DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/09/2008,09:00:00,27550,27585,27505,27570,232
23/09/2008,09:01:00,27570,27650,27570,27625,257
23/09/2008,09:02:00,27630,27640,27605,27625,181
23/09/2008,09:03:00,27620,27655,27620,27635,205
23/09/2008,09:04:00,27635,27640,27615,27620,63
23/09/2008,09:05:00,27620,27685,27620,27660,167
23/09/2008,09:06:00,27660,27680,27630,27650,81
23/09/2008,09:07:00,27650,27670,27640,27655,44
23/09/2008,09:08:00,27655,27675,27645,27665,66
23/09/2008,09:09:00,27670,27670,27625,27640,92
23/09/2008,09:10:00,27635,27635,27600,27600,84
23/09/2008,09:11:00,27600,27600,27550,27580,152
23/09/2008,09:12:00,27580,27580,27520,27525,54
23/09/2008,09:13:00,27525,27540,27520,27525,38
23/09/2008,09:14:00,27540,27575,27530,27560,111
23/09/2008,09:15:00,27560,27565,27550,27565,64
23/09/2008,09:16:00,27570,27595,27570,27590,47
23/09/2008,09:17:00,27595,27595,27570,27570,15
23/09/2008,09:18:00,27565,27580,27555,27575,43
23/09/2008,09:19:00,27570,27570,27560,27560,59
23/09/2008,09:20:00,27575,27585,27555,27585,14
23/09/2008,09:21:00,27585,27590,27555,27555,29
23/09/2008,09:22:00,27560,27560,27545,27550,113
23/09/2008,09:23:00,27550,27575,27550,27575,80
23/09/2008,09:24:00,27575,27575,27555,27565,25
23/09/2008,09:25:00,27565,27565,27560,27565,8
23/09/2008,09:26:00,27560,27560,27555,27560,15
23/09/2008,09:27:00,27555,27580,27550,27570,46
23/09/2008,09:28:00,27560,27565,27545,27560,59
23/09/2008,09:29:00,27555,27565,27535,27535,72
23/09/2008,09:30:00,27535,27565,27535,27545,59
23/09/2008,09:31:00,27540,27545,27530,27535,18
23/09/2008,09:32:00,27535,27540,27490,27490,106
23/09/2008,09:33:00,27490,27505,27450,27460,84
23/09/2008,09:34:00,27460,27460,27435,27440,55
23/09/2008,09:35:00,27440,27445,27405,27405,96
23/09/2008,09:36:00,27400,27430,27385,27400,88
23/09/2008,09:37:00,27395,27400,27365,27390,64
23/09/2008,09:38:00,27395,27425,27390,27420,76
23/09/2008,09:39:00,27410,27460,27410,27460,51
23/09/2008,09:40:00,27455,27465,27430,27430,43
23/09/2008,09:41:00,27430,27435,27415,27425,35
23/09/2008,09:42:00,27430,27440,27425,27440,38
23/09/2008,09:43:00,27440,27440,27420,27425,34
23/09/2008,09:44:00,27425,27425,27405,27410,32
23/09/2008,09:45:00,27405,27425,27390,27425,41
23/09/2008,09:46:00,27425,27440,27415,27425,72
23/09/2008,09:47:00,27420,27425,27405,27425,28
23/09/2008,09:48:00,27425,27465,27425,27455,46
23/09/2008,09:49:00,27450,27455,27435,27455,32
23/09/2008,09:50:00,27460,27480,27450,27480,46
23/09/2008,09:51:00,27485,27520,27485,27515,55
23/09/2008,09:52:00,27510,27510,27505,27505,4
23/09/2008,09:53:00,27510,27515,27495,27505,29
23/09/2008,09:54:00,27505,27510,27500,27505,50
23/09/2008,09:55:00,27505,27505,27460,27460,42
23/09/2008,09:56:00,27460,27470,27455,27460,9
23/09/2008,09:57:00,27455,27455,27410,27410,27
23/09/2008,09:58:00,27420,27435,27415,27430,30
23/09/2008,09:59:00,27425,27430,27410,27420,28
23/09/2008,10:00:00,27430,27450,27425,27445,44
23/09/2008,10:01:00,27445,27445,27415,27425,17
23/09/2008,10:02:00,27415,27415,27405,27415,15
23/09/2008,10:03:00,27415,27415,27385,27390,41
23/09/2008,10:04:00,27395,27400,27370,27375,27
23/09/2008,10:05:00,27375,27375,27315,27325,91
23/09/2008,10:06:00,27320,27330,27305,27320,50
23/09/2008,10:07:00,27325,27335,27320,27330,30
23/09/2008,10:08:00,27330,27360,27325,27345,38
23/09/2008,10:09:00,27350,27390,27350,27390,58
23/09/2008,10:10:00,27390,27390,27370,27370,21
23/09/2008,10:11:00,27375,27380,27360,27360,25
23/09/2008,10:12:00,27365,27370,27350,27350,36
23/09/2008,10:13:00,27355,27355,27345,27345,6
23/09/2008,10:14:00,27345,27345,27310,27330,38
23/09/2008,10:15:00,27340,27365,27340,27350,36
23/09/2008,10:16:00,27350,27355,27325,27325,15
23/09/2008,10:17:00,27320,27365,27320,27355,25
23/09/2008,10:18:00,27355,27360,27345,27345,12
23/09/2008,10:19:00,27345,27345,27345,27345,1
23/09/2008,10:20:00,27350,27380,27345,27380,34
23/09/2008,10:21:00,27385,27395,27375,27375,39
23/09/2008,10:22:00,27375,27375,27345,27350,20
23/09/2008,10:23:00,27350,27390,27340,27375,26
23/09/2008,10:24:00,27375,27410,27375,27400,17
23/09/2008,10:25:00,27400,27400,27390,27400,10
23/09/2008,10:26:00,27400,27405,27400,27400,4
23/09/2008,10:27:00,27400,27400,27390,27390,6
23/09/2008,10:28:00,27395,27395,27365,27375,36
23/09/2008,10:29:00,27380,27380,27360,27370,14
23/09/2008,10:30:00,27365,27365,27360,27360,3
23/09/2008,10:31:00,27355,27365,27355,27360,10
23/09/2008,10:32:00,27355,27360,27325,27325,40
23/09/2008,10:33:00,27330,27340,27320,27330,32
23/09/2008,10:34:00,27330,27350,27330,27345,21
23/09/2008,10:35:00,27340,27350,27335,27350,14
23/09/2008,10:36:00,27345,27350,27340,27350,11
23/09/2008,10:37:00,27345,27345,27340,27340,3
23/09/2008,10:38:00,27350,27370,27350,27365,13
23/09/2008,10:39:00,27370,27410,27370,27385,46
23/09/2008,10:40:00,27385,27395,27370,27370,29
23/09/2008,10:41:00,27370,27395,27370,27395,7
23/09/2008,10:42:00,27375,27380,27365,27365,10
23/09/2008,10:43:00,27375,27380,27370,27370,19
23/09/2008,10:44:00,27365,27370,27335,27355,56
23/09/2008,10:45:00,27355,27380,27350,27375,24
23/09/2008,10:46:00,27380,27380,27355,27355,7
23/09/2008,10:47:00,27355,27360,27345,27360,26
23/09/2008,10:48:00,27355,27380,27355,27380,32
23/09/2008,10:49:00,27375,27375,27360,27370,12
23/09/2008,10:50:00,27365,27365,27355,27360,9
23/09/2008,10:51:00,27355,27355,27285,27285,111
23/09/2008,10:52:00,27285,27295,27280,27285,51
23/09/2008,10:53:00,27285,27290,27235,27235,103
23/09/2008,10:54:00,27240,27250,27235,27250,35
23/09/2008,10:55:00,27250,27270,27245,27265,22
23/09/2008,10:56:00,27270,27275,27255,27260,30
23/09/2008,10:57:00,27255,27260,27215,27215,68
23/09/2008,10:58:00,27215,27235,27215,27235,28
23/09/2008,10:59:00,27235,27240,27230,27235,26
23/09/2008,11:00:00,27235,27260,27230,27240,61
23/09/2008,11:01:00,27245,27245,27225,27235,47
23/09/2008,11:02:00,27240,27245,27220,27225,40
23/09/2008,11:03:00,27220,27225,27190,27190,105
23/09/2008,11:04:00,27190,27195,27165,27180,123
23/09/2008,11:05:00,27180,27200,27170,27195,68
23/09/2008,11:06:00,27200,27205,27190,27200,26
23/09/2008,11:07:00,27200,27200,27170,27175,29
23/09/2008,11:08:00,27180,27195,27180,27180,17
23/09/2008,11:09:00,27180,27190,27180,27190,12
23/09/2008,11:10:00,27180,27185,27180,27185,8
23/09/2008,11:11:00,27190,27205,27190,27190,16
23/09/2008,11:12:00,27185,27185,27150,27160,53
23/09/2008,11:13:00,27160,27185,27155,27185,31
23/09/2008,11:14:00,27185,27210,27185,27200,48
23/09/2008,11:15:00,27205,27240,27200,27230,50
23/09/2008,11:16:00,27230,27250,27230,27240,34
23/09/2008,11:17:00,27240,27240,27230,27235,20
23/09/2008,11:18:00,27235,27255,27235,27255,37
23/09/2008,11:19:00,27260,27260,27240,27240,16
23/09/2008,11:20:00,27245,27250,27235,27240,8
23/09/2008,11:21:00,27250,27250,27245,27245,7
23/09/2008,11:22:00,27250,27285,27250,27285,24
23/09/2008,11:23:00,27270,27275,27255,27255,18
23/09/2008,11:24:00,27245,27245,27235,27235,13
23/09/2008,11:25:00,27230,27230,27185,27190,47
23/09/2008,11:26:00,27185,27205,27185,27205,14
23/09/2008,11:27:00,27205,27205,27180,27195,20
23/09/2008,11:28:00,27190,27200,27180,27190,11
23/09/2008,11:29:00,27175,27195,27170,27195,14
23/09/2008,11:30:00,27200,27200,27180,27190,31
23/09/2008,11:31:00,27195,27200,27190,27190,11
23/09/2008,11:32:00,27195,27195,27185,27185,25
23/09/2008,11:33:00,27190,27200,27190,27190,29
23/09/2008,11:34:00,27195,27240,27195,27225,42
23/09/2008,11:35:00,27220,27230,27220,27230,4
23/09/2008,11:36:00,27220,27225,27210,27225,21
23/09/2008,11:37:00,27215,27215,27210,27210,4
23/09/2008,11:38:00,27210,27230,27200,27230,19
23/09/2008,11:39:00,27235,27240,27230,27235,28
23/09/2008,11:40:00,27225,27230,27225,27230,3
23/09/2008,11:41:00,27230,27240,27225,27225,11
23/09/2008,11:42:00,27225,27225,27200,27205,17
23/09/2008,11:43:00,27220,27220,27200,27205,10
23/09/2008,11:44:00,27200,27200,27175,27180,14
23/09/2008,11:45:00,27175,27180,27150,27165,65
23/09/2008,11:46:00,27165,27170,27160,27165,23
23/09/2008,11:47:00,27165,27165,27125,27140,66
23/09/2008,11:48:00,27140,27150,27140,27150,23
23/09/2008,11:49:00,27145,27165,27145,27155,17
23/09/2008,11:50:00,27165,27185,27165,27180,43
23/09/2008,11:51:00,27180,27215,27180,27210,45
23/09/2008,11:52:00,27215,27235,27215,27230,38
23/09/2008,11:53:00,27230,27235,27225,27225,32
23/09/2008,11:54:00,27235,27240,27220,27220,17
23/09/2008,11:55:00,27215,27240,27215,27230,25
23/09/2008,11:56:00,27240,27260,27240,27240,53
23/09/2008,11:57:00,27240,27240,27230,27230,4
23/09/2008,11:58:00,27245,27245,27230,27245,9
23/09/2008,11:59:00,27230,27230,27230,27230,2
23/09/2008,12:00:00,27240,27245,27230,27245,22
23/09/2008,12:01:00,27245,27250,27235,27240,24
23/09/2008,12:02:00,27235,27235,27200,27210,40
23/09/2008,12:03:00,27205,27205,27180,27180,24
23/09/2008,12:04:00,27180,27185,27165,27175,12
23/09/2008,12:05:00,27170,27180,27170,27180,5
23/09/2008,12:06:00,27175,27180,27160,27160,15
23/09/2008,12:07:00,27165,27175,27160,27165,23
23/09/2008,12:08:00,27155,27165,27145,27145,13
23/09/2008,12:09:00,27160,27170,27150,27165,22
23/09/2008,12:10:00,27160,27165,27160,27160,9
23/09/2008,12:11:00,27170,27180,27155,27165,28
23/09/2008,12:12:00,27160,27180,27160,27175,34
23/09/2008,12:13:00,27180,27190,27180,27180,20
23/09/2008,12:14:00,27180,27195,27175,27190,18
23/09/2008,12:15:00,27190,27190,27175,27175,10
23/09/2008,12:16:00,27170,27170,27140,27150,29
23/09/2008,12:17:00,27145,27160,27145,27155,13
23/09/2008,12:18:00,27160,27170,27160,27165,9
23/09/2008,12:19:00,27175,27175,27170,27175,6
23/09/2008,12:20:00,27170,27175,27160,27160,9
23/09/2008,12:21:00,27160,27160,27160,27160,1
23/09/2008,12:22:00,27165,27175,27160,27175,16
23/09/2008,12:23:00,27170,27180,27165,27180,7
23/09/2008,12:24:00,27180,27185,27175,27185,4
23/09/2008,12:25:00,27185,27190,27180,27180,10
23/09/2008,12:26:00,27180,27205,27180,27195,34
23/09/2008,12:27:00,27195,27200,27190,27190,15
23/09/2008,12:28:00,27190,27200,27190,27190,7
23/09/2008,12:29:00,27200,27205,27165,27170,36
23/09/2008,12:30:00,27175,27180,27155,27165,19
23/09/2008,12:31:00,27165,27165,27135,27145,34
23/09/2008,12:32:00,27150,27165,27150,27165,12
23/09/2008,12:33:00,27175,27180,27160,27160,15
23/09/2008,12:34:00,27165,27175,27160,27170,16
23/09/2008,12:35:00,27180,27185,27165,27165,26
23/09/2008,12:36:00,27175,27180,27160,27160,10
23/09/2008,12:37:00,27160,27160,27155,27155,5
23/09/2008,12:38:00,27160,27180,27160,27170,11
23/09/2008,12:39:00,27175,27175,27165,27170,12
23/09/2008,12:40:00,27160,27160,27145,27155,7
23/09/2008,12:41:00,27150,27150,27145,27145,11
23/09/2008,12:42:00,27150,27150,27145,27145,5
23/09/2008,12:43:00,27145,27150,27140,27140,4
23/09/2008,12:44:00,27140,27140,27100,27110,113
23/09/2008,12:45:00,27105,27120,27105,27105,17
23/09/2008,12:46:00,27110,27115,27090,27110,63
23/09/2008,12:47:00,27115,27120,27100,27105,20
23/09/2008,12:48:00,27110,27120,27095,27095,40
23/09/2008,12:49:00,27095,27100,27085,27095,27
23/09/2008,12:50:00,27095,27100,27095,27095,20
23/09/2008,12:51:00,27100,27105,27050,27050,59
23/09/2008,12:52:00,27060,27090,27060,27080,42
23/09/2008,12:53:00,27075,27075,27050,27060,34
23/09/2008,12:54:00,27070,27070,27050,27050,13
23/09/2008,12:55:00,27050,27065,27045,27065,14
23/09/2008,12:56:00,27065,27085,27060,27075,31
23/09/2008,12:57:00,27075,27075,27065,27075,13
23/09/2008,12:58:00,27070,27125,27070,27105,67
23/09/2008,12:59:00,27110,27130,27110,27125,18
23/09/2008,13:00:00,27115,27115,27100,27100,12
23/09/2008,13:01:00,27095,27100,27090,27100,9
23/09/2008,13:02:00,27110,27120,27100,27120,15
23/09/2008,13:03:00,27120,27125,27100,27100,17
23/09/2008,13:04:00,27095,27100,27090,27100,5
23/09/2008,13:05:00,27100,27100,27095,27095,5
23/09/2008,13:06:00,27100,27120,27095,27100,51
23/09/2008,13:07:00,27100,27100,27060,27065,33
23/09/2008,13:08:00,27065,27065,27035,27035,83
23/09/2008,13:09:00,27035,27055,27025,27050,34
23/09/2008,13:10:00,27055,27060,27040,27060,23
23/09/2008,13:11:00,27055,27060,27040,27040,13
23/09/2008,13:12:00,27045,27045,27045,27045,2
23/09/2008,13:13:00,27040,27050,27035,27050,10
23/09/2008,13:14:00,27050,27055,27035,27040,14
23/09/2008,13:15:00,27050,27060,27040,27060,19
23/09/2008,13:16:00,27060,27085,27060,27075,45
23/09/2008,13:17:00,27070,27110,27065,27110,45
23/09/2008,13:18:00,27105,27125,27095,27120,42
23/09/2008,13:19:00,27115,27115,27090,27100,22
23/09/2008,13:20:00,27100,27100,27075,27075,12
23/09/2008,13:21:00,27070,27080,27060,27080,25
23/09/2008,13:22:00,27085,27095,27085,27095,26
23/09/2008,13:23:00,27080,27085,27075,27075,8
23/09/2008,13:24:00,27080,27080,27040,27040,53
23/09/2008,13:25:00,27045,27060,27045,27060,18
23/09/2008,13:26:00,27040,27055,27035,27055,8
23/09/2008,13:27:00,27060,27060,27040,27040,10
23/09/2008,13:28:00,27040,27050,27040,27045,11
23/09/2008,13:29:00,27055,27060,27040,27055,15
23/09/2008,13:30:00,27050,27075,27050,27070,19
23/09/2008,13:31:00,27060,27065,27055,27060,10
23/09/2008,13:32:00,27065,27075,27065,27070,13
23/09/2008,13:33:00,27070,27080,27070,27080,24
23/09/2008,13:34:00,27075,27075,27075,27075,2
23/09/2008,13:35:00,27085,27090,27085,27090,3
23/09/2008,13:36:00,27095,27100,27090,27100,16
23/09/2008,13:37:00,27105,27105,27095,27105,14
23/09/2008,13:38:00,27115,27125,27105,27120,17
23/09/2008,13:39:00,27120,27130,27110,27120,20
23/09/2008,13:40:00,27130,27130,27120,27120,12
23/09/2008,13:41:00,27120,27130,27120,27120,11
23/09/2008,13:42:00,27130,27145,27130,27130,36
23/09/2008,13:43:00,27135,27145,27120,27125,19
23/09/2008,13:44:00,27125,27125,27115,27115,18
23/09/2008,13:45:00,27115,27115,27085,27105,47
23/09/2008,13:46:00,27105,27105,27100,27100,3
23/09/2008,13:47:00,27110,27110,27110,27110,1
23/09/2008,13:48:00,27110,27110,27085,27100,22
23/09/2008,13:49:00,27095,27100,27070,27080,27
23/09/2008,13:50:00,27075,27100,27070,27100,31
23/09/2008,13:51:00,27090,27090,27085,27085,3
23/09/2008,13:52:00,27080,27080,27075,27075,12
23/09/2008,13:53:00,27075,27080,27055,27060,36
23/09/2008,13:54:00,27060,27070,27060,27070,8
23/09/2008,13:55:00,27070,27080,27070,27075,10
23/09/2008,13:56:00,27070,27075,27050,27070,27
23/09/2008,13:57:00,27070,27080,27070,27080,9
23/09/2008,13:58:00,27085,27100,27080,27080,32
23/09/2008,14:00:00,27085,27090,27085,27090,4
23/09/2008,14:01:00,27090,27110,27090,27110,10
23/09/2008,14:02:00,27105,27105,27095,27105,13
23/09/2008,14:03:00,27110,27135,27110,27130,28
23/09/2008,14:04:00,27130,27135,27120,27125,9
23/09/2008,14:05:00,27120,27125,27100,27100,20
23/09/2008,14:06:00,27095,27095,27070,27080,27
23/09/2008,14:07:00,27080,27080,27055,27065,32
23/09/2008,14:08:00,27060,27070,27060,27070,9
23/09/2008,14:09:00,27075,27075,27050,27060,16
23/09/2008,14:10:00,27060,27065,27030,27040,28
23/09/2008,14:11:00,27045,27045,27010,27030,74
23/09/2008,14:12:00,27025,27050,27025,27035,17
23/09/2008,14:13:00,27035,27040,27015,27015,20
23/09/2008,14:14:00,27015,27030,27010,27025,13
23/09/2008,14:15:00,27025,27040,27025,27035,14
23/09/2008,14:16:00,27025,27025,27025,27025,2
23/09/2008,14:17:00,27025,27035,27025,27035,18
23/09/2008,14:18:00,27035,27045,27035,27035,8
23/09/2008,14:19:00,27035,27035,27025,27035,8
23/09/2008,14:20:00,27025,27030,27020,27020,10
23/09/2008,14:21:00,27015,27015,27010,27015,24
23/09/2008,14:22:00,27010,27010,27000,27005,39
23/09/2008,14:23:00,27010,27015,27010,27015,10
23/09/2008,14:24:00,27015,27055,27010,27040,49
23/09/2008,14:25:00,27045,27050,27045,27045,12
23/09/2008,14:26:00,27050,27050,27040,27040,6
23/09/2008,14:27:00,27035,27050,27035,27050,8
23/09/2008,14:28:00,27045,27050,27045,27045,6
23/09/2008,14:29:00,27045,27065,27045,27065,32
23/09/2008,14:30:00,27065,27065,27060,27060,4
23/09/2008,14:31:00,27065,27065,27055,27055,9
23/09/2008,14:32:00,27060,27060,27050,27060,17
23/09/2008,14:33:00,27055,27070,27040,27070,23
23/09/2008,14:34:00,27070,27110,27070,27100,67
23/09/2008,14:35:00,27100,27105,27095,27100,14
23/09/2008,14:36:00,27105,27110,27095,27100,18
23/09/2008,14:37:00,27105,27105,27105,27105,11
23/09/2008,14:38:00,27110,27135,27110,27135,27
23/09/2008,14:39:00,27130,27170,27125,27165,77
23/09/2008,14:40:00,27170,27180,27160,27165,33
23/09/2008,14:41:00,27160,27190,27160,27190,17
23/09/2008,14:42:00,27195,27205,27185,27205,49
23/09/2008,14:43:00,27205,27235,27205,27230,50
23/09/2008,14:44:00,27225,27230,27195,27200,36
23/09/2008,14:45:00,27200,27215,27200,27205,24
23/09/2008,14:46:00,27205,27205,27195,27195,15
23/09/2008,14:47:00,27190,27200,27155,27170,39
23/09/2008,14:48:00,27165,27165,27145,27145,21
23/09/2008,14:49:00,27150,27165,27145,27160,23
23/09/2008,14:50:00,27160,27160,27135,27140,17
23/09/2008,14:51:00,27145,27150,27145,27145,22
23/09/2008,14:52:00,27140,27145,27140,27140,16
23/09/2008,14:53:00,27145,27160,27145,27155,26
23/09/2008,14:54:00,27155,27160,27155,27160,10
23/09/2008,14:55:00,27165,27185,27165,27185,38
23/09/2008,14:56:00,27180,27190,27175,27175,20
23/09/2008,14:57:00,27180,27185,27180,27185,4
23/09/2008,14:58:00,27190,27190,27160,27160,21
23/09/2008,14:59:00,27160,27160,27150,27160,17
23/09/2008,15:00:00,27160,27165,27155,27165,19
23/09/2008,15:01:00,27170,27170,27150,27160,13
23/09/2008,15:02:00,27165,27180,27160,27180,11
23/09/2008,15:03:00,27180,27200,27180,27185,46
23/09/2008,15:04:00,27185,27185,27175,27175,21
23/09/2008,15:05:00,27175,27175,27165,27175,19
23/09/2008,15:06:00,27175,27225,27175,27225,52
23/09/2008,15:07:00,27215,27240,27215,27235,41
23/09/2008,15:08:00,27230,27250,27230,27235,49
23/09/2008,15:09:00,27240,27255,27235,27250,34
23/09/2008,15:10:00,27250,27280,27250,27270,50
23/09/2008,15:11:00,27275,27285,27255,27265,58
23/09/2008,15:12:00,27265,27280,27265,27280,20
23/09/2008,15:13:00,27275,27275,27245,27245,51
23/09/2008,15:14:00,27245,27245,27240,27240,11
23/09/2008,15:15:00,27230,27235,27225,27235,23
23/09/2008,15:16:00,27230,27250,27230,27250,17
23/09/2008,15:17:00,27255,27270,27250,27255,26
23/09/2008,15:18:00,27255,27260,27250,27260,14
23/09/2008,15:19:00,27265,27270,27255,27265,10
23/09/2008,15:20:00,27260,27275,27260,27275,9
23/09/2008,15:21:00,27270,27295,27270,27285,44
23/09/2008,15:22:00,27285,27285,27265,27270,20
23/09/2008,15:23:00,27260,27270,27260,27270,16
23/09/2008,15:24:00,27275,27280,27265,27275,6
23/09/2008,15:25:00,27265,27270,27265,27270,9
23/09/2008,15:26:00,27275,27290,27270,27290,12
23/09/2008,15:27:00,27280,27285,27275,27275,15
23/09/2008,15:28:00,27275,27285,27260,27265,40
23/09/2008,15:29:00,27265,27270,27260,27265,25
23/09/2008,15:30:00,27265,27275,27260,27260,15
23/09/2008,15:31:00,27260,27275,27260,27270,23
23/09/2008,15:32:00,27275,27290,27275,27275,39
23/09/2008,15:33:00,27275,27280,27255,27260,25
23/09/2008,15:34:00,27260,27270,27225,27235,44
23/09/2008,15:35:00,27230,27250,27220,27230,65
23/09/2008,15:36:00,27240,27240,27220,27220,32
23/09/2008,15:37:00,27220,27220,27175,27175,48
23/09/2008,15:38:00,27180,27190,27170,27170,32
23/09/2008,15:39:00,27175,27190,27175,27190,29
23/09/2008,15:40:00,27185,27220,27180,27215,42
23/09/2008,15:41:00,27220,27255,27220,27245,45
23/09/2008,15:42:00,27240,27285,27240,27275,25
23/09/2008,15:43:00,27275,27320,27260,27300,105
23/09/2008,15:44:00,27300,27310,27290,27310,51
23/09/2008,15:45:00,27315,27340,27305,27315,50
23/09/2008,15:46:00,27315,27330,27305,27320,29
23/09/2008,15:47:00,27320,27370,27305,27370,76
23/09/2008,15:48:00,27360,27400,27350,27400,92
23/09/2008,15:49:00,27395,27420,27380,27400,107
23/09/2008,15:50:00,27395,27450,27395,27445,163
23/09/2008,15:51:00,27440,27440,27400,27430,85
23/09/2008,15:52:00,27430,27430,27370,27390,86
23/09/2008,15:53:00,27385,27385,27360,27385,32
23/09/2008,15:54:00,27375,27375,27355,27360,11
23/09/2008,15:55:00,27370,27375,27350,27360,51
23/09/2008,15:56:00,27355,27360,27340,27350,96
23/09/2008,15:57:00,27350,27365,27350,27360,16
23/09/2008,15:58:00,27355,27360,27315,27335,67
23/09/2008,15:59:00,27335,27335,27310,27325,28
23/09/2008,16:00:00,27320,27355,27320,27335,41
23/09/2008,16:01:00,27335,27370,27310,27310,54
23/09/2008,16:02:00,27310,27320,27300,27300,84
23/09/2008,16:03:00,27300,27310,27290,27305,65
23/09/2008,16:04:00,27320,27355,27315,27355,50
23/09/2008,16:05:00,27360,27395,27360,27395,78
23/09/2008,16:06:00,27390,27390,27365,27375,42
23/09/2008,16:07:00,27375,27415,27365,27365,58
23/09/2008,16:08:00,27365,27395,27360,27395,29
23/09/2008,16:09:00,27395,27395,27335,27340,41
23/09/2008,16:10:00,27340,27340,27315,27335,25
23/09/2008,16:11:00,27330,27380,27325,27375,34
23/09/2008,16:12:00,27365,27370,27335,27360,49
23/09/2008,16:13:00,27370,27395,27365,27390,39
23/09/2008,16:14:00,27395,27415,27385,27400,38
23/09/2008,16:15:00,27400,27430,27380,27385,58
23/09/2008,16:16:00,27385,27400,27385,27395,19
23/09/2008,16:17:00,27395,27395,27375,27390,17
23/09/2008,16:18:00,27395,27410,27395,27410,35
23/09/2008,16:19:00,27410,27425,27380,27425,58
23/09/2008,16:20:00,27425,27495,27425,27480,108
23/09/2008,16:21:00,27480,27490,27450,27455,77
23/09/2008,16:22:00,27455,27490,27450,27485,51
23/09/2008,16:23:00,27480,27485,27470,27485,25
23/09/2008,16:24:00,27470,27470,27440,27445,54
23/09/2008,16:25:00,27450,27495,27445,27455,64
23/09/2008,16:26:00,27450,27475,27430,27475,76
23/09/2008,16:27:00,27470,27480,27420,27420,57
23/09/2008,16:28:00,27420,27420,27380,27380,62
23/09/2008,16:29:00,27385,27385,27360,27370,86
23/09/2008,16:30:00,27375,27415,27365,27410,51
23/09/2008,16:31:00,27405,27405,27380,27385,40
23/09/2008,16:32:00,27380,27410,27375,27410,43
23/09/2008,16:33:00,27405,27415,27380,27395,22
23/09/2008,16:34:00,27385,27390,27360,27365,50
23/09/2008,16:35:00,27360,27370,27335,27340,50
23/09/2008,16:36:00,27340,27360,27330,27345,38
23/09/2008,16:37:00,27350,27355,27340,27340,8
23/09/2008,16:38:00,27345,27370,27345,27345,39
23/09/2008,16:39:00,27335,27340,27320,27340,21
23/09/2008,16:40:00,27340,27340,27330,27335,20
23/09/2008,16:41:00,27340,27340,27320,27335,32
23/09/2008,16:42:00,27340,27340,27290,27290,56
23/09/2008,16:43:00,27300,27300,27270,27280,64
23/09/2008,16:44:00,27275,27280,27265,27280,29
23/09/2008,16:45:00,27270,27270,27230,27250,70
23/09/2008,16:46:00,27250,27280,27235,27280,70
23/09/2008,16:47:00,27270,27270,27250,27250,23
23/09/2008,16:48:00,27255,27270,27235,27240,25
23/09/2008,16:49:00,27230,27270,27230,27255,73
23/09/2008,16:50:00,27255,27255,27185,27185,39
23/09/2008,16:51:00,27185,27185,27140,27155,116
23/09/2008,16:52:00,27155,27155,27125,27130,86
23/09/2008,16:53:00,27130,27160,27115,27130,106
23/09/2008,16:54:00,27135,27160,27120,27150,83
23/09/2008,16:55:00,27145,27170,27125,27125,97
23/09/2008,16:56:00,27120,27165,27120,27125,85
23/09/2008,16:57:00,27130,27130,27065,27075,149
23/09/2008,16:58:00,27070,27105,27065,27095,55
23/09/2008,16:59:00,27095,27120,27070,27100,91
23/09/2008,17:00:00,27100,27120,27060,27075,109
23/09/2008,17:01:00,27075,27135,27065,27125,85
23/09/2008,17:02:00,27125,27135,27100,27115,44
23/09/2008,17:03:00,27115,27130,27115,27120,17
23/09/2008,17:04:00,27130,27140,27110,27120,47
23/09/2008,17:05:00,27125,27135,27075,27095,69
23/09/2008,17:06:00,27090,27115,27075,27100,48
23/09/2008,17:07:00,27100,27110,27060,27075,87
23/09/2008,17:08:00,27085,27120,27085,27110,71
23/09/2008,17:09:00,27110,27130,27100,27120,22
23/09/2008,17:10:00,27115,27135,27115,27135,15
23/09/2008,17:11:00,27125,27125,27085,27115,70
23/09/2008,17:12:00,27105,27150,27105,27140,85
23/09/2008,17:13:00,27140,27175,27140,27175,52
23/09/2008,17:14:00,27180,27220,27175,27190,79
23/09/2008,17:15:00,27190,27220,27190,27210,42
23/09/2008,17:16:00,27200,27210,27185,27205,26
23/09/2008,17:17:00,27205,27215,27190,27195,52
23/09/2008,17:18:00,27195,27235,27190,27235,47
23/09/2008,17:19:00,27235,27265,27230,27260,107
23/09/2008,17:20:00,27260,27295,27250,27290,80
23/09/2008,17:21:00,27295,27320,27295,27310,75
23/09/2008,17:22:00,27310,27315,27280,27300,64
23/09/2008,17:23:00,27300,27310,27270,27270,46
23/09/2008,17:24:00,27280,27280,27260,27280,40
23/09/2008,17:25:00,27280,27320,27280,27290,92
23/09/2008,17:26:00,27285,27325,27270,27305,67
23/09/2008,17:27:00,27315,27320,27280,27280,72
23/09/2008,17:28:00,27275,27300,27275,27280,30
23/09/2008,17:29:00,27280,27290,27260,27275,131
23/09/2008,17:30:00,27290,27290,27240,27240,82
23/09/2008,17:31:00,27240,27245,27230,27235,33
23/09/2008,17:32:00,27240,27265,27230,27230,31
23/09/2008,17:33:00,27235,27235,27230,27235,22
23/09/2008,17:34:00,27235,27250,27230,27245,30
23/09/2008,17:35:00,27240,27265,27240,27245,56
23/09/2008,17:36:00,27250,27255,27240,27250,38
23/09/2008,17:37:00,27250,27260,27245,27255,19
23/09/2008,17:38:00,27255,27260,27245,27245,45
23/09/2008,17:39:00,27240,27250,27235,27245,36
24/09/2008,09:00:00,27275,27345,27275,27310,103
24/09/2008,09:01:00,27310,27350,27310,27340,69
24/09/2008,09:02:00,27335,27355,27325,27335,64
24/09/2008,09:03:00,27335,27340,27325,27340,19
24/09/2008,09:04:00,27340,27345,27310,27320,130
24/09/2008,09:05:00,27325,27340,27315,27340,103
24/09/2008,09:06:00,27335,27365,27325,27365,81
24/09/2008,09:07:00,27370,27375,27350,27365,33
24/09/2008,09:08:00,27360,27370,27330,27335,65
24/09/2008,09:09:00,27340,27380,27340,27350,80
24/09/2008,09:10:00,27360,27360,27340,27345,75
24/09/2008,09:11:00,27345,27380,27335,27375,40
24/09/2008,09:12:00,27375,27390,27370,27385,34
24/09/2008,09:13:00,27385,27405,27360,27365,55
24/09/2008,09:14:00,27365,27370,27345,27345,149
24/09/2008,09:15:00,27340,27350,27340,27345,52
24/09/2008,09:16:00,27340,27345,27325,27330,37
24/09/2008,09:17:00,27325,27330,27320,27325,31
24/09/2008,09:18:00,27330,27355,27330,27340,35
24/09/2008,09:19:00,27340,27340,27310,27325,77
24/09/2008,09:20:00,27325,27345,27315,27330,37
24/09/2008,09:21:00,27330,27340,27320,27330,35
24/09/2008,09:22:00,27325,27325,27310,27310,18
24/09/2008,09:23:00,27310,27325,27305,27325,30
24/09/2008,09:24:00,27320,27330,27310,27310,16
24/09/2008,09:25:00,27305,27310,27295,27295,62
24/09/2008,09:26:00,27295,27295,27280,27280,130
24/09/2008,09:27:00,27280,27295,27280,27290,39
24/09/2008,09:28:00,27295,27300,27290,27295,24
24/09/2008,09:29:00,27300,27310,27295,27305,20
24/09/2008,09:30:00,27305,27330,27300,27330,20
24/09/2008,09:31:00,27330,27330,27320,27325,14
24/09/2008,09:32:00,27310,27320,27305,27315,20
24/09/2008,09:33:00,27315,27315,27315,27315,2
24/09/2008,09:34:00,27315,27315,27300,27310,26
24/09/2008,09:35:00,27305,27305,27280,27280,46
24/09/2008,09:36:00,27280,27300,27280,27290,29
24/09/2008,09:37:00,27290,27300,27290,27290,8
24/09/2008,09:38:00,27285,27290,27280,27280,44
24/09/2008,09:39:00,27280,27290,27265,27270,66
24/09/2008,09:40:00,27270,27270,27260,27265,34
24/09/2008,09:41:00,27270,27275,27265,27275,17
24/09/2008,09:42:00,27270,27270,27255,27260,76
24/09/2008,09:43:00,27260,27285,27260,27270,79
24/09/2008,09:44:00,27270,27275,27255,27255,24
24/09/2008,09:45:00,27255,27255,27245,27250,43
24/09/2008,09:46:00,27250,27250,27240,27240,28
24/09/2008,09:47:00,27245,27250,27225,27230,76
24/09/2008,09:48:00,27235,27260,27235,27255,41
24/09/2008,09:49:00,27260,27290,27260,27285,43
24/09/2008,09:50:00,27285,27295,27285,27285,12
24/09/2008,09:51:00,27290,27320,27290,27320,36
24/09/2008,09:52:00,27315,27315,27305,27315,21
24/09/2008,09:53:00,27320,27335,27310,27310,73
24/09/2008,09:54:00,27310,27315,27300,27315,39
24/09/2008,09:55:00,27320,27335,27320,27335,18
24/09/2008,09:56:00,27335,27335,27310,27320,28
24/09/2008,09:57:00,27325,27340,27320,27335,14
24/09/2008,09:58:00,27330,27365,27330,27360,38
24/09/2008,09:59:00,27350,27350,27305,27305,61
24/09/2008,10:00:00,27315,27350,27295,27315,94
24/09/2008,10:01:00,27310,27350,27300,27325,64
24/09/2008,10:02:00,27325,27330,27310,27330,22
24/09/2008,10:04:00,27315,27320,27300,27305,51
24/09/2008,10:05:00,27305,27320,27305,27315,22
24/09/2008,10:06:00,27315,27315,27215,27215,97
24/09/2008,10:07:00,27215,27240,27210,27220,123
24/09/2008,10:08:00,27230,27260,27230,27240,91
24/09/2008,10:09:00,27235,27260,27235,27260,44
24/09/2008,10:10:00,27260,27270,27245,27265,47
24/09/2008,10:11:00,27260,27270,27250,27260,31
24/09/2008,10:12:00,27260,27270,27240,27240,46
24/09/2008,10:13:00,27245,27305,27245,27300,43
24/09/2008,10:14:00,27300,27310,27265,27265,39
24/09/2008,10:15:00,27270,27270,27250,27255,45
24/09/2008,10:16:00,27260,27275,27260,27275,7
24/09/2008,10:17:00,27270,27280,27270,27280,9
24/09/2008,10:18:00,27270,27270,27260,27270,10
24/09/2008,10:19:00,27275,27310,27275,27305,30
24/09/2008,10:20:00,27310,27350,27305,27350,96
24/09/2008,10:21:00,27345,27345,27300,27330,55
24/09/2008,10:22:00,27330,27340,27320,27335,30
24/09/2008,10:23:00,27335,27335,27295,27305,31
24/09/2008,10:24:00,27310,27320,27310,27310,22
24/09/2008,10:25:00,27310,27320,27305,27320,10
24/09/2008,10:26:00,27320,27340,27320,27340,20
24/09/2008,10:27:00,27330,27330,27315,27325,20
24/09/2008,10:28:00,27330,27345,27330,27330,14
24/09/2008,10:29:00,27325,27340,27320,27340,19
24/09/2008,10:30:00,27325,27355,27315,27355,56
24/09/2008,10:31:00,27355,27355,27330,27330,33
24/09/2008,10:32:00,27320,27365,27320,27365,40
24/09/2008,10:33:00,27355,27360,27350,27360,14
24/09/2008,10:34:00,27355,27420,27355,27420,229
24/09/2008,10:35:00,27425,27435,27410,27410,131
24/09/2008,10:36:00,27405,27410,27395,27395,32
24/09/2008,10:37:00,27400,27415,27400,27415,14
24/09/2008,10:38:00,27400,27410,27390,27390,20
24/09/2008,10:39:00,27395,27395,27380,27385,9
24/09/2008,10:40:00,27375,27390,27375,27385,30
24/09/2008,10:41:00,27385,27410,27380,27400,32
24/09/2008,10:42:00,27400,27425,27400,27410,39
24/09/2008,10:43:00,27410,27410,27375,27390,45
24/09/2008,10:44:00,27395,27395,27385,27385,4
24/09/2008,10:45:00,27380,27390,27380,27390,5
24/09/2008,10:46:00,27380,27390,27375,27390,8
24/09/2008,10:47:00,27385,27400,27385,27395,13
24/09/2008,10:48:00,27390,27390,27375,27375,11