DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/09/2008,10:48:00,27390,27390,27360,27375,28
24/09/2008,10:49:00,27370,27370,27365,27365,4
24/09/2008,10:50:00,27360,27385,27360,27380,10
24/09/2008,10:51:00,27375,27395,27375,27395,14
24/09/2008,10:52:00,27395,27400,27385,27385,9
24/09/2008,10:53:00,27395,27395,27385,27390,8
24/09/2008,10:54:00,27385,27395,27385,27390,4
24/09/2008,10:55:00,27390,27395,27390,27395,2
24/09/2008,10:56:00,27400,27400,27395,27395,11
24/09/2008,10:57:00,27400,27425,27400,27415,32
24/09/2008,10:58:00,27420,27445,27420,27445,77
24/09/2008,10:59:00,27450,27455,27420,27435,35
24/09/2008,11:00:00,27430,27440,27420,27420,15
24/09/2008,11:01:00,27415,27420,27390,27415,51
24/09/2008,11:02:00,27415,27420,27410,27410,9
24/09/2008,11:03:00,27410,27415,27410,27415,7
24/09/2008,11:04:00,27410,27420,27410,27420,19
24/09/2008,11:05:00,27425,27430,27415,27425,24
24/09/2008,11:06:00,27420,27420,27415,27415,3
24/09/2008,11:07:00,27420,27420,27400,27405,39
24/09/2008,11:08:00,27400,27410,27400,27410,17
24/09/2008,11:09:00,27405,27440,27405,27430,21
24/09/2008,11:10:00,27430,27445,27430,27445,18
24/09/2008,11:11:00,27430,27430,27430,27430,4
24/09/2008,11:12:00,27420,27450,27420,27445,65
24/09/2008,11:13:00,27450,27470,27440,27460,88
24/09/2008,11:14:00,27460,27465,27445,27445,22
24/09/2008,11:15:00,27440,27455,27440,27440,49
24/09/2008,11:16:00,27440,27445,27440,27440,26
24/09/2008,11:17:00,27440,27440,27435,27440,29
24/09/2008,11:18:00,27440,27445,27430,27440,59
24/09/2008,11:19:00,27435,27435,27420,27420,17
24/09/2008,11:20:00,27410,27425,27410,27420,37
24/09/2008,11:21:00,27420,27435,27420,27430,5
24/09/2008,11:22:00,27435,27435,27425,27425,10
24/09/2008,11:23:00,27425,27430,27420,27425,11
24/09/2008,11:24:00,27430,27450,27430,27450,25
24/09/2008,11:25:00,27450,27455,27445,27450,7
24/09/2008,11:26:00,27455,27460,27450,27460,7
24/09/2008,11:27:00,27460,27480,27460,27475,55
24/09/2008,11:28:00,27475,27495,27475,27485,41
24/09/2008,11:29:00,27485,27485,27485,27485,9
24/09/2008,11:30:00,27490,27490,27475,27475,17
24/09/2008,11:31:00,27480,27505,27480,27500,40
24/09/2008,11:32:00,27500,27515,27495,27505,44
24/09/2008,11:33:00,27510,27520,27510,27515,16
24/09/2008,11:34:00,27515,27520,27500,27500,11
24/09/2008,11:35:00,27510,27510,27475,27475,20
24/09/2008,11:36:00,27470,27470,27435,27440,31
24/09/2008,11:37:00,27440,27445,27435,27445,14
24/09/2008,11:38:00,27445,27445,27425,27435,19
24/09/2008,11:39:00,27445,27445,27440,27440,3
24/09/2008,11:40:00,27435,27440,27435,27435,8
24/09/2008,11:41:00,27445,27455,27440,27455,12
24/09/2008,11:42:00,27450,27450,27440,27450,28
24/09/2008,11:43:00,27450,27455,27430,27430,11
24/09/2008,11:44:00,27440,27440,27435,27435,4
24/09/2008,11:45:00,27440,27450,27440,27440,15
24/09/2008,11:46:00,27440,27440,27415,27420,32
24/09/2008,11:47:00,27415,27415,27390,27390,67
24/09/2008,11:48:00,27385,27410,27385,27410,18
24/09/2008,11:49:00,27410,27410,27400,27400,69
24/09/2008,11:50:00,27410,27415,27400,27400,9
24/09/2008,11:51:00,27400,27400,27400,27400,9
24/09/2008,11:52:00,27410,27420,27410,27420,6
24/09/2008,11:53:00,27420,27420,27410,27410,5
24/09/2008,11:54:00,27410,27410,27410,27410,1
24/09/2008,11:55:00,27420,27420,27400,27400,10
24/09/2008,11:56:00,27395,27400,27385,27400,10
24/09/2008,11:57:00,27400,27400,27400,27400,4
24/09/2008,11:58:00,27395,27395,27390,27395,4
24/09/2008,11:59:00,27395,27395,27380,27380,9
24/09/2008,12:00:00,27375,27390,27370,27370,13
24/09/2008,12:01:00,27375,27390,27375,27390,11
24/09/2008,12:02:00,27395,27405,27395,27405,15
24/09/2008,12:03:00,27395,27395,27375,27375,10
24/09/2008,12:04:00,27370,27385,27360,27385,21
24/09/2008,12:05:00,27395,27400,27395,27400,3
24/09/2008,12:06:00,27400,27410,27395,27395,17
24/09/2008,12:07:00,27400,27400,27400,27400,1
24/09/2008,12:08:00,27400,27400,27400,27400,2
24/09/2008,12:09:00,27400,27405,27400,27405,2
24/09/2008,12:10:00,27400,27415,27400,27405,10
24/09/2008,12:11:00,27405,27405,27375,27380,33
24/09/2008,12:12:00,27390,27390,27380,27380,4
24/09/2008,12:13:00,27380,27380,27375,27375,2
24/09/2008,12:14:00,27370,27370,27360,27370,31
24/09/2008,12:15:00,27370,27370,27355,27370,7
24/09/2008,12:16:00,27370,27370,27365,27370,3
24/09/2008,12:17:00,27370,27370,27370,27370,8
24/09/2008,12:18:00,27365,27365,27360,27360,9
24/09/2008,12:19:00,27360,27380,27360,27365,17
24/09/2008,12:20:00,27365,27380,27360,27365,8
24/09/2008,12:21:00,27360,27360,27360,27360,3
24/09/2008,12:22:00,27365,27365,27365,27365,2
24/09/2008,12:23:00,27355,27360,27355,27360,3
24/09/2008,12:24:00,27360,27360,27320,27330,70
24/09/2008,12:25:00,27330,27330,27310,27320,31
24/09/2008,12:26:00,27320,27335,27320,27330,15
24/09/2008,12:27:00,27330,27350,27330,27330,9
24/09/2008,12:28:00,27330,27335,27300,27300,41
24/09/2008,12:29:00,27300,27300,27285,27300,49
24/09/2008,12:30:00,27295,27300,27280,27300,67
24/09/2008,12:31:00,27295,27305,27290,27295,27
24/09/2008,12:32:00,27295,27300,27295,27300,13
24/09/2008,12:33:00,27300,27300,27280,27300,22
24/09/2008,12:34:00,27300,27300,27300,27300,1
24/09/2008,12:35:00,27295,27310,27295,27310,60
24/09/2008,12:36:00,27305,27315,27290,27310,24
24/09/2008,12:37:00,27310,27310,27285,27285,33
24/09/2008,12:38:00,27290,27290,27250,27250,56
24/09/2008,12:39:00,27260,27265,27260,27260,21
24/09/2008,12:40:00,27265,27275,27260,27275,24
24/09/2008,12:41:00,27280,27300,27280,27285,15
24/09/2008,12:42:00,27290,27290,27280,27280,29
24/09/2008,12:43:00,27280,27290,27280,27290,8
24/09/2008,12:44:00,27280,27280,27270,27270,12
24/09/2008,12:45:00,27270,27275,27270,27275,5
24/09/2008,12:46:00,27270,27270,27250,27250,20
24/09/2008,12:47:00,27250,27250,27240,27240,16
24/09/2008,12:48:00,27240,27240,27230,27235,27
24/09/2008,12:49:00,27230,27255,27230,27255,12
24/09/2008,12:50:00,27255,27270,27255,27270,14
24/09/2008,12:51:00,27265,27275,27250,27250,22
24/09/2008,12:52:00,27255,27265,27255,27265,4
24/09/2008,12:53:00,27265,27265,27265,27265,1
24/09/2008,12:54:00,27275,27290,27260,27260,24
24/09/2008,12:55:00,27265,27270,27260,27260,5
24/09/2008,12:56:00,27255,27270,27255,27270,10
24/09/2008,12:57:00,27270,27290,27270,27290,14
24/09/2008,12:58:00,27290,27290,27280,27280,7
24/09/2008,12:59:00,27270,27270,27270,27270,2
24/09/2008,13:00:00,27270,27320,27255,27320,58
24/09/2008,13:01:00,27320,27345,27320,27335,40
24/09/2008,13:02:00,27335,27350,27330,27345,24
24/09/2008,13:03:00,27340,27340,27340,27340,9
24/09/2008,13:04:00,27335,27350,27335,27350,6
24/09/2008,13:05:00,27360,27365,27350,27355,33
24/09/2008,13:06:00,27355,27360,27355,27355,5
24/09/2008,13:07:00,27350,27350,27350,27350,10
24/09/2008,13:08:00,27350,27350,27340,27340,7
24/09/2008,13:09:00,27335,27335,27305,27305,23
24/09/2008,13:10:00,27315,27315,27300,27310,28
24/09/2008,13:11:00,27310,27315,27310,27315,6
24/09/2008,13:12:00,27320,27320,27315,27315,7
24/09/2008,13:14:00,27315,27315,27310,27310,10
24/09/2008,13:15:00,27315,27320,27315,27320,5
24/09/2008,13:16:00,27320,27325,27320,27325,6
24/09/2008,13:17:00,27325,27335,27325,27335,12
24/09/2008,13:18:00,27335,27335,27320,27320,12
24/09/2008,13:19:00,27325,27330,27310,27310,12
24/09/2008,13:20:00,27310,27320,27310,27315,9
24/09/2008,13:21:00,27315,27315,27310,27310,11
24/09/2008,13:22:00,27310,27315,27305,27315,10
24/09/2008,13:23:00,27320,27320,27320,27320,6
24/09/2008,13:24:00,27315,27315,27315,27315,1
24/09/2008,13:25:00,27325,27325,27325,27325,1
24/09/2008,13:26:00,27330,27330,27315,27330,4
24/09/2008,13:27:00,27330,27355,27330,27345,14
24/09/2008,13:28:00,27335,27335,27335,27335,19
24/09/2008,13:29:00,27335,27340,27325,27335,14
24/09/2008,13:30:00,27330,27330,27325,27325,3
24/09/2008,13:31:00,27320,27330,27320,27330,13
24/09/2008,13:32:00,27325,27325,27295,27300,28
24/09/2008,13:33:00,27295,27300,27290,27300,23
24/09/2008,13:34:00,27300,27310,27295,27295,20
24/09/2008,13:36:00,27295,27295,27280,27280,16
24/09/2008,13:37:00,27285,27285,27240,27255,37
24/09/2008,13:38:00,27260,27270,27245,27270,57
24/09/2008,13:39:00,27270,27270,27260,27260,26
24/09/2008,13:40:00,27270,27275,27265,27275,5
24/09/2008,13:41:00,27265,27265,27255,27255,21
24/09/2008,13:42:00,27255,27255,27185,27190,75
24/09/2008,13:43:00,27195,27220,27180,27205,60
24/09/2008,13:44:00,27215,27235,27215,27225,36
24/09/2008,13:45:00,27230,27235,27220,27230,10
24/09/2008,13:46:00,27230,27235,27220,27235,13
24/09/2008,13:47:00,27230,27235,27225,27230,7
24/09/2008,13:48:00,27225,27235,27220,27235,6
24/09/2008,13:49:00,27230,27240,27230,27240,4
24/09/2008,13:50:00,27230,27230,27230,27230,1
24/09/2008,13:51:00,27240,27250,27240,27250,21
24/09/2008,13:52:00,27240,27240,27230,27240,18
24/09/2008,13:53:00,27235,27240,27230,27240,13
24/09/2008,13:54:00,27245,27245,27235,27240,10
24/09/2008,13:55:00,27240,27240,27235,27235,2
24/09/2008,13:56:00,27235,27245,27235,27245,13
24/09/2008,13:57:00,27250,27260,27250,27255,10
24/09/2008,13:58:00,27255,27260,27245,27260,18
24/09/2008,13:59:00,27260,27275,27260,27275,11
24/09/2008,14:00:00,27275,27290,27275,27280,20
24/09/2008,14:01:00,27280,27280,27270,27270,11
24/09/2008,14:02:00,27265,27265,27255,27255,13
24/09/2008,14:03:00,27250,27250,27245,27245,13
24/09/2008,14:04:00,27250,27250,27235,27240,14
24/09/2008,14:05:00,27240,27240,27235,27235,7
24/09/2008,14:06:00,27235,27235,27230,27230,3
24/09/2008,14:07:00,27225,27230,27215,27230,16
24/09/2008,14:08:00,27225,27235,27225,27235,5
24/09/2008,14:09:00,27235,27245,27215,27235,24
24/09/2008,14:10:00,27230,27250,27230,27230,24
24/09/2008,14:11:00,27240,27255,27240,27250,15
24/09/2008,14:12:00,27250,27255,27250,27250,10
24/09/2008,14:13:00,27255,27260,27255,27260,2
24/09/2008,14:14:00,27260,27260,27260,27260,3
24/09/2008,14:15:00,27265,27275,27260,27260,18
24/09/2008,14:16:00,27255,27260,27245,27260,15
24/09/2008,14:17:00,27265,27270,27265,27270,4
24/09/2008,14:18:00,27275,27295,27275,27290,30
24/09/2008,14:19:00,27290,27290,27285,27285,10
24/09/2008,14:20:00,27290,27305,27290,27300,32
24/09/2008,14:21:00,27295,27300,27275,27275,29
24/09/2008,14:22:00,27275,27275,27270,27270,19
24/09/2008,14:23:00,27275,27275,27265,27275,22
24/09/2008,14:24:00,27280,27280,27280,27280,6
24/09/2008,14:25:00,27275,27280,27265,27280,12
24/09/2008,14:26:00,27275,27290,27275,27290,8
24/09/2008,14:27:00,27300,27340,27300,27330,64
24/09/2008,14:28:00,27330,27340,27320,27335,45
24/09/2008,14:29:00,27335,27345,27335,27340,20
24/09/2008,14:30:00,27345,27390,27345,27385,63
24/09/2008,14:31:00,27385,27385,27365,27370,38
24/09/2008,14:32:00,27370,27370,27360,27370,9
24/09/2008,14:33:00,27380,27380,27370,27370,11
24/09/2008,14:34:00,27365,27370,27360,27360,13
24/09/2008,14:35:00,27355,27365,27350,27365,17
24/09/2008,14:36:00,27360,27365,27360,27360,5
24/09/2008,14:37:00,27360,27360,27360,27360,4
24/09/2008,14:38:00,27355,27355,27325,27335,42
24/09/2008,14:39:00,27330,27340,27330,27340,13
24/09/2008,14:40:00,27330,27345,27325,27345,13
24/09/2008,14:41:00,27350,27350,27350,27350,1
24/09/2008,14:43:00,27345,27345,27340,27340,6
24/09/2008,14:44:00,27340,27340,27330,27335,26
24/09/2008,14:45:00,27325,27330,27315,27320,10
24/09/2008,14:46:00,27315,27315,27305,27305,11
24/09/2008,14:47:00,27305,27315,27305,27310,4
24/09/2008,14:48:00,27300,27300,27285,27285,27
24/09/2008,14:49:00,27285,27290,27285,27290,10
24/09/2008,14:50:00,27295,27300,27295,27295,5
24/09/2008,14:51:00,27300,27300,27295,27295,5
24/09/2008,14:52:00,27300,27310,27295,27300,17
24/09/2008,14:53:00,27300,27310,27300,27310,6
24/09/2008,14:54:00,27305,27310,27300,27310,9
24/09/2008,14:55:00,27300,27305,27295,27305,25
24/09/2008,14:56:00,27300,27310,27300,27305,16
24/09/2008,14:57:00,27310,27330,27310,27320,7
24/09/2008,14:58:00,27335,27340,27330,27335,30
24/09/2008,14:59:00,27335,27350,27335,27340,34
24/09/2008,15:00:00,27340,27350,27340,27350,5
24/09/2008,15:01:00,27350,27350,27350,27350,1
24/09/2008,15:02:00,27345,27355,27345,27345,16
24/09/2008,15:03:00,27340,27345,27320,27320,39
24/09/2008,15:04:00,27325,27330,27325,27330,5
24/09/2008,15:05:00,27335,27335,27335,27335,3
24/09/2008,15:06:00,27340,27345,27340,27345,6
24/09/2008,15:07:00,27345,27350,27345,27350,4
24/09/2008,15:08:00,27350,27350,27340,27340,10
24/09/2008,15:09:00,27335,27335,27330,27330,7
24/09/2008,15:10:00,27330,27330,27330,27330,2
24/09/2008,15:11:00,27330,27330,27330,27330,1
24/09/2008,15:12:00,27325,27325,27320,27320,4
24/09/2008,15:13:00,27315,27330,27315,27330,10
24/09/2008,15:14:00,27315,27315,27275,27280,37
24/09/2008,15:15:00,27280,27285,27280,27280,15
24/09/2008,15:16:00,27280,27290,27275,27285,25
24/09/2008,15:17:00,27290,27290,27285,27285,4
24/09/2008,15:18:00,27280,27285,27270,27270,12
24/09/2008,15:19:00,27265,27295,27265,27295,21
24/09/2008,15:20:00,27300,27305,27295,27295,15
24/09/2008,15:21:00,27310,27315,27310,27315,13
24/09/2008,15:22:00,27315,27315,27310,27315,7
24/09/2008,15:23:00,27315,27315,27315,27315,3
24/09/2008,15:25:00,27320,27320,27300,27300,7
24/09/2008,15:26:00,27290,27300,27285,27290,11
24/09/2008,15:27:00,27285,27290,27280,27290,8
24/09/2008,15:28:00,27285,27295,27285,27290,9
24/09/2008,15:29:00,27295,27300,27295,27300,5
24/09/2008,15:30:00,27295,27310,27270,27285,42
24/09/2008,15:31:00,27285,27300,27285,27300,22
24/09/2008,15:32:00,27295,27310,27280,27295,22
24/09/2008,15:33:00,27290,27295,27255,27275,59
24/09/2008,15:34:00,27270,27270,27250,27250,23
24/09/2008,15:35:00,27250,27250,27215,27220,75
24/09/2008,15:36:00,27225,27250,27220,27240,56
24/09/2008,15:37:00,27240,27265,27240,27255,27
24/09/2008,15:38:00,27260,27270,27250,27260,44
24/09/2008,15:39:00,27255,27295,27255,27285,52
24/09/2008,15:40:00,27280,27280,27220,27230,48
24/09/2008,15:41:00,27230,27255,27230,27250,30
24/09/2008,15:42:00,27255,27255,27190,27220,69
24/09/2008,15:43:00,27225,27230,27175,27185,81
24/09/2008,15:44:00,27180,27205,27175,27200,38
24/09/2008,15:45:00,27205,27205,27125,27125,78
24/09/2008,15:46:00,27135,27135,27065,27100,224
24/09/2008,15:47:00,27100,27125,27095,27115,77
24/09/2008,15:48:00,27120,27155,27105,27155,75
24/09/2008,15:49:00,27145,27170,27140,27150,60
24/09/2008,15:50:00,27155,27170,27135,27160,60
24/09/2008,15:51:00,27160,27165,27145,27145,22
24/09/2008,15:52:00,27140,27150,27135,27140,35
24/09/2008,15:53:00,27140,27165,27140,27145,57
24/09/2008,15:54:00,27140,27175,27140,27160,33
24/09/2008,15:55:00,27175,27175,27120,27120,82
24/09/2008,15:56:00,27130,27150,27125,27140,59
24/09/2008,15:57:00,27135,27150,27110,27150,53
24/09/2008,15:58:00,27140,27165,27140,27145,18
24/09/2008,15:59:00,27145,27175,27145,27155,47
24/09/2008,16:00:00,27165,27170,27100,27150,164
24/09/2008,16:01:00,27155,27155,27115,27140,55
24/09/2008,16:02:00,27145,27165,27135,27150,39
24/09/2008,16:03:00,27160,27160,27115,27135,49
24/09/2008,16:04:00,27140,27160,27130,27145,28
24/09/2008,16:05:00,27155,27170,27140,27155,36
24/09/2008,16:06:00,27160,27165,27135,27135,14
24/09/2008,16:07:00,27135,27140,27105,27135,48
24/09/2008,16:08:00,27125,27130,27115,27115,12
24/09/2008,16:09:00,27100,27120,27085,27100,52
24/09/2008,16:10:00,27110,27125,27090,27110,44
24/09/2008,16:11:00,27115,27115,27080,27080,83
24/09/2008,16:12:00,27085,27085,27025,27055,237
24/09/2008,16:13:00,27055,27060,26985,27005,179
24/09/2008,16:14:00,27005,27030,27000,27010,151
24/09/2008,16:15:00,27015,27025,26980,27010,67
24/09/2008,16:16:00,27015,27035,27010,27015,54
24/09/2008,16:17:00,27025,27050,27020,27025,34
24/09/2008,16:18:00,27030,27050,27025,27040,10
24/09/2008,16:19:00,27040,27065,27035,27055,24
24/09/2008,16:20:00,27060,27090,27060,27085,29
24/09/2008,16:21:00,27075,27095,27075,27095,44
24/09/2008,16:22:00,27095,27100,27080,27085,34
24/09/2008,16:23:00,27090,27095,27075,27080,18
24/09/2008,16:24:00,27080,27080,27060,27065,41
24/09/2008,16:25:00,27070,27080,27040,27055,37
24/09/2008,16:26:00,27045,27080,27040,27070,16
24/09/2008,16:27:00,27065,27070,27060,27065,5
24/09/2008,16:28:00,27075,27095,27065,27090,31
24/09/2008,16:29:00,27095,27105,27075,27100,37
24/09/2008,16:30:00,27100,27135,27080,27120,47
24/09/2008,16:31:00,27115,27150,27115,27140,26
24/09/2008,16:32:00,27140,27160,27140,27160,21
24/09/2008,16:33:00,27160,27160,27140,27150,25
24/09/2008,16:34:00,27145,27150,27125,27145,64
24/09/2008,16:35:00,27155,27165,27140,27140,30
24/09/2008,16:36:00,27145,27145,27115,27125,45
24/09/2008,16:37:00,27125,27130,27110,27130,18
24/09/2008,16:38:00,27125,27140,27095,27140,54
24/09/2008,16:39:00,27135,27160,27125,27130,47
24/09/2008,16:40:00,27135,27155,27135,27150,21
24/09/2008,16:41:00,27150,27225,27145,27215,101
24/09/2008,16:42:00,27210,27225,27210,27225,24
24/09/2008,16:43:00,27215,27220,27200,27205,43
24/09/2008,16:44:00,27210,27215,27200,27215,19
24/09/2008,16:45:00,27220,27225,27190,27190,23
24/09/2008,16:46:00,27200,27200,27175,27190,30
24/09/2008,16:47:00,27185,27185,27170,27170,13
24/09/2008,16:48:00,27170,27190,27170,27190,19
24/09/2008,16:49:00,27175,27195,27170,27170,16
24/09/2008,16:50:00,27180,27195,27175,27195,13
24/09/2008,16:51:00,27200,27205,27180,27195,35
24/09/2008,16:52:00,27200,27200,27180,27180,41
24/09/2008,16:53:00,27180,27195,27180,27195,12
24/09/2008,16:54:00,27195,27195,27165,27170,42
24/09/2008,16:55:00,27165,27165,27140,27150,36
24/09/2008,16:56:00,27150,27180,27145,27180,29
24/09/2008,16:57:00,27180,27185,27155,27160,34
24/09/2008,16:58:00,27160,27170,27150,27165,15
24/09/2008,16:59:00,27175,27215,27175,27195,34
24/09/2008,17:00:00,27210,27220,27190,27195,20
24/09/2008,17:01:00,27195,27200,27185,27190,31
24/09/2008,17:02:00,27180,27185,27180,27185,5
24/09/2008,17:03:00,27190,27190,27160,27165,32
24/09/2008,17:04:00,27155,27155,27135,27150,44
24/09/2008,17:05:00,27145,27150,27125,27135,72
24/09/2008,17:06:00,27140,27140,27120,27125,25
24/09/2008,17:07:00,27120,27150,27120,27140,42
24/09/2008,17:08:00,27145,27145,27115,27125,32
24/09/2008,17:09:00,27120,27125,27105,27115,26
24/09/2008,17:10:00,27120,27135,27120,27125,20
24/09/2008,17:11:00,27125,27125,27110,27115,11
24/09/2008,17:12:00,27120,27140,27120,27135,22
24/09/2008,17:13:00,27130,27130,27115,27130,28
24/09/2008,17:14:00,27125,27125,27120,27125,7
24/09/2008,17:15:00,27135,27150,27135,27140,27
24/09/2008,17:16:00,27140,27140,27125,27130,40
24/09/2008,17:17:00,27135,27135,27080,27095,104
24/09/2008,17:18:00,27095,27095,27070,27090,45
24/09/2008,17:19:00,27095,27095,27065,27080,31
24/09/2008,17:20:00,27090,27095,27070,27080,28
24/09/2008,17:21:00,27075,27080,27065,27075,36
24/09/2008,17:22:00,27080,27080,27060,27065,49
24/09/2008,17:23:00,27060,27075,27060,27075,39
24/09/2008,17:24:00,27080,27105,27070,27100,52
24/09/2008,17:25:00,27105,27130,27090,27125,54
24/09/2008,17:26:00,27125,27130,27105,27110,66
24/09/2008,17:27:00,27115,27125,27100,27100,53
24/09/2008,17:28:00,27100,27130,27100,27130,92
24/09/2008,17:29:00,27130,27155,27125,27155,49
24/09/2008,17:30:00,27155,27160,27135,27160,54
24/09/2008,17:31:00,27165,27170,27150,27150,34
24/09/2008,17:32:00,27145,27170,27135,27160,30
24/09/2008,17:33:00,27155,27170,27150,27170,15
24/09/2008,17:34:00,27170,27210,27170,27180,71
24/09/2008,17:35:00,27175,27175,27165,27175,22
24/09/2008,17:36:00,27170,27170,27160,27160,8
24/09/2008,17:37:00,27165,27180,27160,27165,17
24/09/2008,17:38:00,27165,27180,27160,27165,22
24/09/2008,17:39:00,27180,27180,27165,27180,30