DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/09/2008,09:00:00,27165,27165,27115,27145,27
25/09/2008,09:01:00,27135,27160,27110,27120,33
25/09/2008,09:02:00,27110,27120,27065,27080,48
25/09/2008,09:03:00,27075,27085,27055,27085,48
25/09/2008,09:04:00,27090,27090,27070,27085,31
25/09/2008,09:05:00,27070,27120,27060,27120,65
25/09/2008,09:06:00,27120,27140,27110,27140,65
25/09/2008,09:07:00,27145,27190,27145,27180,62
25/09/2008,09:08:00,27180,27200,27180,27195,41
25/09/2008,09:09:00,27195,27195,27175,27195,14
25/09/2008,09:10:00,27190,27190,27170,27180,12
25/09/2008,09:11:00,27175,27175,27140,27140,35
25/09/2008,09:12:00,27135,27170,27125,27170,25
25/09/2008,09:13:00,27165,27165,27145,27150,24
25/09/2008,09:14:00,27155,27155,27140,27140,8
25/09/2008,09:15:00,27135,27145,27120,27140,30
25/09/2008,09:16:00,27145,27145,27120,27130,33
25/09/2008,09:17:00,27130,27135,27130,27130,7
25/09/2008,09:18:00,27130,27145,27120,27120,25
25/09/2008,09:19:00,27135,27135,27085,27085,21
25/09/2008,09:20:00,27085,27085,27060,27060,33
25/09/2008,09:21:00,27050,27050,27020,27025,56
25/09/2008,09:22:00,27025,27055,27020,27035,56
25/09/2008,09:23:00,27035,27040,27025,27040,17
25/09/2008,09:24:00,27050,27050,27025,27035,41
25/09/2008,09:25:00,27035,27035,27015,27030,28
25/09/2008,09:26:00,27025,27025,27010,27010,35
25/09/2008,09:27:00,27010,27040,27000,27035,75
25/09/2008,09:28:00,27045,27060,27030,27060,55
25/09/2008,09:29:00,27050,27085,27050,27070,63
25/09/2008,09:30:00,27065,27070,27055,27065,24
25/09/2008,09:31:00,27060,27080,27060,27075,21
25/09/2008,09:32:00,27075,27110,27070,27105,47
25/09/2008,09:33:00,27105,27110,27090,27110,20
25/09/2008,09:34:00,27110,27110,27085,27095,21
25/09/2008,09:35:00,27095,27120,27090,27120,25
25/09/2008,09:36:00,27105,27140,27105,27125,35
25/09/2008,09:37:00,27125,27135,27120,27135,21
25/09/2008,09:38:00,27140,27145,27130,27145,21
25/09/2008,09:39:00,27150,27150,27140,27150,16
25/09/2008,09:40:00,27145,27150,27130,27130,21
25/09/2008,09:41:00,27140,27140,27130,27130,5
25/09/2008,09:42:00,27140,27160,27140,27160,21
25/09/2008,09:43:00,27150,27155,27130,27140,22
25/09/2008,09:44:00,27135,27145,27135,27145,9
25/09/2008,09:45:00,27150,27175,27150,27165,45
25/09/2008,09:46:00,27170,27175,27170,27170,24
25/09/2008,09:47:00,27170,27170,27140,27145,24
25/09/2008,09:48:00,27140,27150,27140,27150,23
25/09/2008,09:49:00,27155,27160,27145,27155,8
25/09/2008,09:50:00,27155,27155,27145,27150,19
25/09/2008,09:51:00,27145,27150,27140,27150,6
25/09/2008,09:52:00,27145,27155,27140,27155,10
25/09/2008,09:53:00,27155,27155,27145,27145,5
25/09/2008,09:54:00,27145,27145,27120,27120,24
25/09/2008,09:55:00,27120,27150,27120,27150,9
25/09/2008,09:56:00,27140,27145,27135,27145,8
25/09/2008,09:57:00,27145,27145,27145,27145,3
25/09/2008,09:58:00,27145,27145,27135,27135,11
25/09/2008,09:59:00,27130,27130,27125,27130,15
25/09/2008,10:00:00,27130,27150,27130,27140,8
25/09/2008,10:01:00,27135,27150,27135,27140,8
25/09/2008,10:02:00,27135,27135,27125,27125,9
25/09/2008,10:03:00,27120,27120,27085,27085,55
25/09/2008,10:04:00,27090,27095,27085,27090,11
25/09/2008,10:05:00,27090,27105,27085,27085,22
25/09/2008,10:06:00,27090,27105,27085,27095,13
25/09/2008,10:07:00,27100,27115,27100,27115,7
25/09/2008,10:08:00,27110,27125,27110,27125,15
25/09/2008,10:09:00,27125,27140,27125,27135,28
25/09/2008,10:10:00,27130,27130,27120,27120,16
25/09/2008,10:11:00,27110,27110,27100,27105,26
25/09/2008,10:12:00,27105,27115,27100,27115,35
25/09/2008,10:13:00,27120,27120,27095,27095,24
25/09/2008,10:14:00,27100,27100,27090,27090,4
25/09/2008,10:15:00,27090,27100,27085,27090,17
25/09/2008,10:16:00,27095,27100,27095,27095,9
25/09/2008,10:17:00,27085,27085,27060,27080,41
25/09/2008,10:18:00,27080,27080,27065,27065,9
25/09/2008,10:19:00,27060,27080,27060,27075,22
25/09/2008,10:20:00,27070,27085,27065,27085,14
25/09/2008,10:21:00,27085,27085,27045,27055,45
25/09/2008,10:22:00,27050,27050,27035,27050,18
25/09/2008,10:23:00,27045,27050,27025,27050,29
25/09/2008,10:24:00,27050,27050,27040,27040,13
25/09/2008,10:25:00,27045,27060,27045,27055,15
25/09/2008,10:26:00,27050,27050,27035,27035,10
25/09/2008,10:27:00,27040,27040,27035,27040,9
25/09/2008,10:28:00,27040,27045,27035,27040,5
25/09/2008,10:29:00,27040,27045,27040,27040,9
25/09/2008,10:30:00,27040,27040,27035,27040,13
25/09/2008,10:31:00,27035,27035,27015,27030,33
25/09/2008,10:32:00,27030,27035,27025,27035,7
25/09/2008,10:33:00,27035,27050,27030,27050,21
25/09/2008,10:34:00,27050,27100,27050,27065,75
25/09/2008,10:35:00,27065,27075,27065,27075,8
25/09/2008,10:36:00,27065,27070,27065,27070,8
25/09/2008,10:37:00,27065,27070,27065,27065,4
25/09/2008,10:38:00,27065,27075,27065,27075,11
25/09/2008,10:39:00,27075,27085,27075,27080,12
25/09/2008,10:40:00,27075,27075,27075,27075,1
25/09/2008,10:41:00,27080,27110,27080,27110,23
25/09/2008,10:42:00,27110,27125,27100,27120,22
25/09/2008,10:43:00,27125,27150,27115,27140,59
25/09/2008,10:44:00,27140,27140,27120,27130,21
25/09/2008,10:45:00,27130,27155,27130,27150,24
25/09/2008,10:46:00,27150,27160,27150,27160,11
25/09/2008,10:47:00,27165,27190,27165,27185,50
25/09/2008,10:48:00,27180,27185,27160,27175,23
25/09/2008,10:49:00,27180,27185,27165,27175,20
25/09/2008,10:50:00,27175,27175,27145,27145,23
25/09/2008,10:51:00,27140,27140,27135,27135,11
25/09/2008,10:52:00,27140,27150,27135,27150,9
25/09/2008,10:53:00,27145,27150,27140,27140,6
25/09/2008,10:54:00,27145,27180,27145,27160,59
25/09/2008,10:55:00,27175,27180,27155,27170,42
25/09/2008,10:56:00,27175,27175,27160,27165,22
25/09/2008,10:57:00,27160,27170,27150,27150,14
25/09/2008,10:58:00,27160,27160,27150,27155,8
25/09/2008,10:59:00,27160,27160,27155,27160,12
25/09/2008,11:00:00,27165,27210,27165,27195,124
25/09/2008,11:01:00,27190,27190,27180,27190,21
25/09/2008,11:02:00,27190,27225,27190,27225,35
25/09/2008,11:03:00,27230,27310,27225,27300,234
25/09/2008,11:04:00,27300,27305,27270,27275,52
25/09/2008,11:05:00,27270,27270,27255,27255,45
25/09/2008,11:06:00,27260,27260,27240,27240,33
25/09/2008,11:07:00,27245,27275,27235,27275,22
25/09/2008,11:08:00,27270,27320,27270,27310,64
25/09/2008,11:09:00,27300,27335,27300,27335,35
25/09/2008,11:10:00,27330,27375,27330,27360,60
25/09/2008,11:11:00,27360,27370,27330,27340,66
25/09/2008,11:12:00,27340,27340,27310,27320,19
25/09/2008,11:13:00,27310,27310,27290,27305,23
25/09/2008,11:14:00,27310,27335,27305,27325,31
25/09/2008,11:15:00,27330,27340,27325,27340,55
25/09/2008,11:16:00,27345,27370,27340,27365,103
25/09/2008,11:17:00,27360,27360,27350,27350,37
25/09/2008,11:18:00,27355,27375,27355,27360,28
25/09/2008,11:19:00,27350,27360,27350,27360,29
25/09/2008,11:20:00,27365,27365,27340,27345,13
25/09/2008,11:21:00,27350,27350,27315,27330,36
25/09/2008,11:22:00,27320,27330,27310,27320,70
25/09/2008,11:23:00,27315,27330,27315,27330,15
25/09/2008,11:24:00,27330,27330,27315,27325,7
25/09/2008,11:25:00,27330,27330,27320,27330,3
25/09/2008,11:26:00,27320,27330,27315,27330,8
25/09/2008,11:27:00,27330,27330,27330,27330,5
25/09/2008,11:28:00,27325,27325,27320,27320,2
25/09/2008,11:29:00,27315,27320,27315,27320,10
25/09/2008,11:30:00,27320,27320,27310,27310,13
25/09/2008,11:31:00,27310,27320,27305,27320,26
25/09/2008,11:32:00,27320,27320,27300,27300,54
25/09/2008,11:33:00,27305,27320,27305,27310,11
25/09/2008,11:34:00,27305,27305,27295,27295,7
25/09/2008,11:35:00,27300,27305,27300,27305,9
25/09/2008,11:36:00,27305,27320,27305,27310,17
25/09/2008,11:37:00,27305,27315,27300,27315,16
25/09/2008,11:38:00,27310,27320,27310,27320,22
25/09/2008,11:39:00,27310,27310,27310,27310,4
25/09/2008,11:40:00,27310,27310,27305,27305,11
25/09/2008,11:41:00,27300,27310,27300,27305,10
25/09/2008,11:42:00,27305,27315,27290,27290,34
25/09/2008,11:43:00,27290,27290,27280,27290,22
25/09/2008,11:44:00,27295,27310,27295,27310,16
25/09/2008,11:45:00,27310,27315,27305,27310,14
25/09/2008,11:46:00,27320,27330,27320,27330,22
25/09/2008,11:47:00,27335,27360,27330,27360,48
25/09/2008,11:48:00,27355,27360,27350,27360,38
25/09/2008,11:49:00,27360,27365,27355,27365,31
25/09/2008,11:50:00,27360,27365,27355,27355,30
25/09/2008,11:51:00,27360,27385,27360,27365,56
25/09/2008,11:52:00,27370,27370,27365,27365,16
25/09/2008,11:53:00,27360,27370,27360,27365,21
25/09/2008,11:54:00,27360,27365,27340,27350,34
25/09/2008,11:55:00,27350,27350,27325,27350,38
25/09/2008,11:56:00,27340,27340,27310,27310,21
25/09/2008,11:57:00,27305,27330,27305,27325,20
25/09/2008,11:58:00,27320,27330,27320,27330,6
25/09/2008,11:59:00,27335,27335,27325,27325,6
25/09/2008,12:00:00,27325,27325,27320,27320,8
25/09/2008,12:01:00,27310,27320,27310,27320,7
25/09/2008,12:02:00,27320,27320,27320,27320,1
25/09/2008,12:03:00,27325,27335,27325,27330,3
25/09/2008,12:04:00,27335,27340,27335,27335,8
25/09/2008,12:05:00,27335,27335,27335,27335,1
25/09/2008,12:06:00,27335,27360,27335,27360,17
25/09/2008,12:07:00,27360,27365,27350,27365,5
25/09/2008,12:08:00,27370,27375,27365,27375,5
25/09/2008,12:09:00,27375,27390,27375,27385,21
25/09/2008,12:10:00,27385,27385,27360,27360,14
25/09/2008,12:11:00,27360,27360,27355,27360,17
25/09/2008,12:12:00,27350,27365,27345,27365,29
25/09/2008,12:13:00,27370,27370,27365,27365,4
25/09/2008,12:14:00,27360,27360,27360,27360,12
25/09/2008,12:15:00,27365,27390,27365,27370,26
25/09/2008,12:16:00,27380,27400,27375,27390,25
25/09/2008,12:17:00,27395,27400,27390,27400,24
25/09/2008,12:18:00,27390,27395,27385,27385,26
25/09/2008,12:19:00,27385,27395,27380,27395,12
25/09/2008,12:20:00,27390,27415,27390,27400,69
25/09/2008,12:21:00,27400,27400,27385,27385,23
25/09/2008,12:22:00,27385,27385,27370,27370,21
25/09/2008,12:23:00,27375,27375,27370,27370,8
25/09/2008,12:24:00,27370,27370,27360,27360,17
25/09/2008,12:25:00,27360,27370,27350,27360,23
25/09/2008,12:26:00,27360,27370,27360,27365,9
25/09/2008,12:28:00,27365,27365,27365,27365,4
25/09/2008,12:29:00,27370,27375,27370,27370,6
25/09/2008,12:30:00,27375,27375,27245,27250,187
25/09/2008,12:31:00,27245,27275,27235,27270,105
25/09/2008,12:32:00,27265,27265,27190,27220,94
25/09/2008,12:33:00,27220,27300,27220,27260,95
25/09/2008,12:34:00,27255,27265,27240,27240,39
25/09/2008,12:35:00,27240,27240,27215,27225,33
25/09/2008,12:36:00,27225,27285,27215,27280,44
25/09/2008,12:37:00,27280,27280,27260,27275,15
25/09/2008,12:38:00,27270,27285,27235,27240,44
25/09/2008,12:39:00,27230,27265,27225,27265,15
25/09/2008,12:40:00,27260,27260,27210,27210,61
25/09/2008,12:41:00,27215,27225,27195,27225,41
25/09/2008,12:42:00,27230,27255,27230,27240,63
25/09/2008,12:43:00,27240,27240,27200,27200,20
25/09/2008,12:44:00,27205,27225,27205,27225,11
25/09/2008,12:45:00,27230,27260,27230,27260,21
25/09/2008,12:46:00,27260,27265,27245,27245,11
25/09/2008,12:47:00,27270,27270,27260,27265,4
25/09/2008,12:48:00,27250,27255,27250,27255,3
25/09/2008,12:49:00,27250,27250,27225,27225,17
25/09/2008,12:50:00,27220,27225,27210,27225,19
25/09/2008,12:51:00,27225,27225,27205,27205,12
25/09/2008,12:52:00,27210,27225,27210,27225,12
25/09/2008,12:53:00,27220,27225,27190,27190,20
25/09/2008,12:54:00,27185,27195,27155,27180,52
25/09/2008,12:55:00,27175,27205,27170,27170,37
25/09/2008,12:56:00,27170,27185,27160,27180,34
25/09/2008,12:57:00,27180,27180,27140,27140,54
25/09/2008,12:58:00,27145,27155,27135,27155,15
25/09/2008,12:59:00,27155,27155,27145,27145,13
25/09/2008,13:00:00,27145,27175,27145,27175,17
25/09/2008,13:01:00,27185,27195,27180,27185,10
25/09/2008,13:02:00,27190,27195,27190,27195,7
25/09/2008,13:03:00,27180,27180,27180,27180,1
25/09/2008,13:04:00,27185,27190,27155,27160,11
25/09/2008,13:05:00,27160,27180,27155,27170,10
25/09/2008,13:06:00,27155,27160,27105,27105,40
25/09/2008,13:07:00,27105,27125,27105,27125,36
25/09/2008,13:08:00,27135,27155,27135,27145,18
25/09/2008,13:09:00,27140,27140,27130,27135,6
25/09/2008,13:10:00,27125,27130,27120,27130,6
25/09/2008,13:11:00,27140,27150,27140,27145,21
25/09/2008,13:12:00,27155,27155,27145,27150,9
25/09/2008,13:13:00,27145,27145,27130,27140,18
25/09/2008,13:14:00,27140,27150,27135,27135,9
25/09/2008,13:15:00,27135,27150,27130,27150,6
25/09/2008,13:16:00,27150,27155,27150,27150,4
25/09/2008,13:17:00,27155,27165,27145,27160,26
25/09/2008,13:18:00,27165,27175,27165,27170,14
25/09/2008,13:19:00,27170,27180,27170,27170,14
25/09/2008,13:20:00,27165,27180,27165,27180,8
25/09/2008,13:21:00,27165,27165,27165,27165,1
25/09/2008,13:22:00,27170,27170,27170,27170,1
25/09/2008,13:23:00,27170,27180,27170,27170,4
25/09/2008,13:24:00,27170,27170,27140,27140,28
25/09/2008,13:25:00,27140,27150,27130,27130,11
25/09/2008,13:26:00,27140,27140,27130,27130,3
25/09/2008,13:27:00,27140,27140,27130,27140,7
25/09/2008,13:29:00,27165,27165,27165,27165,1
25/09/2008,13:30:00,27160,27160,27155,27155,6
25/09/2008,13:31:00,27155,27155,27150,27155,3
25/09/2008,13:32:00,27150,27170,27150,27170,4
25/09/2008,13:33:00,27165,27165,27160,27160,3
25/09/2008,13:34:00,27160,27160,27160,27160,2
25/09/2008,13:36:00,27165,27185,27165,27185,11
25/09/2008,13:37:00,27185,27185,27180,27185,4
25/09/2008,13:38:00,27180,27180,27170,27170,13
25/09/2008,13:39:00,27170,27170,27165,27170,3
25/09/2008,13:40:00,27160,27160,27155,27155,3
25/09/2008,13:41:00,27165,27185,27165,27180,12
25/09/2008,13:43:00,27175,27175,27165,27165,4
25/09/2008,13:44:00,27170,27170,27170,27170,1
25/09/2008,13:45:00,27160,27165,27160,27165,6
25/09/2008,13:46:00,27155,27155,27150,27155,13
25/09/2008,13:47:00,27155,27155,27130,27140,37
25/09/2008,13:48:00,27145,27145,27125,27140,8
25/09/2008,13:49:00,27145,27160,27145,27160,5
25/09/2008,13:50:00,27135,27150,27130,27150,23
25/09/2008,13:51:00,27145,27150,27145,27150,3
25/09/2008,13:52:00,27150,27160,27145,27160,8
25/09/2008,13:53:00,27165,27190,27160,27160,36
25/09/2008,13:54:00,27160,27170,27160,27160,10
25/09/2008,13:55:00,27160,27170,27150,27150,13
25/09/2008,13:56:00,27160,27185,27160,27180,7
25/09/2008,13:57:00,27175,27175,27175,27175,3
25/09/2008,13:58:00,27170,27190,27170,27190,9
25/09/2008,13:59:00,27195,27225,27190,27220,46
25/09/2008,14:00:00,27225,27280,27225,27260,83
25/09/2008,14:01:00,27255,27285,27245,27285,43
25/09/2008,14:02:00,27285,27290,27260,27260,12
25/09/2008,14:03:00,27260,27260,27260,27260,1
25/09/2008,14:04:00,27270,27370,27270,27370,124
25/09/2008,14:05:00,27360,27400,27350,27350,91
25/09/2008,14:06:00,27350,27360,27345,27345,23
25/09/2008,14:07:00,27345,27345,27315,27325,46
25/09/2008,14:08:00,27320,27335,27315,27335,26
25/09/2008,14:09:00,27340,27345,27325,27325,9
25/09/2008,14:10:00,27325,27325,27300,27315,31
25/09/2008,14:11:00,27305,27305,27290,27290,22
25/09/2008,14:12:00,27300,27335,27300,27320,33
25/09/2008,14:13:00,27315,27325,27305,27325,7
25/09/2008,14:14:00,27320,27320,27315,27315,2
25/09/2008,14:15:00,27320,27340,27320,27340,5
25/09/2008,14:16:00,27335,27340,27335,27335,6
25/09/2008,14:17:00,27335,27360,27330,27350,17
25/09/2008,14:18:00,27340,27345,27315,27345,23
25/09/2008,14:19:00,27355,27425,27355,27405,155
25/09/2008,14:20:00,27390,27415,27385,27390,38
25/09/2008,14:21:00,27390,27460,27380,27460,85
25/09/2008,14:22:00,27460,27480,27425,27440,104
25/09/2008,14:23:00,27425,27430,27420,27430,22
25/09/2008,14:24:00,27430,27495,27425,27490,51
25/09/2008,14:25:00,27490,27530,27470,27490,193
25/09/2008,14:26:00,27485,27500,27485,27490,36
25/09/2008,14:27:00,27485,27500,27485,27495,33
25/09/2008,14:28:00,27495,27500,27465,27470,33
25/09/2008,14:29:00,27470,27470,27430,27435,28
25/09/2008,14:30:00,27420,27420,27345,27370,154
25/09/2008,14:31:00,27385,27410,27385,27395,73
25/09/2008,14:32:00,27400,27405,27370,27370,27
25/09/2008,14:33:00,27370,27370,27330,27345,94
25/09/2008,14:34:00,27350,27425,27350,27405,55
25/09/2008,14:35:00,27405,27440,27400,27420,23
25/09/2008,14:36:00,27415,27420,27395,27415,24
25/09/2008,14:37:00,27405,27405,27375,27375,40
25/09/2008,14:38:00,27380,27395,27380,27395,6
25/09/2008,14:39:00,27380,27420,27380,27420,25
25/09/2008,14:40:00,27405,27410,27395,27410,16
25/09/2008,14:41:00,27415,27415,27405,27405,11
25/09/2008,14:42:00,27400,27400,27370,27375,19
25/09/2008,14:43:00,27380,27380,27360,27360,11
25/09/2008,14:44:00,27355,27360,27355,27360,16
25/09/2008,14:45:00,27350,27370,27350,27370,56
25/09/2008,14:46:00,27355,27360,27350,27350,20
25/09/2008,14:47:00,27355,27355,27355,27355,5
25/09/2008,14:48:00,27355,27375,27355,27365,30
25/09/2008,14:49:00,27360,27360,27355,27360,6
25/09/2008,14:50:00,27355,27370,27355,27370,13
25/09/2008,14:51:00,27360,27360,27360,27360,1
25/09/2008,14:52:00,27360,27370,27350,27350,46
25/09/2008,14:53:00,27355,27370,27355,27370,6
25/09/2008,14:54:00,27375,27385,27355,27355,23
25/09/2008,14:55:00,27360,27360,27340,27340,17
25/09/2008,14:56:00,27345,27355,27345,27355,9
25/09/2008,14:57:00,27345,27345,27320,27320,19
25/09/2008,14:58:00,27320,27340,27320,27340,18
25/09/2008,14:59:00,27330,27345,27330,27330,13
25/09/2008,15:00:00,27330,27340,27325,27330,14
25/09/2008,15:01:00,27330,27340,27320,27330,34
25/09/2008,15:02:00,27340,27380,27340,27380,24
25/09/2008,15:03:00,27385,27420,27350,27350,63
25/09/2008,15:04:00,27360,27375,27355,27365,9
25/09/2008,15:05:00,27395,27420,27395,27395,29
25/09/2008,15:06:00,27395,27400,27390,27390,35
25/09/2008,15:07:00,27400,27405,27365,27370,33
25/09/2008,15:08:00,27360,27365,27360,27360,4
25/09/2008,15:09:00,27360,27360,27360,27360,1
25/09/2008,15:10:00,27365,27385,27365,27370,21
25/09/2008,15:11:00,27365,27375,27350,27350,11
25/09/2008,15:12:00,27350,27365,27320,27320,27
25/09/2008,15:13:00,27320,27340,27320,27340,16
25/09/2008,15:14:00,27335,27340,27335,27340,5
25/09/2008,15:15:00,27330,27330,27330,27330,6
25/09/2008,15:16:00,27330,27330,27305,27330,26
25/09/2008,15:17:00,27325,27350,27325,27350,9
25/09/2008,15:18:00,27340,27340,27335,27340,5
25/09/2008,15:19:00,27350,27360,27345,27355,14
25/09/2008,15:20:00,27350,27375,27345,27365,14
25/09/2008,15:21:00,27365,27370,27360,27370,8
25/09/2008,15:22:00,27355,27355,27345,27350,14
25/09/2008,15:23:00,27345,27355,27340,27355,5
25/09/2008,15:24:00,27365,27370,27365,27365,10
25/09/2008,15:25:00,27375,27400,27375,27395,25
25/09/2008,15:26:00,27390,27390,27360,27375,16
25/09/2008,15:27:00,27385,27415,27375,27400,57
25/09/2008,15:28:00,27400,27420,27400,27415,39
25/09/2008,15:29:00,27410,27410,27395,27400,12
25/09/2008,15:30:00,27410,27425,27395,27405,59
25/09/2008,15:31:00,27400,27425,27380,27390,48
25/09/2008,15:32:00,27385,27405,27365,27400,44
25/09/2008,15:33:00,27390,27425,27380,27415,40
25/09/2008,15:34:00,27410,27415,27400,27410,14
25/09/2008,15:35:00,27420,27420,27395,27395,13
25/09/2008,15:36:00,27390,27390,27350,27350,56
25/09/2008,15:37:00,27360,27370,27335,27355,22
25/09/2008,15:38:00,27360,27380,27355,27355,18
25/09/2008,15:39:00,27360,27385,27360,27385,20
25/09/2008,15:40:00,27395,27420,27395,27400,49
25/09/2008,15:41:00,27410,27470,27410,27470,54
25/09/2008,15:42:00,27475,27480,27455,27455,34
25/09/2008,15:43:00,27455,27455,27420,27420,24
25/09/2008,15:44:00,27425,27440,27405,27405,26
25/09/2008,15:45:00,27420,27445,27420,27445,37
25/09/2008,15:46:00,27440,27450,27425,27445,26
25/09/2008,15:47:00,27430,27430,27425,27425,22
25/09/2008,15:48:00,27420,27435,27420,27430,6
25/09/2008,15:49:00,27415,27425,27415,27425,2
25/09/2008,15:50:00,27420,27460,27420,27455,41
25/09/2008,15:51:00,27455,27465,27440,27465,38
25/09/2008,15:52:00,27470,27480,27450,27470,56
25/09/2008,15:53:00,27470,27475,27460,27475,16
25/09/2008,15:54:00,27465,27470,27445,27450,23
25/09/2008,15:55:00,27450,27495,27450,27490,36
25/09/2008,15:56:00,27490,27520,27490,27500,74
25/09/2008,15:57:00,27500,27515,27500,27510,63
25/09/2008,15:58:00,27510,27560,27510,27525,147
25/09/2008,15:59:00,27525,27525,27495,27495,65
25/09/2008,16:00:00,27495,27500,27450,27475,80
25/09/2008,16:01:00,27485,27515,27475,27480,61
25/09/2008,16:02:00,27480,27495,27475,27475,20
25/09/2008,16:03:00,27460,27465,27435,27435,42
25/09/2008,16:04:00,27445,27450,27415,27415,40
25/09/2008,16:05:00,27415,27435,27405,27435,26
25/09/2008,16:06:00,27440,27485,27440,27485,36
25/09/2008,16:07:00,27485,27570,27485,27545,175
25/09/2008,16:08:00,27545,27610,27545,27545,251
25/09/2008,16:09:00,27565,27605,27560,27590,87
25/09/2008,16:10:00,27585,27665,27575,27650,191
25/09/2008,16:11:00,27660,27680,27620,27630,170
25/09/2008,16:12:00,27630,27635,27610,27635,91
25/09/2008,16:13:00,27630,27685,27630,27660,67
25/09/2008,16:14:00,27660,27660,27640,27660,49
25/09/2008,16:15:00,27655,27720,27655,27710,147
25/09/2008,16:16:00,27710,27730,27695,27730,126
25/09/2008,16:17:00,27720,27750,27705,27710,104
25/09/2008,16:18:00,27725,27750,27725,27735,84
25/09/2008,16:19:00,27745,27780,27725,27725,107
25/09/2008,16:20:00,27720,27735,27710,27730,36
25/09/2008,16:21:00,27725,27725,27680,27680,72
25/09/2008,16:22:00,27690,27690,27640,27640,100
25/09/2008,16:23:00,27640,27660,27630,27645,81
25/09/2008,16:24:00,27645,27650,27625,27630,45
25/09/2008,16:25:00,27630,27635,27590,27600,87
25/09/2008,16:26:00,27600,27605,27585,27605,63
25/09/2008,16:27:00,27600,27600,27590,27600,51
25/09/2008,16:28:00,27600,27625,27600,27625,29
25/09/2008,16:29:00,27615,27620,27600,27620,30
25/09/2008,16:30:00,27625,27645,27620,27625,36
25/09/2008,16:31:00,27630,27630,27610,27610,15
25/09/2008,16:32:00,27615,27620,27595,27595,76
25/09/2008,16:33:00,27590,27600,27590,27600,21
25/09/2008,16:34:00,27595,27605,27595,27600,41
25/09/2008,16:35:00,27595,27595,27580,27590,14
25/09/2008,16:36:00,27590,27590,27555,27575,43
25/09/2008,16:37:00,27575,27590,27570,27575,18
25/09/2008,16:38:00,27585,27610,27585,27610,16
25/09/2008,16:39:00,27610,27625,27595,27625,38
25/09/2008,16:40:00,27615,27680,27615,27675,41
25/09/2008,16:41:00,27665,27690,27655,27660,58
25/09/2008,16:42:00,27675,27675,27665,27675,14
25/09/2008,16:43:00,27655,27655,27625,27635,35
25/09/2008,16:44:00,27635,27665,27635,27665,20
25/09/2008,16:45:00,27660,27665,27640,27645,48
25/09/2008,16:46:00,27645,27675,27645,27660,44
25/09/2008,16:47:00,27665,27665,27655,27660,4
25/09/2008,16:48:00,27650,27660,27645,27650,275
25/09/2008,16:49:00,27655,27670,27650,27670,39
25/09/2008,16:50:00,27675,27685,27655,27665,58
25/09/2008,16:51:00,27670,27700,27670,27690,28
25/09/2008,16:52:00,27695,27695,27680,27685,15
25/09/2008,16:53:00,27680,27735,27680,27735,64
25/09/2008,16:54:00,27735,27735,27700,27710,44
25/09/2008,16:55:00,27705,27710,27690,27700,18
25/09/2008,16:56:00,27700,27705,27680,27685,7
25/09/2008,16:57:00,27680,27680,27650,27650,80
25/09/2008,16:58:00,27655,27655,27625,27635,33
25/09/2008,16:59:00,27640,27650,27640,27640,33
25/09/2008,17:00:00,27640,27655,27640,27655,58
25/09/2008,17:01:00,27655,27675,27640,27665,29
25/09/2008,17:02:00,27665,27680,27655,27665,14
25/09/2008,17:03:00,27670,27675,27660,27675,16
25/09/2008,17:04:00,27665,27670,27665,27670,7
25/09/2008,17:05:00,27670,27680,27660,27680,15
25/09/2008,17:06:00,27665,27665,27650,27665,11
25/09/2008,17:07:00,27670,27675,27660,27675,7
25/09/2008,17:08:00,27670,27670,27640,27640,35
25/09/2008,17:09:00,27635,27635,27620,27635,34
25/09/2008,17:10:00,27640,27675,27640,27675,34
25/09/2008,17:11:00,27680,27700,27670,27675,43
25/09/2008,17:12:00,27665,27675,27640,27650,28
25/09/2008,17:13:00,27660,27670,27660,27670,3
25/09/2008,17:14:00,27670,27675,27670,27675,4
25/09/2008,17:15:00,27665,27690,27660,27680,18
25/09/2008,17:16:00,27670,27670,27670,27670,1
25/09/2008,17:17:00,27680,27695,27680,27695,14
25/09/2008,17:18:00,27685,27720,27680,27720,37
25/09/2008,17:19:00,27720,27725,27705,27705,10
25/09/2008,17:20:00,27705,27740,27700,27715,81
25/09/2008,17:21:00,27725,27730,27710,27730,33
25/09/2008,17:22:00,27725,27740,27725,27730,35
25/09/2008,17:23:00,27735,27755,27730,27745,115
25/09/2008,17:24:00,27750,27780,27750,27780,120
25/09/2008,17:25:00,27770,27790,27750,27750,48
25/09/2008,17:26:00,27760,27770,27750,27750,64
25/09/2008,17:27:00,27760,27765,27740,27755,30
25/09/2008,17:28:00,27750,27775,27750,27770,71
25/09/2008,17:29:00,27770,27800,27765,27780,221
25/09/2008,17:30:00,27780,27795,27760,27790,116
25/09/2008,17:31:00,27790,27790,27770,27780,34
25/09/2008,17:32:00,27770,27775,27760,27765,51
25/09/2008,17:33:00,27765,27765,27740,27745,31
25/09/2008,17:34:00,27745,27750,27710,27715,70
25/09/2008,17:35:00,27710,27725,27695,27695,68
25/09/2008,17:36:00,27690,27710,27680,27710,33
25/09/2008,17:37:00,27705,27705,27690,27705,37
25/09/2008,17:38:00,27700,27705,27690,27695,23
25/09/2008,17:39:00,27690,27700,27685,27690,24
26/09/2008,09:00:00,27510,27510,27415,27440,123
26/09/2008,09:01:00,27440,27450,27410,27420,121
26/09/2008,09:02:00,27420,27420,27375,27390,77
26/09/2008,09:03:00,27385,27410,27385,27400,36
26/09/2008,09:04:00,27400,27410,27395,27400,55
26/09/2008,09:05:00,27400,27420,27380,27385,100
26/09/2008,09:06:00,27380,27380,27350,27350,80
26/09/2008,09:07:00,27355,27355,27320,27340,126
26/09/2008,09:08:00,27350,27355,27325,27345,87
26/09/2008,09:09:00,27345,27350,27290,27305,115
26/09/2008,09:10:00,27300,27315,27275,27275,126
26/09/2008,09:11:00,27275,27310,27255,27310,150
26/09/2008,09:12:00,27315,27315,27290,27300,62
26/09/2008,09:13:00,27305,27310,27285,27295,33
26/09/2008,09:14:00,27295,27315,27275,27275,74
26/09/2008,09:15:00,27275,27330,27275,27330,74
26/09/2008,09:16:00,27330,27330,27310,27310,22
26/09/2008,09:17:00,27310,27315,27290,27305,29
26/09/2008,09:18:00,27305,27310,27295,27310,30
26/09/2008,09:19:00,27315,27315,27300,27305,24
26/09/2008,09:20:00,27300,27315,27285,27300,35
26/09/2008,09:21:00,27300,27310,27270,27305,46
26/09/2008,09:22:00,27300,27310,27290,27310,45
26/09/2008,09:23:00,27300,27300,27265,27265,41
26/09/2008,09:24:00,27275,27295,27275,27290,16
26/09/2008,09:25:00,27285,27285,27280,27285,6
26/09/2008,09:26:00,27285,27300,27285,27290,27
26/09/2008,09:27:00,27280,27295,27250,27295,72
26/09/2008,09:28:00,27295,27305,27280,27300,53
26/09/2008,09:29:00,27290,27305,27285,27295,65
26/09/2008,09:30:00,27290,27290,27280,27285,9
26/09/2008,09:31:00,27275,27280,27255,27280,43
26/09/2008,09:32:00,27270,27295,27270,27295,29
26/09/2008,09:33:00,27295,27315,27290,27310,28
26/09/2008,09:34:00,27315,27315,27295,27295,15
26/09/2008,09:35:00,27290,27300,27290,27300,7
26/09/2008,09:36:00,27305,27315,27305,27310,13
26/09/2008,09:37:00,27305,27305,27300,27300,4
26/09/2008,09:38:00,27300,27310,27295,27300,14
26/09/2008,09:39:00,27305,27315,27290,27310,37
26/09/2008,09:40:00,27310,27325,27310,27325,29
26/09/2008,09:41:00,27325,27335,27325,27325,24
26/09/2008,09:42:00,27320,27320,27300,27300,31
26/09/2008,09:43:00,27300,27310,27290,27310,23
26/09/2008,09:44:00,27310,27330,27310,27320,11
26/09/2008,09:45:00,27320,27340,27315,27340,18
26/09/2008,09:46:00,27340,27360,27340,27345,58
26/09/2008,09:47:00,27345,27380,27345,27380,47
26/09/2008,09:48:00,27375,27415,27375,27395,86
26/09/2008,09:49:00,27390,27400,27385,27395,28
26/09/2008,09:50:00,27400,27400,27375,27385,35
26/09/2008,09:51:00,27375,27385,27370,27370,15
26/09/2008,09:52:00,27370,27375,27350,27350,29
26/09/2008,09:53:00,27340,27340,27320,27330,43
26/09/2008,09:54:00,27325,27325,27315,27320,8
26/09/2008,09:55:00,27315,27340,27315,27340,39
26/09/2008,09:56:00,27340,27360,27340,27360,19
26/09/2008,09:57:00,27360,27385,27360,27370,21
26/09/2008,09:58:00,27370,27370,27370,27370,2
26/09/2008,09:59:00,27360,27365,27350,27350,4
26/09/2008,10:00:00,27360,27360,27355,27360,8
26/09/2008,10:01:00,27365,27365,27365,27365,3
26/09/2008,10:02:00,27350,27350,27325,27335,26
26/09/2008,10:03:00,27340,27355,27340,27355,12
26/09/2008,10:04:00,27360,27375,27360,27360,8
26/09/2008,10:05:00,27365,27385,27365,27380,17
26/09/2008,10:06:00,27380,27390,27380,27380,8
26/09/2008,10:07:00,27380,27380,27370,27370,6
26/09/2008,10:08:00,27375,27380,27365,27380,8
26/09/2008,10:09:00,27380,27385,27380,27385,2
26/09/2008,10:10:00,27385,27385,27365,27375,6
26/09/2008,10:11:00,27365,27370,27355,27370,15
26/09/2008,10:12:00,27350,27350,27315,27320,29
26/09/2008,10:13:00,27320,27335,27310,27330,34
26/09/2008,10:14:00,27340,27345,27340,27340,4
26/09/2008,10:15:00,27340,27355,27335,27355,12
26/09/2008,10:16:00,27355,27360,27355,27360,7
26/09/2008,10:17:00,27355,27355,27315,27320,26
26/09/2008,10:18:00,27325,27360,27325,27355,39
26/09/2008,10:19:00,27350,27360,27350,27350,10
26/09/2008,10:20:00,27360,27415,27360,27410,39
26/09/2008,10:21:00,27405,27405,27370,27370,31
26/09/2008,10:22:00,27365,27365,27350,27355,36
26/09/2008,10:23:00,27350,27375,27345,27375,10
26/09/2008,10:24:00,27380,27385,27370,27370,12
26/09/2008,10:25:00,27370,27370,27370,27370,1
26/09/2008,10:26:00,27365,27365,27350,27350,18
26/09/2008,10:27:00,27350,27365,27350,27365,9
26/09/2008,10:28:00,27365,27365,27355,27365,8
26/09/2008,10:29:00,27360,27375,27360,27375,10
26/09/2008,10:30:00,27380,27380,27370,27380,6
26/09/2008,10:31:00,27365,27365,27365,27365,3
26/09/2008,10:32:00,27360,27365,27355,27360,7
26/09/2008,10:33:00,27360,27390,27360,27390,24
26/09/2008,10:34:00,27380,27380,27380,27380,3
26/09/2008,10:35:00,27380,27420,27380,27420,23
26/09/2008,10:36:00,27420,27425,27400,27425,16
26/09/2008,10:37:00,27415,27415,27400,27400,9
26/09/2008,10:38:00,27410,27425,27410,27420,25
26/09/2008,10:39:00,27415,27415,27400,27415,9
26/09/2008,10:40:00,27415,27415,27400,27400,3
26/09/2008,10:41:00,27395,27395,27385,27385,6
26/09/2008,10:42:00,27380,27385,27375,27385,12
26/09/2008,10:43:00,27380,27410,27380,27400,34
26/09/2008,10:44:00,27400,27400,27375,27385,12
26/09/2008,10:45:00,27385,27390,27385,27390,4
26/09/2008,10:46:00,27390,27400,27390,27400,22
26/09/2008,10:47:00,27400,27410,27385,27385,25
26/09/2008,10:48:00,27390,27400,27390,27400,9
26/09/2008,10:49:00,27400,27405,27400,27400,6
26/09/2008,10:50:00,27405,27420,27400,27415,22
26/09/2008,10:51:00,27415,27435,27390,27395,35
26/09/2008,10:52:00,27395,27410,27390,27410,20
26/09/2008,10:53:00,27400,27405,27400,27405,2
26/09/2008,10:54:00,27410,27415,27410,27410,16
26/09/2008,10:55:00,27405,27405,27400,27400,50
26/09/2008,10:56:00,27405,27415,27405,27415,5
26/09/2008,10:57:00,27420,27435,27420,27435,13
26/09/2008,10:58:00,27440,27450,27425,27430,39
26/09/2008,10:59:00,27430,27430,27420,27420,6
26/09/2008,11:00:00,27420,27420,27400,27400,36
26/09/2008,11:01:00,27400,27415,27400,27410,12
26/09/2008,11:02:00,27405,27405,27400,27400,26
26/09/2008,11:03:00,27395,27400,27390,27395,19
26/09/2008,11:04:00,27385,27395,27380,27390,33
26/09/2008,11:05:00,27390,27390,27385,27385,16
26/09/2008,11:06:00,27380,27385,27375,27385,15
26/09/2008,11:07:00,27380,27385,27380,27385,4
26/09/2008,11:08:00,27385,27385,27385,27385,3
26/09/2008,11:09:00,27385,27390,27385,27390,10
26/09/2008,11:10:00,27390,27390,27370,27370,23
26/09/2008,11:11:00,27375,27375,27370,27370,3
26/09/2008,11:12:00,27375,27375,27375,27375,2
26/09/2008,11:13:00,27375,27380,27375,27380,12
26/09/2008,11:14:00,27375,27380,27375,27380,4
26/09/2008,11:15:00,27380,27385,27380,27385,20
26/09/2008,11:16:00,27385,27400,27385,27400,29
26/09/2008,11:17:00,27400,27400,27390,27395,16
26/09/2008,11:18:00,27395,27395,27390,27390,2
26/09/2008,11:19:00,27390,27410,27390,27390,30
26/09/2008,11:20:00,27395,27400,27390,27390,9
26/09/2008,11:21:00,27385,27385,27385,27385,2
26/09/2008,11:22:00,27380,27380,27375,27375,8
26/09/2008,11:23:00,27375,27380,27375,27380,4
26/09/2008,11:24:00,27380,27380,27375,27375,4
26/09/2008,11:25:00,27370,27370,27360,27360,7