DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/09/2008,11:26:00,27370,27370,27370,27370,1
26/09/2008,11:27:00,27365,27365,27350,27355,15
26/09/2008,11:28:00,27365,27365,27360,27365,3
26/09/2008,11:29:00,27360,27360,27340,27345,20
26/09/2008,11:30:00,27355,27365,27350,27350,12
26/09/2008,11:31:00,27360,27365,27345,27350,4
26/09/2008,11:32:00,27360,27360,27360,27360,8
26/09/2008,11:33:00,27370,27390,27370,27385,14
26/09/2008,11:34:00,27390,27400,27385,27390,15
26/09/2008,11:35:00,27390,27400,27390,27395,15
26/09/2008,11:36:00,27390,27395,27380,27390,7
26/09/2008,11:38:00,27380,27380,27375,27380,6
26/09/2008,11:39:00,27380,27385,27380,27385,3
26/09/2008,11:40:00,27390,27400,27390,27400,23
26/09/2008,11:41:00,27400,27400,27400,27400,4
26/09/2008,11:42:00,27400,27400,27395,27400,8
26/09/2008,11:43:00,27405,27410,27395,27400,17
26/09/2008,11:44:00,27390,27390,27385,27390,7
26/09/2008,11:45:00,27390,27400,27390,27400,10
26/09/2008,11:46:00,27395,27395,27375,27375,9
26/09/2008,11:47:00,27375,27375,27370,27370,9
26/09/2008,11:49:00,27370,27370,27370,27370,1
26/09/2008,11:50:00,27365,27365,27310,27320,60
26/09/2008,11:51:00,27315,27325,27300,27315,42
26/09/2008,11:52:00,27315,27325,27315,27325,15
26/09/2008,11:53:00,27325,27325,27315,27315,6
26/09/2008,11:54:00,27315,27320,27300,27300,40
26/09/2008,11:55:00,27300,27300,27275,27285,81
26/09/2008,11:56:00,27280,27280,27275,27275,3
26/09/2008,11:57:00,27280,27280,27260,27270,28
26/09/2008,11:58:00,27255,27285,27255,27275,57
26/09/2008,11:59:00,27285,27290,27280,27285,9
26/09/2008,12:00:00,27290,27300,27280,27280,34
26/09/2008,12:01:00,27275,27285,27275,27285,66
26/09/2008,12:02:00,27290,27290,27270,27285,25
26/09/2008,12:03:00,27290,27290,27280,27280,6
26/09/2008,12:04:00,27285,27285,27275,27280,11
26/09/2008,12:05:00,27275,27275,27240,27255,57
26/09/2008,12:06:00,27250,27275,27250,27270,12
26/09/2008,12:07:00,27275,27280,27270,27275,17
26/09/2008,12:08:00,27275,27285,27275,27280,28
26/09/2008,12:09:00,27285,27285,27255,27270,14
26/09/2008,12:10:00,27275,27280,27275,27275,5
26/09/2008,12:11:00,27270,27280,27265,27275,10
26/09/2008,12:12:00,27270,27275,27270,27275,18
26/09/2008,12:13:00,27280,27325,27280,27305,49
26/09/2008,12:14:00,27305,27310,27305,27310,9
26/09/2008,12:15:00,27325,27325,27310,27310,20
26/09/2008,12:16:00,27310,27315,27290,27300,16
26/09/2008,12:17:00,27295,27305,27290,27300,8
26/09/2008,12:18:00,27305,27305,27305,27305,2
26/09/2008,12:19:00,27315,27315,27315,27315,1
26/09/2008,12:20:00,27310,27310,27285,27285,64
26/09/2008,12:21:00,27275,27285,27260,27285,22
26/09/2008,12:22:00,27275,27275,27270,27275,5
26/09/2008,12:24:00,27280,27280,27270,27280,11
26/09/2008,12:25:00,27280,27280,27270,27270,2
26/09/2008,12:26:00,27270,27270,27255,27265,11
26/09/2008,12:27:00,27270,27270,27245,27245,26
26/09/2008,12:28:00,27245,27255,27215,27225,51
26/09/2008,12:29:00,27225,27245,27220,27240,37
26/09/2008,12:30:00,27245,27245,27225,27225,7
26/09/2008,12:31:00,27220,27220,27200,27220,43
26/09/2008,12:32:00,27220,27220,27205,27210,21
26/09/2008,12:33:00,27210,27210,27200,27210,42
26/09/2008,12:34:00,27210,27220,27205,27215,41
26/09/2008,12:35:00,27210,27210,27170,27180,90
26/09/2008,12:36:00,27170,27180,27155,27180,72
26/09/2008,12:37:00,27180,27185,27150,27155,71
26/09/2008,12:38:00,27155,27185,27155,27180,37
26/09/2008,12:39:00,27185,27200,27175,27175,55
26/09/2008,12:40:00,27170,27175,27170,27170,6
26/09/2008,12:41:00,27175,27180,27165,27165,29
26/09/2008,12:42:00,27160,27180,27155,27180,27
26/09/2008,12:43:00,27180,27180,27170,27180,6
26/09/2008,12:44:00,27180,27180,27155,27155,11
26/09/2008,12:45:00,27170,27175,27155,27165,12
26/09/2008,12:46:00,27160,27180,27160,27170,29
26/09/2008,12:47:00,27170,27170,27165,27165,7
26/09/2008,12:48:00,27170,27190,27170,27185,21
26/09/2008,12:49:00,27190,27195,27180,27180,33
26/09/2008,12:50:00,27190,27190,27190,27190,7
26/09/2008,12:51:00,27190,27190,27180,27180,10
26/09/2008,12:52:00,27175,27180,27175,27175,12
26/09/2008,12:53:00,27180,27195,27180,27195,12
26/09/2008,12:54:00,27190,27190,27180,27180,7
26/09/2008,12:55:00,27185,27185,27175,27180,5
26/09/2008,12:56:00,27180,27190,27180,27190,9
26/09/2008,12:57:00,27185,27190,27180,27185,16
26/09/2008,12:58:00,27190,27190,27175,27180,15
26/09/2008,12:59:00,27185,27195,27180,27185,20
26/09/2008,13:00:00,27175,27185,27165,27165,23
26/09/2008,13:01:00,27170,27175,27160,27160,4
26/09/2008,13:02:00,27165,27165,27155,27160,15
26/09/2008,13:03:00,27165,27175,27165,27170,11
26/09/2008,13:04:00,27165,27180,27165,27180,10
26/09/2008,13:05:00,27185,27205,27185,27205,25
26/09/2008,13:06:00,27205,27205,27195,27195,9
26/09/2008,13:07:00,27195,27200,27190,27190,6
26/09/2008,13:08:00,27185,27200,27185,27200,39
26/09/2008,13:09:00,27200,27205,27165,27170,24
26/09/2008,13:10:00,27165,27180,27155,27180,46
26/09/2008,13:11:00,27160,27160,27150,27150,29
26/09/2008,13:12:00,27150,27150,27120,27130,46
26/09/2008,13:13:00,27135,27150,27135,27145,9
26/09/2008,13:14:00,27145,27145,27100,27105,42
26/09/2008,13:15:00,27105,27105,27065,27070,99
26/09/2008,13:16:00,27080,27085,27025,27030,153
26/09/2008,13:17:00,27035,27045,27030,27030,30
26/09/2008,13:18:00,27030,27040,27000,27020,76
26/09/2008,13:19:00,27020,27040,27000,27035,70
26/09/2008,13:20:00,27025,27050,27015,27040,33
26/09/2008,13:21:00,27055,27065,27040,27065,19
26/09/2008,13:22:00,27065,27090,27060,27085,32
26/09/2008,13:23:00,27085,27100,27060,27075,52
26/09/2008,13:24:00,27065,27080,27065,27080,5
26/09/2008,13:25:00,27070,27075,27065,27065,6
26/09/2008,13:26:00,27065,27080,27035,27035,84
26/09/2008,13:27:00,27045,27065,27045,27055,19
26/09/2008,13:28:00,27060,27075,27060,27070,12
26/09/2008,13:29:00,27070,27075,27060,27070,11
26/09/2008,13:30:00,27075,27080,27045,27050,27
26/09/2008,13:31:00,27055,27070,27030,27050,36
26/09/2008,13:32:00,27055,27070,27055,27070,15
26/09/2008,13:33:00,27070,27070,27065,27070,6
26/09/2008,13:34:00,27075,27085,27075,27080,11
26/09/2008,13:35:00,27085,27090,27075,27075,7
26/09/2008,13:36:00,27075,27075,27070,27070,15
26/09/2008,13:37:00,27080,27100,27080,27100,36
26/09/2008,13:38:00,27095,27110,27090,27105,19
26/09/2008,13:39:00,27095,27105,27095,27100,5
26/09/2008,13:40:00,27115,27160,27115,27150,40
26/09/2008,13:41:00,27150,27180,27145,27180,62
26/09/2008,13:42:00,27180,27200,27170,27180,69
26/09/2008,13:43:00,27185,27185,27180,27180,4
26/09/2008,13:44:00,27175,27175,27170,27175,15
26/09/2008,13:45:00,27175,27195,27170,27180,15
26/09/2008,13:46:00,27190,27240,27190,27230,44
26/09/2008,13:47:00,27230,27240,27215,27225,19
26/09/2008,13:48:00,27220,27240,27220,27240,9
26/09/2008,13:49:00,27225,27225,27165,27165,49
26/09/2008,13:50:00,27165,27180,27155,27175,18
26/09/2008,13:51:00,27170,27190,27170,27190,13
26/09/2008,13:52:00,27205,27240,27205,27240,27
26/09/2008,13:53:00,27225,27225,27210,27210,3
26/09/2008,13:54:00,27205,27220,27205,27215,11
26/09/2008,13:55:00,27225,27235,27220,27235,6
26/09/2008,13:56:00,27230,27230,27215,27215,5
26/09/2008,13:57:00,27215,27215,27205,27210,5
26/09/2008,13:59:00,27210,27210,27205,27205,8
26/09/2008,14:00:00,27200,27200,27175,27190,6
26/09/2008,14:02:00,27175,27190,27175,27190,4
26/09/2008,14:03:00,27185,27200,27185,27200,8
26/09/2008,14:04:00,27195,27195,27190,27195,18
26/09/2008,14:05:00,27185,27185,27185,27185,1
26/09/2008,14:06:00,27190,27195,27185,27185,13
26/09/2008,14:07:00,27180,27180,27180,27180,1
26/09/2008,14:08:00,27195,27195,27185,27185,3
26/09/2008,14:09:00,27180,27180,27175,27175,6
26/09/2008,14:10:00,27185,27190,27180,27180,8
26/09/2008,14:11:00,27180,27180,27175,27180,3
26/09/2008,14:13:00,27185,27205,27175,27205,36
26/09/2008,14:14:00,27195,27200,27195,27200,15
26/09/2008,14:15:00,27200,27200,27200,27200,2
26/09/2008,14:16:00,27195,27200,27195,27200,3
26/09/2008,14:17:00,27200,27205,27195,27205,14
26/09/2008,14:18:00,27210,27220,27210,27220,5
26/09/2008,14:19:00,27220,27220,27170,27180,36
26/09/2008,14:20:00,27195,27195,27185,27185,6
26/09/2008,14:21:00,27170,27170,27160,27160,12
26/09/2008,14:22:00,27170,27170,27150,27160,25
26/09/2008,14:23:00,27160,27165,27160,27165,2
26/09/2008,14:24:00,27165,27165,27150,27160,7
26/09/2008,14:25:00,27150,27160,27135,27140,20
26/09/2008,14:26:00,27140,27175,27140,27170,28
26/09/2008,14:27:00,27175,27185,27165,27175,18
26/09/2008,14:28:00,27180,27180,27145,27160,18
26/09/2008,14:29:00,27155,27155,27130,27130,9
26/09/2008,14:30:00,27125,27160,27105,27110,63
26/09/2008,14:31:00,27130,27165,27130,27150,33
26/09/2008,14:32:00,27140,27140,27120,27120,23
26/09/2008,14:33:00,27115,27125,27100,27115,41
26/09/2008,14:34:00,27115,27125,27075,27095,28
26/09/2008,14:35:00,27085,27095,27015,27015,88
26/09/2008,14:36:00,27010,27025,26925,26970,247
26/09/2008,14:37:00,26970,26980,26955,26970,63
26/09/2008,14:38:00,26970,26970,26940,26940,60
26/09/2008,14:39:00,26940,26990,26915,26985,103
26/09/2008,14:40:00,26990,26995,26980,26980,36
26/09/2008,14:41:00,26980,27000,26975,26995,48
26/09/2008,14:42:00,26995,27025,26995,27010,33
26/09/2008,14:43:00,27010,27035,27005,27025,34
26/09/2008,14:44:00,27025,27045,27025,27045,11
26/09/2008,14:45:00,27040,27050,27035,27045,49
26/09/2008,14:46:00,27045,27070,27045,27065,20
26/09/2008,14:47:00,27070,27070,27060,27060,15
26/09/2008,14:48:00,27060,27065,27050,27055,33
26/09/2008,14:49:00,27055,27075,27055,27065,16
26/09/2008,14:50:00,27080,27090,27075,27080,9
26/09/2008,14:51:00,27090,27090,27080,27080,19
26/09/2008,14:52:00,27090,27105,27090,27100,19
26/09/2008,14:53:00,27085,27090,27080,27090,11
26/09/2008,14:54:00,27090,27090,27080,27080,6
26/09/2008,14:55:00,27080,27080,27065,27065,10
26/09/2008,14:56:00,27060,27080,27060,27080,13
26/09/2008,14:57:00,27065,27070,27060,27070,6
26/09/2008,14:58:00,27065,27065,27065,27065,3
26/09/2008,14:59:00,27070,27075,27065,27075,6
26/09/2008,15:00:00,27065,27125,27050,27115,66
26/09/2008,15:01:00,27110,27160,27110,27160,34
26/09/2008,15:02:00,27165,27220,27165,27220,80
26/09/2008,15:03:00,27220,27310,27220,27275,215
26/09/2008,15:04:00,27270,27280,27245,27245,126
26/09/2008,15:05:00,27260,27260,27225,27225,70
26/09/2008,15:06:00,27225,27230,27185,27195,57
26/09/2008,15:07:00,27195,27250,27195,27250,52
26/09/2008,15:08:00,27245,27250,27230,27235,38
26/09/2008,15:09:00,27235,27260,27215,27235,49
26/09/2008,15:10:00,27240,27260,27240,27240,35
26/09/2008,15:11:00,27250,27260,27240,27250,9
26/09/2008,15:12:00,27250,27300,27250,27290,52
26/09/2008,15:13:00,27290,27360,27285,27330,112
26/09/2008,15:14:00,27325,27330,27290,27290,51
26/09/2008,15:15:00,27285,27295,27265,27265,22
26/09/2008,15:16:00,27265,27270,27250,27270,29
26/09/2008,15:17:00,27275,27285,27270,27275,13
26/09/2008,15:18:00,27280,27310,27270,27280,51
26/09/2008,15:19:00,27285,27305,27280,27285,26
26/09/2008,15:20:00,27290,27340,27290,27305,87
26/09/2008,15:21:00,27305,27310,27270,27285,37
26/09/2008,15:22:00,27285,27290,27280,27290,6
26/09/2008,15:23:00,27295,27295,27285,27290,6
26/09/2008,15:24:00,27290,27290,27275,27275,7
26/09/2008,15:25:00,27280,27330,27280,27320,17
26/09/2008,15:26:00,27315,27335,27310,27320,25
26/09/2008,15:27:00,27320,27335,27300,27315,26
26/09/2008,15:28:00,27325,27335,27320,27330,29
26/09/2008,15:29:00,27325,27330,27310,27320,48
26/09/2008,15:30:00,27330,27335,27310,27320,43
26/09/2008,15:31:00,27320,27335,27310,27330,48
26/09/2008,15:32:00,27330,27335,27310,27315,43
26/09/2008,15:33:00,27315,27315,27280,27285,65
26/09/2008,15:34:00,27300,27320,27295,27305,27
26/09/2008,15:35:00,27320,27320,27300,27310,14
26/09/2008,15:36:00,27325,27380,27325,27370,100
26/09/2008,15:37:00,27360,27375,27350,27375,43
26/09/2008,15:38:00,27370,27395,27355,27390,45
26/09/2008,15:39:00,27380,27385,27285,27285,93
26/09/2008,15:40:00,27290,27370,27225,27365,131
26/09/2008,15:41:00,27345,27345,27250,27295,89
26/09/2008,15:42:00,27295,27295,27260,27275,32
26/09/2008,15:43:00,27270,27295,27250,27250,35
26/09/2008,15:44:00,27250,27265,27225,27235,36
26/09/2008,15:45:00,27235,27280,27225,27280,40
26/09/2008,15:46:00,27275,27295,27260,27285,23
26/09/2008,15:47:00,27280,27285,27265,27280,11
26/09/2008,15:48:00,27290,27290,27275,27290,6
26/09/2008,15:49:00,27295,27305,27285,27290,22
26/09/2008,15:50:00,27295,27300,27275,27300,33
26/09/2008,15:51:00,27300,27310,27300,27300,29
26/09/2008,15:52:00,27300,27300,27295,27300,11
26/09/2008,15:53:00,27280,27285,27280,27285,8
26/09/2008,15:54:00,27280,27305,27280,27300,9
26/09/2008,15:55:00,27310,27315,27280,27295,21
26/09/2008,15:56:00,27305,27415,27305,27415,90
26/09/2008,15:57:00,27405,27430,27375,27410,89
26/09/2008,15:58:00,27410,27420,27395,27410,36
26/09/2008,15:59:00,27405,27405,27320,27320,55
26/09/2008,16:00:00,27335,27375,27335,27375,36
26/09/2008,16:01:00,27370,27400,27370,27400,25
26/09/2008,16:02:00,27395,27410,27380,27380,24
26/09/2008,16:03:00,27385,27390,27365,27385,35
26/09/2008,16:04:00,27380,27425,27380,27410,32
26/09/2008,16:05:00,27410,27415,27375,27375,22
26/09/2008,16:06:00,27375,27395,27360,27395,10
26/09/2008,16:07:00,27380,27400,27365,27365,16
26/09/2008,16:08:00,27375,27400,27370,27400,35
26/09/2008,16:09:00,27400,27400,27375,27395,19
26/09/2008,16:10:00,27395,27410,27385,27390,32
26/09/2008,16:11:00,27390,27405,27385,27405,17
26/09/2008,16:12:00,27400,27400,27380,27380,24
26/09/2008,16:13:00,27375,27465,27375,27455,68
26/09/2008,16:14:00,27455,27460,27440,27445,50
26/09/2008,16:15:00,27445,27445,27425,27435,34
26/09/2008,16:16:00,27450,27480,27445,27460,81
26/09/2008,16:17:00,27450,27455,27435,27440,32
26/09/2008,16:18:00,27440,27450,27430,27435,21
26/09/2008,16:19:00,27440,27440,27430,27435,9
26/09/2008,16:20:00,27440,27495,27440,27475,62
26/09/2008,16:21:00,27470,27495,27460,27495,32
26/09/2008,16:22:00,27495,27525,27490,27520,78
26/09/2008,16:23:00,27505,27520,27485,27485,44
26/09/2008,16:24:00,27485,27490,27460,27490,68
26/09/2008,16:25:00,27495,27515,27490,27505,58
26/09/2008,16:26:00,27500,27500,27475,27500,45
26/09/2008,16:27:00,27500,27505,27460,27460,41
26/09/2008,16:28:00,27460,27460,27450,27450,24
26/09/2008,16:29:00,27445,27460,27435,27435,34
26/09/2008,16:30:00,27440,27450,27435,27435,36
26/09/2008,16:31:00,27435,27465,27435,27455,28
26/09/2008,16:32:00,27460,27460,27440,27440,15
26/09/2008,16:33:00,27435,27455,27435,27450,27
26/09/2008,16:34:00,27450,27460,27440,27460,22
26/09/2008,16:35:00,27460,27465,27440,27460,15
26/09/2008,16:36:00,27460,27465,27450,27455,11
26/09/2008,16:37:00,27455,27460,27440,27450,18
26/09/2008,16:38:00,27460,27500,27460,27485,91
26/09/2008,16:39:00,27485,27510,27475,27510,53
26/09/2008,16:40:00,27510,27565,27505,27560,91
26/09/2008,16:41:00,27550,27590,27550,27560,84
26/09/2008,16:42:00,27560,27565,27540,27560,70
26/09/2008,16:43:00,27550,27575,27545,27560,58
26/09/2008,16:44:00,27565,27570,27540,27540,58
26/09/2008,16:45:00,27540,27540,27515,27530,30
26/09/2008,16:46:00,27535,27560,27525,27550,17
26/09/2008,16:47:00,27550,27550,27530,27540,13
26/09/2008,16:48:00,27545,27550,27525,27525,29
26/09/2008,16:49:00,27525,27525,27485,27495,37
26/09/2008,16:50:00,27495,27495,27480,27495,30
26/09/2008,16:51:00,27495,27495,27480,27480,26
26/09/2008,16:52:00,27475,27485,27470,27470,21
26/09/2008,16:53:00,27475,27505,27475,27505,46
26/09/2008,16:54:00,27505,27525,27485,27490,33
26/09/2008,16:55:00,27480,27560,27475,27550,56
26/09/2008,16:56:00,27560,27600,27550,27565,78
26/09/2008,16:57:00,27555,27555,27530,27535,59
26/09/2008,16:58:00,27530,27545,27520,27535,53
26/09/2008,16:59:00,27540,27555,27540,27550,11
26/09/2008,17:00:00,27550,27575,27550,27555,31
26/09/2008,17:01:00,27550,27560,27545,27545,9
26/09/2008,17:02:00,27545,27545,27520,27520,25
26/09/2008,17:03:00,27520,27530,27500,27510,33
26/09/2008,17:04:00,27505,27505,27495,27500,30
26/09/2008,17:05:00,27505,27530,27505,27520,36
26/09/2008,17:06:00,27520,27550,27520,27550,41
26/09/2008,17:07:00,27545,27555,27530,27535,67
26/09/2008,17:08:00,27540,27545,27530,27545,8
26/09/2008,17:09:00,27540,27555,27540,27540,10
26/09/2008,17:10:00,27555,27590,27555,27565,78
26/09/2008,17:11:00,27555,27555,27535,27540,31
26/09/2008,17:12:00,27535,27535,27480,27480,79
26/09/2008,17:13:00,27475,27480,27445,27470,63
26/09/2008,17:14:00,27475,27480,27455,27460,53
26/09/2008,17:15:00,27455,27455,27425,27430,70
26/09/2008,17:16:00,27435,27445,27415,27445,49
26/09/2008,17:17:00,27445,27445,27415,27430,50
26/09/2008,17:18:00,27435,27440,27420,27440,17
26/09/2008,17:19:00,27445,27455,27430,27445,26
26/09/2008,17:20:00,27440,27440,27425,27430,26
26/09/2008,17:21:00,27430,27440,27410,27415,46
26/09/2008,17:22:00,27420,27430,27415,27415,34
26/09/2008,17:23:00,27425,27445,27420,27435,36
26/09/2008,17:24:00,27435,27450,27425,27445,58
26/09/2008,17:25:00,27430,27450,27425,27425,20
26/09/2008,17:26:00,27440,27490,27440,27475,89
26/09/2008,17:27:00,27485,27485,27445,27450,51
26/09/2008,17:28:00,27460,27460,27430,27430,60
26/09/2008,17:29:00,27425,27455,27415,27430,92
26/09/2008,17:30:00,27430,27445,27410,27445,76
26/09/2008,17:31:00,27445,27445,27415,27425,36
26/09/2008,17:32:00,27425,27465,27425,27465,53
26/09/2008,17:33:00,27465,27465,27445,27445,34
26/09/2008,17:34:00,27445,27445,27425,27440,62
26/09/2008,17:35:00,27430,27435,27410,27425,78
26/09/2008,17:36:00,27425,27430,27410,27410,46
26/09/2008,17:37:00,27410,27420,27410,27410,44
26/09/2008,17:38:00,27410,27420,27365,27370,64
26/09/2008,17:39:00,27370,27420,27370,27410,38