27630,27640,116
19/09/2008,15:31:00,27645,27705,27645,27680,69
19/09/2008,15:32:00,27665,27675,27640,27665,67
19/09/2008,15:33:00,27665,27710,27660,27685,86
19/09/2008,15:34:00,27675,27675,27630,27630,56
19/09/2008,15:35:00,27630,27630,27585,27585,88
19/09/2008,15:36:00,27585,27665,27575,27655,103
19/09/2008,15:37:00,27655,27690,27615,27620,105
19/09/2008,15:38:00,27620,27630,27615,27615,32
19/09/2008,15:39:00,27610,27625,27580,27580,72
19/09/2008,15:40:00,27575,27615,27575,27610,63
19/09/2008,15:41:00,27605,27610,27570,27585,63
19/09/2008,15:42:00,27590,27610,27575,27600,25
19/09/2008,15:43:00,27580,27600,27565,27570,37
19/09/2008,15:44:00,27565,27590,27550,27580,49
19/09/2008,15:45:00,27585,27610,27580,27595,72
19/09/2008,15:46:00,27595,27620,27590,27595,70
19/09/2008,15:47:00,27595,27615,27580,27605,82
19/09/2008,15:48:00,27605,27645,27605,27625,35
19/09/2008,15:49:00,27620,27660,27620,27640,62
19/09/2008,15:50:00,27645,27675,27640,27675,51
19/09/2008,15:51:00,27680,27680,27630,27630,60
19/09/2008,15:52:00,27635,27655,27625,27630,42
19/09/2008,15:53:00,27630,27640,27620,27625,50
19/09/2008,15:54:00,27620,27640,27610,27635,60
19/09/2008,15:55:00,27635,27680,27635,27660,66
19/09/2008,15:56:00,27660,27660,27620,27640,49
19/09/2008,15:57:00,27645,27645,27615,27630,35
19/09/2008,15:58:00,27620,27635,27585,27590,40
19/09/2008,15:59:00,27580,27585,27555,27555,30
19/09/2008,16:00:00,27550,27590,27525,27540,90
19/09/2008,16:01:00,27540,27545,27515,27515,68
19/09/2008,16:02:00,27510,27510,27440,27440,113
19/09/2008,16:03:00,27435,27505,27435,27505,111
19/09/2008,16:04:00,27500,27520,27430,27430,51
19/09/2008,16:05:00,27430,27525,27430,27520,83
19/09/2008,16:06:00,27515,27520,27440,27440,86
19/09/2008,16:07:00,27435,27520,27435,27490,86
19/09/2008,16:08:00,27505,27525,27480,27480,50
19/09/2008,16:09:00,27480,27495,27460,27495,51
19/09/2008,16:10:00,27495,27525,27480,27485,69
19/09/2008,16:11:00,27485,27490,27435,27435,66
19/09/2008,16:12:00,27435,27465,27435,27450,30
19/09/2008,16:13:00,27445,27480,27440,27455,58
19/09/2008,16:14:00,27465,27500,27465,27480,74
19/09/2008,16:15:00,27505,27520,27490,27510,62
19/09/2008,16:16:00,27510,27560,27495,27560,103
19/09/2008,16:17:00,27560,27590,27560,27565,64
19/09/2008,16:18:00,27575,27595,27555,27555,55
19/09/2008,16:19:00,27570,27570,27545,27545,32
19/09/2008,16:20:00,27540,27540,27505,27515,49
19/09/2008,16:21:00,27530,27535,27495,27515,26
19/09/2008,16:22:00,27510,27525,27505,27525,33
19/09/2008,16:23:00,27520,27525,27500,27510,35
19/09/2008,16:24:00,27505,27525,27495,27520,25
19/09/2008,16:25:00,27515,27540,27510,27540,30
19/09/2008,16:26:00,27545,27585,27545,27560,60
19/09/2008,16:27:00,27550,27550,27520,27535,51
19/09/2008,16:28:00,27545,27560,27540,27545,14
19/09/2008,16:29:00,27550,27550,27535,27540,13
19/09/2008,16:30:00,27550,27555,27520,27525,32
19/09/2008,16:31:00,27515,27515,27500,27510,20
19/09/2008,16:32:00,27515,27515,27495,27500,35
19/09/2008,16:33:00,27500,27560,27500,27545,70
19/09/2008,16:34:00,27545,27545,27520,27545,26
19/09/2008,16:35:00,27535,27630,27535,27605,121
19/09/2008,16:36:00,27600,27630,27595,27625,33
19/09/2008,16:37:00,27635,27660,27635,27650,37
19/09/2008,16:38:00,27655,27660,27630,27645,82
19/09/2008,16:39:00,27640,27645,27600,27605,58
19/09/2008,16:40:00,27610,27625,27590,27610,49
19/09/2008,16:41:00,27600,27635,27600,27630,34
19/09/2008,16:42:00,27635,27655,27630,27655,73
19/09/2008,16:43:00,27645,27650,27635,27645,35
19/09/2008,16:44:00,27645,27645,27605,27610,75
19/09/2008,16:45:00,27605,27635,27605,27610,28
19/09/2008,16:46:00,27620,27625,27570,27575,48
19/09/2008,16:47:00,27585,27630,27575,27630,40
19/09/2008,16:48:00,27620,27655,27615,27655,63
19/09/2008,16:49:00,27665,27675,27635,27655,58
19/09/2008,16:50:00,27660,27675,27650,27650,74
19/09/2008,16:51:00,27650,27650,27630,27645,33
19/09/2008,16:52:00,27645,27665,27635,27665,62
19/09/2008,16:53:00,27660,27670,27650,27655,39
19/09/2008,16:54:00,27660,27690,27650,27675,74
19/09/2008,16:55:00,27670,27680,27650,27650,96
19/09/2008,16:56:00,27650,27655,27620,27625,32
19/09/2008,16:57:00,27625,27665,27625,27635,55
19/09/2008,16:58:00,27645,27655,27630,27650,52
19/09/2008,16:59:00,27655,27670,27645,27645,37
19/09/2008,17:00:00,27650,27690,27640,27690,83
19/09/2008,17:01:00,27690,27715,27675,27705,106
19/09/2008,17:02:00,27710,27780,27710,27770,138
19/09/2008,17:03:00,27770,27800,27765,27800,86
19/09/2008,17:04:00,27800,27815,27790,27790,65
19/09/2008,17:05:00,27790,27855,27790,27850,106
19/09/2008,17:06:00,27850,27860,27835,27850,95
19/09/2008,17:07:00,27840,27860,27835,27860,78
19/09/2008,17:08:00,27860,27875,27855,27865,53
19/09/2008,17:09:00,27870,27910,27860,27895,129
19/09/2008,17:10:00,27890,27910,27890,27905,46
19/09/2008,17:11:00,27900,27930,27895,27920,112
19/09/2008,17:12:00,27905,27910,27870,27870,106
19/09/2008,17:13:00,27870,27885,27865,27875,93
19/09/2008,17:14:00,27875,27915,27875,27890,120
19/09/2008,17:15:00,27890,27895,27870,27875,52
19/09/2008,17:16:00,27870,27935,27870,27930,127
19/09/2008,17:17:00,27930,27955,27915,27940,135
19/09/2008,17:18:00,27945,27980,27945,27960,119
19/09/2008,17:19:00,27965,28015,27965,28015,220
19/09/2008,17:20:00,28025,28030,27985,27985,128
19/09/2008,17:21:00,28000,28065,28000,28050,174
19/09/2008,17:22:00,28050,28050,28010,28025,150
19/09/2008,17:23:00,28015,28050,28000,28035,113
19/09/2008,17:24:00,28035,28035,27950,27950,156
19/09/2008,17:25:00,27940,28000,27935,27960,99
19/09/2008,17:26:00,27950,27990,27940,27990,111
19/09/2008,17:27:00,27985,28000,27975,27995,131
19/09/2008,17:28:00,27995,28000,27980,27980,90
19/09/2008,17:29:00,27975,28000,27910,27970,180
19/09/2008,17:30:00,27970,27990,27945,27975,104
19/09/2008,17:31:00,27975,28030,27975,28025,136
19/09/2008,17:32:00,28030,28040,28010,28020,67
19/09/2008,17:33:00,28030,28040,28025,28030,31
19/09/2008,17:34:00,28030,28030,27990,27990,70
19/09/2008,17:35:00,27985,28000,27980,28000,73
19/09/2008,17:36:00,27995,28000,27980,27985,64
19/09/2008,17:37:00,27985,27995,27935,27945,96
19/09/2008,17:38:00,27945,27950,27935,27950,56
19/09/2008,17:39:00,27955,27995,27945,27995,58