DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/09/2008,09:00:00,28130,28155,28070,28105,151
22/09/2008,09:01:00,28105,28115,28050,28070,86
22/09/2008,09:02:00,28070,28105,28070,28105,66
22/09/2008,09:03:00,28095,28100,28080,28095,28
22/09/2008,09:04:00,28085,28095,28075,28075,26
22/09/2008,09:05:00,28080,28115,28075,28115,80
22/09/2008,09:06:00,28110,28120,28095,28115,122
22/09/2008,09:07:00,28115,28115,28100,28100,64
22/09/2008,09:08:00,28100,28100,28065,28070,80
22/09/2008,09:09:00,28070,28070,28025,28060,57
22/09/2008,09:10:00,28050,28050,28005,28015,42
22/09/2008,09:11:00,28005,28040,27995,28015,59
22/09/2008,09:12:00,28015,28035,28010,28020,34
22/09/2008,09:13:00,28030,28030,28000,28010,85
22/09/2008,09:14:00,28015,28015,27995,28000,32
22/09/2008,09:15:00,28010,28010,27995,28000,20
22/09/2008,09:16:00,28000,28040,27995,28010,55
22/09/2008,09:17:00,28015,28020,27995,28005,25
22/09/2008,09:18:00,27995,28010,27995,28010,25
22/09/2008,09:19:00,28015,28075,28000,28075,74
22/09/2008,09:20:00,28065,28100,28055,28100,40
22/09/2008,09:21:00,28110,28115,28090,28090,31
22/09/2008,09:22:00,28095,28115,28085,28115,15
22/09/2008,09:23:00,28105,28105,28080,28090,30
22/09/2008,09:24:00,28085,28105,28080,28080,29
22/09/2008,09:25:00,28085,28095,28080,28090,27
22/09/2008,09:26:00,28090,28090,28070,28070,20
22/09/2008,09:27:00,28065,28080,28060,28060,34
22/09/2008,09:28:00,28060,28065,28035,28035,26
22/09/2008,09:29:00,28030,28050,28020,28040,22
22/09/2008,09:30:00,28030,28050,28030,28040,50
22/09/2008,09:31:00,28045,28045,28005,28005,51
22/09/2008,09:32:00,28010,28035,28010,28030,14
22/09/2008,09:33:00,28030,28030,28020,28030,9
22/09/2008,09:34:00,28035,28040,28030,28035,10
22/09/2008,09:35:00,28025,28025,28005,28010,15
22/09/2008,09:36:00,28015,28030,28015,28025,13
22/09/2008,09:37:00,28015,28025,27995,28000,53
22/09/2008,09:38:00,28000,28000,27980,27990,26
22/09/2008,09:39:00,27985,28000,27985,27990,16
22/09/2008,09:40:00,27995,28000,27985,27990,20
22/09/2008,09:41:00,27990,28020,27990,28015,27
22/09/2008,09:42:00,28015,28050,28015,28035,40
22/09/2008,09:43:00,28035,28080,28035,28065,25
22/09/2008,09:44:00,28060,28095,28060,28075,78
22/09/2008,09:45:00,28070,28085,28065,28065,17
22/09/2008,09:46:00,28065,28065,28050,28065,25
22/09/2008,09:47:00,28060,28070,28060,28065,16
22/09/2008,09:48:00,28065,28085,28055,28085,54
22/09/2008,09:49:00,28095,28110,28090,28095,40
22/09/2008,09:50:00,28100,28110,28095,28110,48
22/09/2008,09:51:00,28105,28110,28095,28110,19
22/09/2008,09:52:00,28110,28130,28110,28125,21
22/09/2008,09:53:00,28130,28130,28095,28105,37
22/09/2008,09:54:00,28105,28110,28095,28105,11
22/09/2008,09:55:00,28105,28115,28095,28100,21
22/09/2008,09:56:00,28100,28105,28080,28095,45
22/09/2008,09:57:00,28095,28100,28085,28090,19
22/09/2008,09:58:00,28080,28110,28080,28105,11
22/09/2008,09:59:00,28105,28120,28105,28120,12
22/09/2008,10:00:00,28120,28125,28100,28100,28
22/09/2008,10:01:00,28100,28100,28090,28100,8
22/09/2008,10:02:00,28105,28110,28075,28080,27
22/09/2008,10:03:00,28070,28070,28030,28040,54
22/09/2008,10:04:00,28030,28050,28030,28045,27
22/09/2008,10:05:00,28035,28035,28020,28020,78
22/09/2008,10:06:00,28020,28025,27990,28015,45
22/09/2008,10:07:00,28015,28020,28000,28000,25
22/09/2008,10:08:00,28000,28000,27990,27995,21
22/09/2008,10:09:00,27995,28000,27995,28000,17
22/09/2008,10:10:00,27990,27995,27955,27965,81
22/09/2008,10:11:00,27960,27980,27960,27980,36
22/09/2008,10:12:00,27990,28000,27975,27990,42
22/09/2008,10:13:00,27995,28010,27990,27995,20
22/09/2008,10:14:00,27990,27995,27975,27990,20
22/09/2008,10:15:00,27985,27985,27980,27980,16
22/09/2008,10:16:00,27985,28000,27975,28000,12
22/09/2008,10:17:00,27995,28020,27995,28020,21
22/09/2008,10:18:00,28025,28040,28010,28015,21
22/09/2008,10:19:00,28015,28015,28005,28005,6
22/09/2008,10:20:00,28005,28015,28005,28015,5
22/09/2008,10:21:00,28010,28020,28005,28010,13
22/09/2008,10:22:00,28005,28005,27990,27990,26
22/09/2008,10:23:00,27985,28000,27970,27995,20
22/09/2008,10:24:00,27990,28000,27985,28000,11
22/09/2008,10:25:00,28005,28025,28005,28025,22
22/09/2008,10:26:00,28025,28035,28010,28020,16
22/09/2008,10:27:00,28015,28025,28005,28025,40
22/09/2008,10:28:00,28025,28035,28025,28035,23
22/09/2008,10:29:00,28035,28040,28025,28025,6
22/09/2008,10:30:00,28025,28060,28025,28060,22
22/09/2008,10:31:00,28050,28080,28045,28075,19
22/09/2008,10:32:00,28075,28095,28075,28085,24
22/09/2008,10:33:00,28080,28085,28055,28055,31
22/09/2008,10:34:00,28050,28055,28035,28055,24
22/09/2008,10:35:00,28060,28085,28045,28080,28
22/09/2008,10:36:00,28085,28085,28075,28085,10
22/09/2008,10:37:00,28090,28130,28085,28110,49
22/09/2008,10:38:00,28110,28110,28090,28090,17
22/09/2008,10:39:00,28085,28095,28080,28085,19
22/09/2008,10:40:00,28095,28150,28095,28150,81
22/09/2008,10:41:00,28145,28195,28140,28180,133
22/09/2008,10:42:00,28185,28190,28175,28175,25
22/09/2008,10:43:00,28175,28210,28170,28195,94
22/09/2008,10:44:00,28205,28240,28200,28230,87
22/09/2008,10:45:00,28230,28250,28225,28240,41
22/09/2008,10:46:00,28235,28240,28230,28235,16
22/09/2008,10:47:00,28235,28245,28225,28240,33
22/09/2008,10:48:00,28245,28250,28235,28240,25
22/09/2008,10:49:00,28240,28250,28240,28250,36
22/09/2008,10:50:00,28255,28255,28235,28235,34
22/09/2008,10:51:00,28235,28235,28215,28225,43
22/09/2008,10:52:00,28230,28245,28225,28240,16
22/09/2008,10:53:00,28240,28255,28240,28240,20
22/09/2008,10:54:00,28245,28255,28240,28255,19
22/09/2008,10:55:00,28255,28275,28250,28275,78
22/09/2008,10:56:00,28275,28305,28270,28300,76
22/09/2008,10:57:00,28300,28365,28300,28350,100
22/09/2008,10:58:00,28350,28395,28345,28385,80
22/09/2008,10:59:00,28380,28395,28380,28395,54
22/09/2008,11:00:00,28395,28480,28390,28455,210
22/09/2008,11:01:00,28460,28465,28435,28435,65
22/09/2008,11:02:00,28435,28440,28425,28425,22
22/09/2008,11:03:00,28425,28440,28425,28430,47
22/09/2008,11:04:00,28430,28430,28410,28430,51
22/09/2008,11:05:00,28435,28440,28425,28440,18
22/09/2008,11:06:00,28445,28450,28435,28445,45
22/09/2008,11:07:00,28440,28445,28430,28445,15
22/09/2008,11:08:00,28450,28485,28450,28470,61
22/09/2008,11:09:00,28475,28485,28470,28480,75
22/09/2008,11:10:00,28470,28495,28470,28490,43
22/09/2008,11:11:00,28500,28565,28500,28540,110
22/09/2008,11:12:00,28535,28540,28505,28505,56
22/09/2008,11:13:00,28505,28515,28485,28500,51
22/09/2008,11:14:00,28500,28510,28495,28500,43
22/09/2008,11:15:00,28500,28510,28485,28505,38
22/09/2008,11:16:00,28500,28505,28465,28470,63
22/09/2008,11:17:00,28460,28490,28460,28480,45
22/09/2008,11:18:00,28485,28490,28485,28490,9
22/09/2008,11:19:00,28480,28495,28470,28470,29
22/09/2008,11:20:00,28470,28480,28460,28470,22
22/09/2008,11:21:00,28470,28470,28460,28470,9
22/09/2008,11:22:00,28460,28500,28460,28475,107
22/09/2008,11:23:00,28475,28480,28460,28460,31
22/09/2008,11:24:00,28460,28460,28425,28425,47
22/09/2008,11:25:00,28425,28430,28415,28420,21
22/09/2008,11:26:00,28425,28430,28420,28420,11
22/09/2008,11:27:00,28425,28435,28425,28435,9
22/09/2008,11:28:00,28440,28445,28435,28445,14
22/09/2008,11:29:00,28435,28440,28410,28420,39
22/09/2008,11:30:00,28425,28435,28425,28435,16
22/09/2008,11:31:00,28435,28435,28425,28425,13
22/09/2008,11:32:00,28425,28425,28415,28415,17
22/09/2008,11:33:00,28415,28415,28385,28400,38
22/09/2008,11:34:00,28395,28400,28390,28400,46
22/09/2008,11:35:00,28395,28400,28365,28365,34
22/09/2008,11:36:00,28360,28370,28345,28350,43
22/09/2008,11:37:00,28340,28355,28340,28355,16
22/09/2008,11:38:00,28360,28360,28350,28355,11
22/09/2008,11:39:00,28350,28350,28320,28320,42
22/09/2008,11:40:00,28330,28335,28330,28335,13
22/09/2008,11:41:00,28340,28340,28340,28340,2
22/09/2008,11:42:00,28330,28330,28315,28325,25
22/09/2008,11:43:00,28320,28340,28320,28325,15
22/09/2008,11:44:00,28325,28335,28320,28330,37
22/09/2008,11:45:00,28325,28330,28325,28325,32
22/09/2008,11:46:00,28325,28325,28295,28295,41
22/09/2008,11:47:00,28300,28300,28290,28295,35
22/09/2008,11:48:00,28290,28295,28290,28290,10
22/09/2008,11:49:00,28300,28305,28300,28305,26
22/09/2008,11:50:00,28300,28305,28295,28300,10
22/09/2008,11:51:00,28295,28305,28295,28300,24
22/09/2008,11:52:00,28300,28305,28290,28295,46
22/09/2008,11:53:00,28295,28295,28290,28295,11
22/09/2008,11:54:00,28300,28315,28300,28315,39
22/09/2008,11:55:00,28315,28315,28295,28295,11
22/09/2008,11:56:00,28290,28305,28290,28305,14
22/09/2008,11:57:00,28305,28350,28305,28350,35
22/09/2008,11:58:00,28345,28355,28345,28345,24
22/09/2008,11:59:00,28340,28355,28340,28355,21
22/09/2008,12:00:00,28350,28360,28340,28345,14
22/09/2008,12:01:00,28350,28355,28345,28345,6
22/09/2008,12:02:00,28350,28360,28345,28350,11
22/09/2008,12:03:00,28355,28365,28350,28355,13
22/09/2008,12:04:00,28355,28355,28330,28330,20
22/09/2008,12:05:00,28320,28325,28310,28320,13
22/09/2008,12:06:00,28325,28330,28315,28315,5
22/09/2008,12:07:00,28320,28330,28320,28320,11
22/09/2008,12:08:00,28330,28340,28320,28340,11
22/09/2008,12:09:00,28345,28350,28335,28350,28
22/09/2008,12:10:00,28340,28340,28325,28330,13
22/09/2008,12:11:00,28325,28325,28280,28285,41
22/09/2008,12:12:00,28285,28300,28280,28300,28
22/09/2008,12:13:00,28290,28290,28270,28290,15
22/09/2008,12:14:00,28270,28275,28265,28270,29
22/09/2008,12:15:00,28280,28285,28280,28285,8
22/09/2008,12:16:00,28290,28290,28285,28285,5
22/09/2008,12:17:00,28280,28280,28275,28275,9
22/09/2008,12:18:00,28280,28285,28280,28285,13
22/09/2008,12:19:00,28280,28280,28270,28275,18
22/09/2008,12:20:00,28275,28285,28270,28285,11
22/09/2008,12:21:00,28280,28285,28280,28285,21
22/09/2008,12:22:00,28285,28285,28280,28280,11
22/09/2008,12:23:00,28280,28280,28280,28280,2
22/09/2008,12:24:00,28275,28275,28255,28265,33
22/09/2008,12:25:00,28260,28260,28250,28250,19
22/09/2008,12:26:00,28250,28250,28240,28245,22
22/09/2008,12:27:00,28250,28255,28245,28250,30
22/09/2008,12:28:00,28250,28265,28250,28260,33
22/09/2008,12:29:00,28260,28260,28255,28255,10
22/09/2008,12:30:00,28255,28255,28245,28250,14
22/09/2008,12:31:00,28245,28245,28240,28240,10
22/09/2008,12:32:00,28240,28240,28225,28230,23
22/09/2008,12:33:00,28225,28225,28205,28210,41
22/09/2008,12:34:00,28210,28215,28205,28215,31
22/09/2008,12:35:00,28210,28210,28200,28205,21
22/09/2008,12:36:00,28205,28220,28205,28215,25
22/09/2008,12:37:00,28225,28225,28220,28225,11
22/09/2008,12:38:00,28220,28220,28220,28220,3
22/09/2008,12:39:00,28215,28215,28190,28200,30
22/09/2008,12:40:00,28200,28205,28175,28195,54
22/09/2008,12:41:00,28190,28195,28175,28180,20
22/09/2008,12:42:00,28175,28190,28170,28180,29
22/09/2008,12:43:00,28175,28200,28175,28200,23
22/09/2008,12:44:00,28200,28200,28200,28200,9
22/09/2008,12:45:00,28195,28195,28185,28185,10
22/09/2008,12:46:00,28180,28180,28150,28150,33
22/09/2008,12:47:00,28155,28185,28150,28175,26
22/09/2008,12:48:00,28175,28180,28170,28175,13
22/09/2008,12:49:00,28180,28185,28175,28175,19
22/09/2008,12:50:00,28170,28170,28145,28160,20
22/09/2008,12:51:00,28170,28185,28160,28185,15
22/09/2008,12:52:00,28180,28180,28160,28165,11
22/09/2008,12:53:00,28170,28170,28170,28170,3
22/09/2008,12:54:00,28165,28175,28160,28175,11
22/09/2008,12:55:00,28170,28175,28170,28170,4
22/09/2008,12:56:00,28175,28215,28175,28215,53
22/09/2008,12:57:00,28210,28220,28210,28215,10
22/09/2008,12:58:00,28215,28220,28210,28220,18
22/09/2008,12:59:00,28220,28240,28220,28235,12
22/09/2008,13:00:00,28240,28240,28225,28235,11
22/09/2008,13:01:00,28230,28235,28225,28225,8
22/09/2008,13:02:00,28220,28220,28215,28215,4
22/09/2008,13:03:00,28210,28210,28210,28210,6
22/09/2008,13:04:00,28215,28225,28210,28210,9
22/09/2008,13:05:00,28215,28215,28215,28215,1
22/09/2008,13:06:00,28210,28210,28195,28195,9
22/09/2008,13:07:00,28205,28205,28200,28200,3
22/09/2008,13:08:00,28190,28200,28190,28195,14
22/09/2008,13:09:00,28195,28195,28195,28195,2
22/09/2008,13:10:00,28190,28195,28190,28195,2
22/09/2008,13:11:00,28195,28195,28195,28195,2
22/09/2008,13:12:00,28200,28205,28200,28205,7
22/09/2008,13:13:00,28205,28205,28190,28190,3
22/09/2008,13:14:00,28200,28200,28200,28200,3
22/09/2008,13:15:00,28195,28195,28190,28190,3
22/09/2008,13:17:00,28205,28205,28195,28195,2
22/09/2008,13:18:00,28200,28205,28190,28190,9
22/09/2008,13:19:00,28190,28205,28190,28205,10
22/09/2008,13:20:00,28205,28205,28205,28205,2
22/09/2008,13:21:00,28210,28225,28210,28225,11
22/09/2008,13:22:00,28225,28225,28205,28215,14
22/09/2008,13:23:00,28210,28215,28210,28215,4
22/09/2008,13:24:00,28225,28225,28220,28220,5
22/09/2008,13:25:00,28225,28225,28205,28205,6
22/09/2008,13:26:00,28200,28200,28190,28195,5
22/09/2008,13:27:00,28185,28185,28165,28175,45
22/09/2008,13:28:00,28180,28185,28175,28180,19
22/09/2008,13:29:00,28185,28195,28185,28195,25
22/09/2008,13:30:00,28195,28200,28195,28200,7
22/09/2008,13:31:00,28200,28200,28195,28200,7
22/09/2008,13:32:00,28195,28200,28195,28200,16
22/09/2008,13:33:00,28195,28195,28180,28185,8
22/09/2008,13:34:00,28180,28180,28140,28150,56
22/09/2008,13:35:00,28145,28150,28145,28150,18
22/09/2008,13:36:00,28155,28155,28145,28150,9
22/09/2008,13:37:00,28155,28155,28145,28150,14
22/09/2008,13:38:00,28155,28160,28145,28145,7
22/09/2008,13:39:00,28150,28155,28150,28150,4
22/09/2008,13:40:00,28155,28170,28150,28150,15
22/09/2008,13:41:00,28150,28170,28150,28165,5
22/09/2008,13:42:00,28175,28195,28175,28190,14
22/09/2008,13:43:00,28185,28205,28185,28195,13
22/09/2008,13:44:00,28200,28200,28200,28200,2
22/09/2008,13:45:00,28210,28220,28200,28210,9
22/09/2008,13:47:00,28205,28205,28195,28200,9
22/09/2008,13:48:00,28195,28200,28195,28200,4
22/09/2008,13:49:00,28205,28205,28205,28205,2
22/09/2008,13:50:00,28205,28220,28205,28215,19
22/09/2008,13:51:00,28215,28225,28210,28210,23
22/09/2008,13:52:00,28210,28215,28210,28210,7
22/09/2008,13:53:00,28210,28220,28210,28210,7
22/09/2008,13:54:00,28200,28205,28190,28195,14
22/09/2008,13:55:00,28190,28200,28190,28195,8
22/09/2008,13:56:00,28205,28205,28200,28200,3
22/09/2008,13:57:00,28195,28235,28195,28230,59
22/09/2008,13:58:00,28225,28225,28225,28225,1
22/09/2008,13:59:00,28230,28230,28215,28215,10
22/09/2008,14:00:00,28205,28205,28195,28200,10
22/09/2008,14:01:00,28200,28200,28185,28185,8
22/09/2008,14:02:00,28185,28185,28165,28170,33
22/09/2008,14:03:00,28170,28180,28165,28180,7
22/09/2008,14:04:00,28165,28165,28160,28165,15
22/09/2008,14:05:00,28165,28180,28165,28180,6
22/09/2008,14:06:00,28175,28195,28170,28190,20
22/09/2008,14:07:00,28200,28205,28180,28180,11
22/09/2008,14:08:00,28175,28175,28170,28170,6
22/09/2008,14:10:00,28180,28195,28180,28190,12
22/09/2008,14:11:00,28190,28190,28175,28175,16
22/09/2008,14:12:00,28185,28185,28180,28180,4
22/09/2008,14:13:00,28185,28185,28185,28185,4
22/09/2008,14:14:00,28190,28190,28160,28175,13
22/09/2008,14:15:00,28175,28175,28150,28160,20
22/09/2008,14:16:00,28155,28155,28145,28155,17
22/09/2008,14:17:00,28155,28155,28145,28145,7
22/09/2008,14:18:00,28150,28150,28110,28120,57
22/09/2008,14:19:00,28125,28125,28115,28125,18
22/09/2008,14:20:00,28125,28140,28120,28140,24
22/09/2008,14:21:00,28145,28165,28140,28165,29
22/09/2008,14:22:00,28160,28180,28160,28180,37
22/09/2008,14:23:00,28185,28220,28170,28200,59
22/09/2008,14:24:00,28205,28230,28205,28215,71
22/09/2008,14:25:00,28215,28295,28210,28250,133
22/09/2008,14:26:00,28260,28270,28255,28255,46
22/09/2008,14:27:00,28260,28260,28245,28260,28
22/09/2008,14:28:00,28255,28280,28255,28265,37
22/09/2008,14:29:00,28260,28265,28255,28260,17
22/09/2008,14:30:00,28270,28345,28260,28345,104
22/09/2008,14:31:00,28345,28360,28285,28290,136
22/09/2008,14:32:00,28285,28305,28260,28305,53
22/09/2008,14:33:00,28305,28305,28285,28295,12
22/09/2008,14:34:00,28285,28290,28245,28260,40
22/09/2008,14:35:00,28265,28280,28265,28275,22
22/09/2008,14:36:00,28270,28280,28240,28240,30
22/09/2008,14:37:00,28250,28285,28250,28275,27
22/09/2008,14:38:00,28285,28320,28275,28300,65
22/09/2008,14:39:00,28295,28305,28275,28285,61
22/09/2008,14:40:00,28285,28295,28285,28295,12
22/09/2008,14:41:00,28295,28305,28290,28300,17
22/09/2008,14:42:00,28305,28320,28290,28295,49
22/09/2008,14:43:00,28300,28300,28285,28290,27
22/09/2008,14:44:00,28290,28310,28290,28290,22
22/09/2008,14:45:00,28290,28295,28265,28265,18
22/09/2008,14:46:00,28265,28290,28260,28275,23
22/09/2008,14:47:00,28275,28280,28270,28270,13
22/09/2008,14:48:00,28270,28270,28260,28265,11
22/09/2008,14:49:00,28265,28275,28255,28265,28
22/09/2008,14:50:00,28270,28300,28270,28285,78
22/09/2008,14:51:00,28280,28295,28280,28280,22
22/09/2008,14:52:00,28275,28280,28265,28265,13
22/09/2008,14:53:00,28270,28270,28240,28250,44
22/09/2008,14:54:00,28245,28245,28215,28215,27
22/09/2008,14:55:00,28210,28210,28190,28200,34
22/09/2008,14:56:00,28195,28200,28185,28190,13
22/09/2008,14:57:00,28190,28190,28175,28185,22
22/09/2008,14:58:00,28180,28180,28170,28175,14
22/09/2008,14:59:00,28175,28200,28175,28200,25
22/09/2008,15:00:00,28195,28240,28195,28240,61
22/09/2008,15:01:00,28235,28245,28225,28245,24
22/09/2008,15:02:00,28250,28270,28250,28265,45
22/09/2008,15:03:00,28265,28295,28265,28285,63
22/09/2008,15:04:00,28275,28275,28265,28270,38
22/09/2008,15:05:00,28275,28285,28265,28270,29
22/09/2008,15:06:00,28275,28295,28275,28290,23
22/09/2008,15:07:00,28295,28295,28250,28250,27
22/09/2008,15:08:00,28245,28255,28235,28250,56
22/09/2008,15:09:00,28255,28265,28250,28255,17
22/09/2008,15:10:00,28260,28275,28260,28275,14
22/09/2008,15:11:00,28265,28265,28250,28260,7
22/09/2008,15:12:00,28265,28265,28245,28245,16
22/09/2008,15:13:00,28270,28280,28270,28275,5
22/09/2008,15:14:00,28270,28270,28270,28270,3
22/09/2008,15:15:00,28270,28270,28270,28270,5
22/09/2008,15:16:00,28270,28280,28265,28280,6
22/09/2008,15:17:00,28280,28290,28280,28280,17
22/09/2008,15:18:00,28275,28280,28275,28280,4
22/09/2008,15:19:00,28285,28305,28285,28305,34
22/09/2008,15:20:00,28295,28315,28295,28310,19
22/09/2008,15:21:00,28310,28310,28300,28305,6
22/09/2008,15:22:00,28300,28305,28295,28305,19
22/09/2008,15:23:00,28310,28330,28305,28325,20
22/09/2008,15:24:00,28325,28325,28315,28315,3
22/09/2008,15:25:00,28320,28320,28300,28300,8
22/09/2008,15:26:00,28305,28305,28290,28300,11
22/09/2008,15:27:00,28290,28295,28290,28295,2
22/09/2008,15:28:00,28290,28290,28275,28275,16
22/09/2008,15:29:00,28265,28270,28265,28265,12
22/09/2008,15:30:00,28275,28295,28270,28290,34
22/09/2008,15:31:00,28280,28280,28250,28250,45
22/09/2008,15:32:00,28250,28250,28225,28245,60
22/09/2008,15:33:00,28245,28245,28210,28225,58
22/09/2008,15:34:00,28215,28245,28200,28230,40
22/09/2008,15:35:00,28235,28240,28210,28215,25
22/09/2008,15:36:00,28205,28210,28180,28190,54
22/09/2008,15:37:00,28195,28230,28190,28210,62
22/09/2008,15:38:00,28215,28215,28185,28195,17
22/09/2008,15:39:00,28195,28195,28165,28175,51
22/09/2008,15:40:00,28170,28175,28140,28145,54
22/09/2008,15:41:00,28145,28145,28100,28110,61
22/09/2008,15:42:00,28110,28115,28090,28115,53
22/09/2008,15:43:00,28115,28120,28095,28105,41
22/09/2008,15:44:00,28110,28135,28110,28130,45
22/09/2008,15:45:00,28115,28130,28115,28115,15
22/09/2008,15:46:00,28115,28120,28095,28095,22
22/09/2008,15:47:00,28090,28125,28080,28125,65
22/09/2008,15:48:00,28130,28150,28125,28150,33
22/09/2008,15:49:00,28150,28150,28135,28135,12
22/09/2008,15:50:00,28135,28140,28115,28115,28
22/09/2008,15:51:00,28115,28145,28115,28130,22
22/09/2008,15:52:00,28135,28155,28135,28150,16
22/09/2008,15:53:00,28150,28150,28125,28145,33
22/09/2008,15:54:00,28140,28145,28140,28140,6
22/09/2008,15:55:00,28135,28145,28130,28140,27
22/09/2008,15:56:00,28130,28135,28100,28100,45
22/09/2008,15:57:00,28100,28100,28080,28090,36
22/09/2008,15:58:00,28090,28095,28070,28070,43
22/09/2008,15:59:00,28065,28095,28060,28095,22
22/09/2008,16:00:00,28100,28115,28070,28075,36
22/09/2008,16:01:00,28075,28085,28035,28055,57
22/09/2008,16:02:00,28045,28075,28045,28070,26
22/09/2008,16:03:00,28080,28120,28080,28120,52
22/09/2008,16:04:00,28120,28125,28105,28120,27
22/09/2008,16:05:00,28125,28130,28090,28125,42
22/09/2008,16:06:00,28115,28120,28080,28080,42
22/09/2008,16:07:00,28090,28100,28080,28100,19
22/09/2008,16:08:00,28115,28130,28110,28110,40
22/09/2008,16:09:00,28110,28110,28085,28095,27
22/09/2008,16:10:00,28090,28105,28090,28105,13
22/09/2008,16:11:00,28105,28125,28105,28125,22
22/09/2008,16:12:00,28125,28125,28065,28075,63
22/09/2008,16:13:00,28085,28095,28055,28055,28
22/09/2008,16:14:00,28050,28070,28050,28050,44
22/09/2008,16:15:00,28050,28070,28045,28060,40
22/09/2008,16:16:00,28060,28070,28050,28070,23
22/09/2008,16:17:00,28080,28090,28030,28030,79
22/09/2008,16:18:00,28035,28045,28015,28015,75
22/09/2008,16:19:00,28015,28030,27960,27960,110
22/09/2008,16:20:00,27960,27990,27955,27985,47
22/09/2008,16:21:00,27985,28000,27980,27980,31
22/09/2008,16:22:00,27980,28005,27980,28000,27
22/09/2008,16:23:00,27990,28010,27980,28010,16
22/09/2008,16:24:00,28005,28005,27975,27980,27
22/09/2008,16:25:00,27985,28020,27985,28015,27
22/09/2008,16:26:00,27995,27995,27985,27990,10
22/09/2008,16:27:00,27990,28010,27975,28000,50
22/09/2008,16:28:00,28010,28030,28010,28030,12
22/09/2008,16:29:00,28025,28050,28020,28045,57
22/09/2008,16:30:00,28050,28060,28045,28060,28
22/09/2008,16:31:00,28055,28060,28050,28055,17
22/09/2008,16:32:00,28055,28065,28045,28065,24
22/09/2008,16:33:00,28060,28060,28045,28055,14
22/09/2008,16:34:00,28055,28090,28055,28090,36
22/09/2008,16:35:00,28095,28100,28060,28070,36
22/09/2008,16:36:00,28075,28075,28040,28040,38
22/09/2008,16:37:00,28040,28040,28025,28030,22
22/09/2008,16:38:00,28030,28030,28000,28000,34
22/09/2008,16:39:00,28000,28010,27965,27965,29
22/09/2008,16:40:00,27970,28010,27960,27995,60
22/09/2008,16:41:00,28005,28020,27995,28005,21
22/09/2008,16:42:00,28000,28035,28000,28030,21
22/09/2008,16:43:00,28030,28030,27995,27995,37
22/09/2008,16:44:00,27995,28000,27945,27960,98
22/09/2008,16:45:00,27950,27970,27940,27950,49
22/09/2008,16:46:00,27955,27960,27945,27955,26
22/09/2008,16:47:00,27965,27965,27940,27950,33
22/09/2008,16:48:00,27935,27945,27910,27920,48
22/09/2008,16:49:00,27920,27935,27900,27900,91
22/09/2008,16:50:00,27900,27940,27900,27925,35
22/09/2008,16:51:00,27935,27935,27890,27895,36
22/09/2008,16:52:00,27890,27905,27880,27880,48
22/09/2008,16:53:00,27880,27880,27875,27880,28
22/09/2008,16:54:00,27875,27890,27875,27885,39
22/09/2008,16:55:00,27890,27920,27885,27905,66
22/09/2008,16:56:00,27910,27915,27905,27915,17
22/09/2008,16:57:00,27920,27960,27920,27960,39
22/09/2008,16:58:00,27960,27960,27935,27940,73
22/09/2008,16:59:00,27950,27950,27890,27900,73
22/09/2008,17:00:00,27900,27905,27885,27895,32
22/09/2008,17:01:00,27900,27900,27850,27860,101
22/09/2008,17:02:00,27865,27865,27825,27825,261
22/09/2008,17:03:00,27825,27845,27815,27830,74
22/09/2008,17:04:00,27830,27840,27815,27815,49
22/09/2008,17:05:00,27810,27810,27775,27800,69
22/09/2008,17:06:00,27795,27800,27770,27780,54
22/09/2008,17:07:00,27780,27795,27780,27790,39
22/09/2008,17:08:00,27790,27800,27790,27790,36
22/09/2008,17:09:00,27795,27800,27755,27755,118
22/09/2008,17:10:00,27755,27765,27750,27765,71
22/09/2008,17:11:00,27765,27780,27760,27765,50
22/09/2008,17:12:00,27765,27785,27765,27770,57
22/09/2008,17:13:00,27770,27775,27745,27745,57
22/09/2008,17:14:00,27745,27745,27710,27735,58
22/09/2008,17:15:00,27725,27740,27715,27715,61
22/09/2008,17:16:00,27715,27725,27695,27710,182
22/09/2008,17:17:00,27715,27720,27700,27710,51
22/09/2008,17:18:00,27710,27715,27695,27695,40
22/09/2008,17:19:00,27690,27710,27680,27705,51
22/09/2008,17:20:00,27700,27710,27680,27705,104
22/09/2008,17:21:00,27700,27715,27690,27690,73
22/09/2008,17:22:00,27690,27695,27675,27675,68
22/09/2008,17:23:00,27675,27680,27655,27675,63
22/09/2008,17:24:00,27675,27720,27675,27715,94
22/09/2008,17:25:00,27710,27785,27710,27785,120
22/09/2008,17:26:00,27780,27800,27745,27745,85
22/09/2008,17:27:00,27740,27755,27715,27715,124
22/09/2008,17:28:00,27715,27755,27690,27725,118
22/09/2008,17:29:00,27730,27750,27655,27670,259
22/09/2008,17:30:00,27660,27680,27625,27670,133
22/09/2008,17:31:00,27670,27695,27670,27675,63
22/09/2008,17:32:00,27680,27680,27620,27635,85
22/09/2008,17:33:00,27635,27645,27620,27620,44
22/09/2008,17:34:00,27610,27645,27605,27645,29
22/09/2008,17:35:00,27650,27655,27620,27645,25
22/09/2008,17:36:00,27645,27655,27630,27640,44
22/09/2008,17:37:00,27640,27655,27640,27645,21
22/09/2008,17:38:00,27650,27660,27645,27660,19
22/09/2008,17:39:00,27660,27715,27655,27715,48