DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28235,1313
21/07/2008,09:30:00,28230,28285,28165,28165,1061
21/07/2008,10:00:00,28165,28265,28135,28250,720
21/07/2008,10:30:00,28240,28285,28210,28240,621
21/07/2008,11:00:00,28245,28395,28240,28375,829
21/07/2008,11:30:00,28375,28475,28370,28390,915
21/07/2008,12:00:00,28385,28505,28385,28500,540
21/07/2008,12:30:00,28500,28505,28460,28495,231
21/07/2008,13:00:00,28495,28595,28495,28530,840
21/07/2008,13:30:00,28525,28555,28485,28515,229
21/07/2008,14:00:00,28510,28570,28480,28550,372
21/07/2008,14:30:00,28535,28620,28530,28595,344
21/07/2008,15:00:00,28600,28600,28530,28555,307
21/07/2008,15:30:00,28545,28565,28490,28510,640
21/07/2008,16:00:00,28510,28550,28415,28420,875
21/07/2008,16:30:00,28415,28505,28390,28480,667
21/07/2008,17:00:00,28485,28495,28435,28455,815
21/07/2008,17:30:00,28460,28460,28375,28380,417
22/07/2008,09:00:00,28280,28330,28180,28270,1642
22/07/2008,09:30:00,28275,28365,28225,28225,970
22/07/2008,10:00:00,28225,28235,28125,28170,1113
22/07/2008,10:30:00,28180,28220,28160,28170,486
22/07/2008,11:00:00,28160,28250,28140,28220,504
22/07/2008,11:30:00,28225,28235,28185,28210,307
22/07/2008,12:00:00,28215,28240,28120,28125,464
22/07/2008,12:30:00,28130,28175,28045,28115,647
22/07/2008,13:00:00,28105,28120,27990,28080,859
22/07/2008,13:30:00,28075,28130,28065,28115,333
22/07/2008,14:00:00,28120,28150,28085,28115,335
22/07/2008,14:30:00,28115,28175,28095,28175,421
22/07/2008,15:00:00,28180,28205,28140,28145,447
22/07/2008,15:30:00,28150,28220,28115,28200,817
22/07/2008,16:00:00,28205,28345,28195,28245,1318
22/07/2008,16:30:00,28245,28335,28230,28335,962
22/07/2008,17:00:00,28330,28470,28320,28455,1167
22/07/2008,17:30:00,28460,28485,28405,28435,250
23/07/2008,09:00:00,28760,28850,28710,28735,1708
23/07/2008,09:30:00,28740,28765,28665,28735,921
23/07/2008,10:00:00,28735,28870,28730,28825,1292
23/07/2008,10:30:00,28825,28945,28825,28890,957
23/07/2008,11:00:00,28890,28945,28890,28895,583
23/07/2008,11:30:00,28895,28920,28840,28895,482
23/07/2008,12:00:00,28890,28960,28885,28940,423
23/07/2008,12:30:00,28945,28950,28865,28930,333
23/07/2008,13:00:00,28935,28965,28915,28945,576
23/07/2008,13:30:00,28940,28950,28905,28930,338
23/07/2008,14:00:00,28930,29025,28920,29015,829
23/07/2008,14:30:00,29015,29055,28990,29025,641
23/07/2008,15:00:00,29030,29045,28960,28965,394
23/07/2008,15:30:00,28970,29005,28915,28965,791
23/07/2008,16:00:00,28960,29140,28950,29090,1344
23/07/2008,16:30:00,29095,29165,29075,29075,1113
23/07/2008,17:00:00,29075,29085,29025,29045,1303
23/07/2008,17:30:00,29040,29050,29005,29025,383
24/07/2008,09:00:00,29170,29175,29060,29095,1320
24/07/2008,09:30:00,29085,29105,28960,28960,865
24/07/2008,10:00:00,28960,29010,28860,29005,1259
24/07/2008,10:30:00,29010,29065,28940,29045,808
24/07/2008,11:00:00,29045,29115,29030,29080,603
24/07/2008,11:30:00,29080,29110,29005,29005,611
24/07/2008,12:00:00,29005,29060,28995,29050,454
24/07/2008,12:30:00,29040,29050,28975,28985,496
24/07/2008,13:00:00,28985,28985,28850,28895,669
24/07/2008,13:30:00,28905,28990,28900,28960,342
24/07/2008,14:00:00,28960,28980,28910,28970,336
24/07/2008,14:30:00,28965,28985,28910,28985,388
24/07/2008,15:00:00,28990,29140,28975,29095,675
24/07/2008,15:30:00,29095,29100,28985,28990,724
24/07/2008,16:00:00,28990,29015,28870,28975,889
24/07/2008,16:30:00,28980,29015,28925,28950,836
24/07/2008,17:00:00,28945,28965,28790,28850,1427
24/07/2008,17:30:00,28855,28965,28840,28965,414
25/07/2008,09:00:00,28615,28690,28495,28625,2330
25/07/2008,09:30:00,28620,28735,28555,28685,1081
25/07/2008,10:00:00,28680,28820,28675,28805,1198
25/07/2008,10:30:00,28805,28835,28650,28725,1039
25/07/2008,11:00:00,28720,28730,28510,28565,1118
25/07/2008,11:30:00,28565,28600,28530,28550,433
25/07/2008,12:00:00,28550,28640,28545,28595,334
25/07/2008,12:30:00,28605,28675,28560,28560,362
25/07/2008,13:00:00,28560,28640,28560,28630,243
25/07/2008,13:30:00,28635,28750,28635,28730,364
25/07/2008,14:00:00,28735,28745,28640,28665,352
25/07/2008,14:30:00,28670,28835,28670,28760,782
25/07/2008,15:00:00,28760,28765,28705,28750,318
25/07/2008,15:30:00,28765,28860,28645,28825,1022
25/07/2008,16:00:00,28825,28935,28780,28780,1609
25/07/2008,16:30:00,28780,28940,28775,28920,861
25/07/2008,17:00:00,28915,28945,28830,28860,1090
25/07/2008,17:30:00,28860,28890,28855,28855,387
28/07/2008,09:00:00,28795,28795,28615,28630,1164
28/07/2008,09:30:00,28635,28645,28575,28645,687
28/07/2008,10:00:00,28645,28675,28560,28600,624
28/07/2008,10:30:00,28595,28645,28550,28580,621
28/07/2008,11:00:00,28570,28620,28540,28600,539
28/07/2008,11:30:00,28595,28605,28510,28535,529
28/07/2008,12:00:00,28535,28580,28500,28530,309
28/07/2008,12:30:00,28520,28560,28515,28520,236
28/07/2008,13:00:00,28515,28595,28490,28565,459
28/07/2008,13:30:00,28565,28645,28565,28635,375
28/07/2008,14:00:00,28640,28640,28605,28610,116
28/07/2008,14:30:00,28615,28725,28615,28715,495
28/07/2008,15:00:00,28710,28710,28655,28665,243
28/07/2008,15:30:00,28670,28720,28635,28665,700
28/07/2008,16:00:00,28680,28715,28610,28650,693
28/07/2008,16:30:00,28645,28660,28570,28600,568
28/07/2008,17:00:00,28605,28615,28515,28575,1059
28/07/2008,17:30:00,28575,28595,28530,28535,465
29/07/2008,09:00:00,28490,28490,28120,28185,2047
29/07/2008,09:30:00,28180,28240,28145,28205,970
29/07/2008,10:00:00,28210,28310,28180,28285,693
29/07/2008,10:30:00,28285,28380,28280,28285,638
29/07/2008,11:00:00,28290,28325,28250,28300,398
29/07/2008,11:30:00,28295,28305,28185,28200,746
29/07/2008,12:00:00,28195,28200,28105,28175,711
29/07/2008,12:30:00,28180,28215,28130,28215,235
29/07/2008,13:00:00,28215,28295,28200,28230,403
29/07/2008,13:30:00,28225,28280,28225,28275,216
29/07/2008,14:00:00,28275,28365,28275,28285,601
29/07/2008,14:30:00,28290,28325,28265,28310,275
29/07/2008,15:00:00,28310,28315,28205,28240,383
29/07/2008,15:30:00,28250,28330,28215,28305,667
29/07/2008,16:00:00,28310,28520,28310,28450,1533
29/07/2008,16:30:00,28450,28595,28450,28530,1136
29/07/2008,17:00:00,28530,28555,28450,28480,1097
29/07/2008,17:30:00,28475,28490,28460,28490,257
30/07/2008,09:00:00,28715,28765,28550,28555,1603
30/07/2008,09:30:00,28555,28600,28495,28530,1090
30/07/2008,10:00:00,28520,28520,28430,28500,795
30/07/2008,10:30:00,28500,28510,28430,28470,471
30/07/2008,11:00:00,28470,28510,28400,28460,613
30/07/2008,11:30:00,28460,28495,28430,28485,316
30/07/2008,12:00:00,28490,28575,28490,28520,392
30/07/2008,12:30:00,28525,28545,28445,28485,221
30/07/2008,13:00:00,28490,28535,28455,28510,284
30/07/2008,13:30:00,28505,28505,28395,28410,358
30/07/2008,14:00:00,28410,28540,28410,28530,561
30/07/2008,14:30:00,28530,28620,28530,28560,903
30/07/2008,15:00:00,28565,28620,28540,28565,336
30/07/2008,15:30:00,28575,28650,28550,28565,766
30/07/2008,16:00:00,28570,28660,28570,28635,651
30/07/2008,16:30:00,28635,28685,28555,28570,1122
30/07/2008,17:00:00,28570,28665,28545,28595,925
30/07/2008,17:30:00,28595,28600,28540,28540,302
31/07/2008,09:00:00,28685,28735,28590,28620,1070
31/07/2008,09:30:00,28620,28700,28550,28595,753
31/07/2008,10:00:00,28595,28660,28560,28640,504
31/07/2008,10:30:00,28640,28715,28610,28710,431
31/07/2008,11:00:00,28710,28785,28650,28725,678
31/07/2008,11:30:00,28720,28735,28660,28705,265
31/07/2008,12:00:00,28705,28785,28705,28775,351
31/07/2008,12:30:00,28770,28790,28725,28770,243
31/07/2008,13:00:00,28775,28870,28765,28845,454
31/07/2008,13:30:00,28835,28855,28805,28810,237
31/07/2008,14:00:00,28805,28900,28785,28855,598
31/07/2008,14:30:00,28855,28855,28510,28525,2076
31/07/2008,15:00:00,28515,28535,28350,28405,1444
31/07/2008,15:30:00,28405,28585,28355,28490,1328
31/07/2008,16:00:00,28495,28550,28430,28510,1017
31/07/2008,16:30:00,28510,28560,28460,28550,934
31/07/2008,17:00:00,28550,28560,28475,28505,1407
31/07/2008,17:30:00,28510,28515,28470,28500,457
01/08/2008,09:00:00,28345,28355,28195,28325,1262
01/08/2008,09:30:00,28325,28375,28295,28335,627
01/08/2008,10:00:00,28335,28350,28280,28315,350
01/08/2008,10:30:00,28315,28345,28285,28295,195
01/08/2008,11:00:00,28300,28365,28280,28350,213
01/08/2008,11:30:00,28360,28460,28360,28450,519
01/08/2008,12:00:00,28450,28505,28440,28455,341
01/08/2008,12:30:00,28450,28480,28420,28430,257
01/08/2008,13:00:00,28430,28440,28365,28385,397
01/08/2008,13:30:00,28385,28425,28380,28425,206
01/08/2008,14:00:00,28425,28470,28405,28455,262
01/08/2008,14:30:00,28465,28600,28465,28575,1164
01/08/2008,15:00:00,28580,28650,28580,28600,512
01/08/2008,15:30:00,28600,28625,28380,28440,1224
01/08/2008,16:00:00,28410,28525,28270,28400,2288
01/08/2008,16:30:00,28400,28420,28305,28320,986
01/08/2008,17:00:00,28335,28340,28245,28285,1026
01/08/2008,17:30:00,28285,28330,28280,28315,365
04/08/2008,09:00:00,28305,28305,28125,28195,1104
04/08/2008,09:30:00,28190,28210,28150,28170,417
04/08/2008,10:00:00,28175,28285,28170,28265,577
04/08/2008,10:30:00,28260,28270,28205,28240,280
04/08/2008,11:00:00,28250,28275,28155,28205,414
04/08/2008,11:30:00,28210,28235,28160,28205,365
04/08/2008,12:00:00,28205,28225,28180,28205,123
04/08/2008,12:30:00,28200,28230,28170,28225,238
04/08/2008,13:00:00,28225,28265,28195,28250,147
04/08/2008,13:30:00,28240,28265,28215,28255,117
04/08/2008,14:00:00,28255,28315,28230,28230,474
04/08/2008,14:30:00,28255,28295,28195,28230,2446
04/08/2008,15:00:00,28230,28275,28215,28240,285
04/08/2008,15:30:00,28240,28260,28170,28235,719
04/08/2008,16:00:00,28235,28255,28130,28200,832
04/08/2008,16:30:00,28195,28215,28075,28080,722
04/08/2008,17:00:00,28080,28080,27910,27955,1895
04/08/2008,17:30:00,27950,27985,27945,27970,426
05/08/2008,09:00:00,28040,28215,28015,28205,1983
05/08/2008,09:30:00,28205,28265,28165,28250,681
05/08/2008,10:00:00,28250,28500,28250,28485,1780
05/08/2008,10:30:00,28485,28640,28480,28585,1962
05/08/2008,11:00:00,28590,28655,28535,28555,960
05/08/2008,11:30:00,28565,28585,28545,28570,316
05/08/2008,12:00:00,28570,28625,28570,28625,312
05/08/2008,12:30:00,28625,28695,28580,28650,480
05/08/2008,13:00:00,28655,28670,28585,28630,284
05/08/2008,13:30:00,28625,28665,28615,28620,222
05/08/2008,14:00:00,28615,28640,28575,28595,209
05/08/2008,14:30:00,28600,28660,28585,28620,280
05/08/2008,15:00:00,28610,28725,28590,28710,722
05/08/2008,15:30:00,28705,28855,28695,28855,2140
05/08/2008,16:00:00,28835,28890,28810,28825,969
05/08/2008,16:30:00,28830,28975,28790,28965,1107
05/08/2008,17:00:00,28970,28975,28885,28910,1234
05/08/2008,17:30:00,28910,28980,28895,28970,421
06/08/2008,09:00:00,29005,29080,28935,28985,1911
06/08/2008,09:30:00,28985,29135,28965,29105,1182
06/08/2008,10:00:00,29110,29155,29030,29050,790
06/08/2008,10:30:00,29050,29130,29030,29045,531
06/08/2008,11:00:00,29045,29080,28990,29010,579
06/08/2008,11:30:00,29020,29055,29000,29005,213
06/08/2008,12:00:00,29000,29010,28870,28905,707
06/08/2008,12:30:00,28910,28910,28790,28890,520
06/08/2008,13:00:00,28895,28915,28865,28890,255
06/08/2008,13:30:00,28890,28935,28880,28930,197
06/08/2008,14:00:00,28925,28985,28915,28970,239
06/08/2008,14:30:00,28965,28985,28925,28980,172
06/08/2008,15:00:00,28975,29045,28970,29015,289
06/08/2008,15:30:00,29015,29040,28955,29020,587
06/08/2008,16:00:00,29020,29115,29000,29080,688
06/08/2008,16:30:00,29080,29100,29010,29065,678
06/08/2008,17:00:00,29070,29220,29040,29180,1462
06/08/2008,17:30:00,29180,29270,29160,29250,407
07/08/2008,09:00:00,29055,29285,29055,29245,1497
07/08/2008,09:30:00,29255,29455,29240,29440,1207
07/08/2008,10:00:00,29435,29485,29390,29460,1204
07/08/2008,10:30:00,29460,29480,29405,29415,503
07/08/2008,11:00:00,29410,29520,29400,29510,677
07/08/2008,11:30:00,29510,29520,29435,29440,459
07/08/2008,12:00:00,29440,29450,29370,29380,564
07/08/2008,12:30:00,29375,29400,29320,29400,390
07/08/2008,13:00:00,29400,29445,29365,29400,309
07/08/2008,13:30:00,29395,29410,29340,29350,263
07/08/2008,14:00:00,29355,29375,29320,29365,418
07/08/2008,14:30:00,29365,29410,29245,29305,1148
07/08/2008,15:00:00,29295,29340,29260,29275,421
07/08/2008,15:30:00,29285,29290,29175,29255,849
07/08/2008,16:00:00,29265,29370,29260,29320,970
07/08/2008,16:30:00,29320,29350,29250,29335,607
07/08/2008,17:00:00,29325,29375,29300,29345,1263
07/08/2008,17:30:00,29345,29390,29330,29390,368
08/08/2008,09:00:00,29200,29285,29115,29230,1250
08/08/2008,09:30:00,29230,29285,29200,29205,543
08/08/2008,10:00:00,29215,29235,29140,29225,583
08/08/2008,10:30:00,29230,29250,29125,29135,386
08/08/2008,11:00:00,29130,29230,29130,29185,341
08/08/2008,11:30:00,29185,29275,29165,29275,384
08/08/2008,12:00:00,29265,29305,29200,29215,427
08/08/2008,12:30:00,29210,29250,29205,29240,211
08/08/2008,13:00:00,29240,29265,29235,29250,137
08/08/2008,13:30:00,29255,29255,29045,29080,906
08/08/2008,14:00:00,29080,29140,29045,29060,441
08/08/2008,14:30:00,29045,29130,29005,29025,554
08/08/2008,15:00:00,29020,29025,28805,28905,1732
08/08/2008,15:30:00,28900,29060,28860,29020,1250
08/08/2008,16:00:00,29020,29295,29005,29275,1787
08/08/2008,16:30:00,29280,29295,29170,29200,802
08/08/2008,17:00:00,29195,29240,29150,29235,907
08/08/2008,17:30:00,29235,29285,29220,29285,387
11/08/2008,09:00:00,29335,29760,29250,29570,1661
11/08/2008,09:30:00,29550,29630,29530,29600,1018
11/08/2008,10:00:00,29595,29630,29545,29560,590
11/08/2008,10:30:00,29555,29610,29540,29600,601
11/08/2008,11:00:00,29600,29650,29590,29620,526
11/08/2008,11:30:00,29625,29715,29615,29705,530
11/08/2008,12:00:00,29710,29740,29675,29690,516
11/08/2008,12:30:00,29690,29715,29670,29685,296
11/08/2008,13:00:00,29685,29695,29670,29690,130
11/08/2008,13:30:00,29690,29695,29650,29655,214
11/08/2008,14:00:00,29660,29705,29655,29680,368
11/08/2008,14:30:00,29675,29685,29605,29655,425
11/08/2008,15:00:00,29665,29685,29615,29625,263
11/08/2008,15:30:00,29625,29660,29595,29645,595
11/08/2008,16:00:00,29645,29665,29600,29645,434
11/08/2008,16:30:00,29635,29710,29580,29690,853
11/08/2008,17:00:00,29690,29755,29675,29710,1227
11/08/2008,17:30:00,29710,29755,29690,29725,466
12/08/2008,09:00:00,29610,29645,29470,29530,1230
12/08/2008,09:30:00,29520,29565,29495,29520,498
12/08/2008,10:00:00,29515,29520,29415,29465,787
12/08/2008,10:30:00,29465,29575,29385,29550,997
12/08/2008,11:00:00,29550,29595,29520,29540,438
12/08/2008,11:30:00,29550,29595,29530,29575,364
12/08/2008,12:00:00,29580,29580,29540,29555,208
12/08/2008,12:30:00,29555,29640,29550,29630,603
12/08/2008,13:00:00,29640,29660,29600,29655,259
12/08/2008,13:30:00,29645,29690,29615,29625,444
12/08/2008,14:00:00,29625,29640,29575,29585,253
12/08/2008,14:30:00,29595,29635,29525,29570,399
12/08/2008,15:00:00,29565,29580,29485,29525,495
12/08/2008,15:30:00,29525,29550,29445,29470,783
12/08/2008,16:00:00,29465,29490,29400,29400,780
12/08/2008,16:30:00,29400,29475,29365,29460,678
12/08/2008,17:00:00,29450,29540,29445,29525,862
12/08/2008,17:30:00,29530,29550,29500,29510,322
13/08/2008,09:00:00,29360,29380,29275,29345,1005
13/08/2008,09:30:00,29350,29360,29260,29265,640
13/08/2008,10:00:00,29260,29315,29215,29315,611
13/08/2008,10:30:00,29315,29365,29295,29335,402
13/08/2008,11:00:00,29335,29345,29290,29320,323
13/08/2008,11:30:00,29320,29340,29235,29260,396
13/08/2008,12:00:00,29255,29300,29250,29270,200
13/08/2008,12:30:00,29270,29290,29260,29275,120
13/08/2008,13:00:00,29270,29285,29250,29260,169
13/08/2008,13:30:00,29260,29260,29100,29120,903
13/08/2008,14:00:00,29120,29175,29045,29080,1126
13/08/2008,14:30:00,29075,29100,28990,29075,989
13/08/2008,15:00:00,29080,29110,29065,29090,376
13/08/2008,15:30:00,29080,29100,29005,29055,628
13/08/2008,16:00:00,29060,29120,29000,29000,700
13/08/2008,16:30:00,29000,29005,28860,28925,1622
13/08/2008,17:00:00,28935,28940,28840,28885,1126
13/08/2008,17:30:00,28890,28900,28850,28870,272
14/08/2008,09:00:00,29070,29070,28945,29035,1089
14/08/2008,09:30:00,29030,29125,28965,29110,821
14/08/2008,10:00:00,29110,29135,29025,29035,824
14/08/2008,10:30:00,29040,29070,29000,29035,396
14/08/2008,11:00:00,29035,29090,29030,29070,256
14/08/2008,11:30:00,29070,29095,29010,29020,252
14/08/2008,12:00:00,29020,29025,28940,28965,481
14/08/2008,12:30:00,28965,29010,28955,29010,206
14/08/2008,13:00:00,29000,29030,28980,29015,189
14/08/2008,13:30:00,29015,29040,29015,29040,184
14/08/2008,14:00:00,29035,29065,29000,29040,131
14/08/2008,14:30:00,29030,29030,28625,28655,1796
14/08/2008,15:00:00,28660,28735,28635,28665,605
14/08/2008,15:30:00,28675,28790,28650,28770,508
14/08/2008,16:00:00,28770,28875,28760,28870,805
14/08/2008,16:30:00,28875,28940,28850,28870,636
14/08/2008,17:00:00,28880,28960,28845,28925,823
14/08/2008,17:30:00,28925,28930,28865,28930,161
18/08/2008,09:00:00,28845,28845,28665,28805,1085
18/08/2008,09:30:00,28800,28905,28790,28870,630
18/08/2008,10:00:00,28865,28870,28740,28805,638
18/08/2008,10:30:00,28805,28830,28780,28825,362
18/08/2008,11:00:00,28820,28820,28775,28805,180
18/08/2008,11:30:00,28805,28880,28805,28825,303
18/08/2008,12:00:00,28820,28970,28815,28960,511
18/08/2008,12:30:00,28960,29090,28935,29075,738
18/08/2008,13:00:00,29070,29130,29060,29110,335
18/08/2008,13:30:00,29115,29115,29060,29065,205
18/08/2008,14:00:00,29070,29125,29060,29115,284
18/08/2008,14:30:00,29115,29220,29100,29210,665
18/08/2008,15:00:00,29220,29225,29130,29135,433
18/08/2008,15:30:00,29140,29145,29005,29045,809
18/08/2008,16:00:00,29040,29055,28960,29025,687
18/08/2008,16:30:00,29025,29055,28985,29035,469
18/08/2008,17:00:00,29030,29045,28935,28965,766
18/08/2008,17:30:00,28995,29000,28950,28955,248
19/08/2008,09:00:00,28665,28705,28635,28690,1420
19/08/2008,09:30:00,28685,28715,28465,28515,1847
19/08/2008,10:00:00,28525,28585,28500,28570,619
19/08/2008,10:30:00,28565,28605,28550,28595,451
19/08/2008,11:00:00,28605,28650,28605,28650,525
19/08/2008,11:30:00,28650,28675,28635,28655,218
19/08/2008,12:00:00,28650,28675,28595,28625,182
19/08/2008,12:30:00,28635,28640,28555,28590,236
19/08/2008,13:00:00,28585,28600,28530,28535,197
19/08/2008,13:30:00,28530,28560,28490,28495,278
19/08/2008,14:00:00,28495,28530,28460,28530,347
19/08/2008,14:30:00,28520,28520,28430,28460,809
19/08/2008,15:00:00,28460,28505,28450,28480,337
19/08/2008,15:30:00,28480,28555,28455,28495,772
19/08/2008,16:00:00,28490,28510,28370,28380,769
19/08/2008,16:30:00,28375,28475,28335,28380,938
19/08/2008,17:00:00,28380,28425,28325,28395,1383
19/08/2008,17:30:00,28395,28395,28330,28350,433
20/08/2008,09:00:00,28460,28560,28380,28385,935
20/08/2008,09:30:00,28385,28485,28315,28430,783
20/08/2008,10:00:00,28440,28495,28420,28430,456
20/08/2008,10:30:00,28425,28455,28390,28435,266
20/08/2008,11:00:00,28435,28450,28380,28390,301
20/08/2008,11:30:00,28390,28390,28235,28235,620
20/08/2008,12:00:00,28235,28250,28160,28185,697
20/08/2008,12:30:00,28190,28265,28180,28245,284
20/08/2008,13:00:00,28240,28265,28205,28205,204
20/08/2008,13:30:00,28205,28280,28185,28235,292
20/08/2008,14:00:00,28235,28245,28150,28150,499
20/08/2008,14:30:00,28150,28180,28065,28070,794
20/08/2008,15:00:00,28070,28160,28050,28135,607
20/08/2008,15:30:00,28145,28145,28010,28075,1004
20/08/2008,16:00:00,28075,28125,28005,28065,918
20/08/2008,16:30:00,28065,28300,28060,28290,1255
20/08/2008,17:00:00,28290,28295,28210,28265,1418
20/08/2008,17:30:00,28270,28275,28195,28200,251
21/08/2008,09:00:00,28080,28150,27945,27950,1031
21/08/2008,09:30:00,27940,28050,27885,28040,997
21/08/2008,10:00:00,28040,28065,27980,28035,575
21/08/2008,10:30:00,28035,28120,28035,28090,694
21/08/2008,11:00:00,28100,28100,27975,27985,426
21/08/2008,11:30:00,27985,27990,27910,27965,466
21/08/2008,12:00:00,27970,28035,27965,28030,288
21/08/2008,12:30:00,28035,28035,28000,28015,139
21/08/2008,13:00:00,28010,28055,27985,28040,192
21/08/2008,13:30:00,28035,28055,27960,27990,283
21/08/2008,14:00:00,28010,28055,27995,28055,165
21/08/2008,14:30:00,28060,28110,27950,27970,350
21/08/2008,15:00:00,27975,27995,27940,27965,261
21/08/2008,15:30:00,27965,28010,27910,27985,683
21/08/2008,16:00:00,27970,28085,27945,28000,798
21/08/2008,16:30:00,28015,28025,27910,27965,805
21/08/2008,17:00:00,27970,27975,27810,27860,1247
21/08/2008,17:30:00,27865,27870,27820,27845,288
22/08/2008,09:00:00,27965,28035,27760,27895,1086
22/08/2008,09:30:00,27890,27935,27870,27915,473
22/08/2008,10:00:00,27920,27980,27890,27940,516
22/08/2008,10:30:00,27945,27965,27905,27960,345
22/08/2008,11:00:00,27955,28005,27945,27985,605
22/08/2008,11:30:00,27975,27990,27915,27945,298
22/08/2008,12:00:00,27950,27950,27920,27930,156
22/08/2008,12:30:00,27925,27930,27860,27870,207
22/08/2008,13:00:00,27870,27885,27825,27870,286
22/08/2008,13:30:00,27890,28095,27880,28035,1120
22/08/2008,14:00:00,28040,28085,28015,28055,408
22/08/2008,14:30:00,28045,28115,28045,28110,417
22/08/2008,15:00:00,28110,28130,28060,28060,637
22/08/2008,15:30:00,28060,28190,28045,28130,678
22/08/2008,16:00:00,28135,28175,28060,28120,739
22/08/2008,16:30:00,28120,28165,28115,28145,613
22/08/2008,17:00:00,28140,28215,28135,28205,1082
22/08/2008,17:30:00,28205,28205,28110,28125,426
25/08/2008,09:00:00,28050,28110,27960,27970,784
25/08/2008,09:30:00,27970,28065,27965,28055,486
25/08/2008,10:00:00,28055,28090,28030,28060,216
25/08/2008,10:30:00,28065,28075,28025,28050,184
25/08/2008,11:00:00,28055,28060,28025,28045,127
25/08/2008,11:30:00,28045,28060,28025,28030,99
25/08/2008,12:00:00,28040,28040,28015,28020,63
25/08/2008,12:30:00,28010,28065,28005,28065,132
25/08/2008,13:00:00,28060,28155,28055,28135,407
25/08/2008,13:30:00,28135,28205,28110,28175,348
25/08/2008,14:00:00,28185,28185,28105,28110,185
25/08/2008,14:30:00,28105,28120,27985,28015,530
25/08/2008,15:00:00,28020,28080,28020,28080,247
25/08/2008,15:30:00,28075,28080,27995,28040,419
25/08/2008,16:00:00,28055,28145,28030,28105,639
25/08/2008,16:30:00,28105,28120,27985,28015,507
25/08/2008,17:00:00,28010,28015,27950,27990,742
25/08/2008,17:30:00,27985,28010,27980,27995,303
26/08/2008,09:00:00,27840,27910,27815,27845,1113
26/08/2008,09:30:00,27840,27845,27675,27675,997
26/08/2008,10:00:00,27670,27730,27615,27665,902
26/08/2008,10:30:00,27665,27740,27660,27735,492
26/08/2008,11:00:00,27735,27735,27660,27735,312
26/08/2008,11:30:00,27740,27775,27700,27740,515
26/08/2008,12:00:00,27735,27740,27660,27715,219
26/08/2008,12:30:00,27720,27785,27710,27755,173
26/08/2008,13:00:00,27760,27785,27745,27785,201
26/08/2008,13:30:00,27780,27800,27725,27750,209
26/08/2008,14:00:00,27740,27760,27700,27715,164
26/08/2008,14:30:00,27710,27855,27695,27840,520
26/08/2008,15:00:00,27845,27850,27770,27785,375
26/08/2008,15:30:00,27780,27815,27715,27790,624
26/08/2008,16:00:00,27790,27960,27790,27945,1246
26/08/2008,16:30:00,27945,28050,27945,28050,753
26/08/2008,17:00:00,28055,28135,28010,28085,1553
26/08/2008,17:30:00,28085,28110,28020,28025,490
27/08/2008,09:00:00,28040,28040,27905,27910,793
27/08/2008,09:30:00,27905,27985,27885,27970,667
27/08/2008,10:00:00,27965,28010,27925,27970,419
27/08/2008,10:30:00,27965,27995,27870,27905,514
27/08/2008,11:00:00,27900,27900,27815,27840,750
27/08/2008,11:30:00,27850,27860,27770,27820,412
27/08/2008,12:00:00,27825,27880,27825,27835,253
27/08/2008,12:30:00,27835,27865,27795,27860,201
27/08/2008,13:00:00,27850,27950,27830,27910,304
27/08/2008,13:30:00,27910,27920,27865,27900,210
27/08/2008,14:00:00,27900,27925,27850,27870,265
27/08/2008,14:30:00,27875,28070,27875,28040,1068
27/08/2008,15:00:00,28040,28040,28005,28025,260
27/08/2008,15:30:00,28020,28050,27955,27980,349
27/08/2008,16:00:00,27970,28105,27970,28065,602
27/08/2008,16:30:00,28070,28125,28055,28100,737
27/08/2008,17:00:00,28095,28100,28025,28025,729
27/08/2008,17:30:00,28025,28080,28020,28070,384
28/08/2008,09:00:00,28095,28095,27965,27985,812
28/08/2008,09:30:00,27980,28070,27955,28005,900
28/08/2008,10:00:00,28010,28050,27995,28035,314
28/08/2008,10:30:00,28030,28095,27985,28070,533
28/08/2008,11:00:00,28070,28165,28050,28160,634
28/08/2008,11:30:00,28165,28270,28165,28260,817
28/08/2008,12:00:00,28265,28305,28240,28250,669
28/08/2008,12:30:00,28250,28270,28220,28265,228
28/08/2008,13:00:00,28270,28340,28265,28340,367
28/08/2008,13:30:00,28345,28420,28345,28375,674
28/08/2008,14:00:00,28380,28420,28315,28415,670
28/08/2008,14:30:00,28420,28760,28420,28670,2712
28/08/2008,15:00:00,28670,28710,28630,28665,919
28/08/2008,15:30:00,28665,28695,28620,28670,771
28/08/2008,16:00:00,28665,28730,28630,28720,819
28/08/2008,16:30:00,28725,28760,28685,28705,985
28/08/2008,17:00:00,28705,28775,28690,28740,1504
28/08/2008,17:30:00,28740,28775,28725,28770,583
29/08/2008,09:00:00,28820,28855,28685,28780,1438
29/08/2008,09:30:00,28780,28790,28690,28720,688
29/08/2008,10:00:00,28725,28770,28675,28740,724
29/08/2008,10:30:00,28740,28810,28735,28795,527
29/08/2008,11:00:00,28795,28835,28775,28775,501
29/08/2008,11:30:00,28775,28850,28750,28830,604
29/08/2008,12:00:00,28830,28890,28815,28820,368
29/08/2008,12:30:00,28825,28830,28795,28810,165
29/08/2008,13:00:00,28800,28800,28745,28765,265
29/08/2008,13:30:00,28775,28840,28770,28830,141
29/08/2008,14:00:00,28825,28845,28795,28820,231
29/08/2008,14:30:00,28820,28830,28755,28820,349
29/08/2008,15:00:00,28815,28840,28790,28805,324
29/08/2008,15:30:00,28810,28975,28790,28910,1088
29/08/2008,16:00:00,28910,28955,28845,28925,821
29/08/2008,16:30:00,28920,28955,28800,28835,819
29/08/2008,17:00:00,28830,28895,28795,28880,1125
29/08/2008,17:30:00,28860,28890,28775,28820,646
01/09/2008,09:00:00,28680,28725,28625,28675,1385
01/09/2008,09:30:00,28675,28770,28650,28740,615
01/09/2008,10:00:00,28740,28800,28720,28795,450
01/09/2008,10:30:00,28795,28870,28775,28830,709
01/09/2008,11:00:00,28835,28880,28830,28845,242
01/09/2008,11:30:00,28850,28875,28800,28815,344
01/09/2008,12:00:00,28825,28850,28785,28845,219
01/09/2008,12:30:00,28845,28870,28800,28870,206
01/09/2008,13:00:00,28870,28915,28840,28865,356
01/09/2008,13:30:00,28865,28870,28835,28845,87
01/09/2008,14:00:00,28850,28870,28825,28835,126
01/09/2008,14:30:00,28835,28865,28820,28845,137
01/09/2008,15:00:00,28835,28850,28820,28820,186
01/09/2008,15:30:00,28820,28875,28820,28835,294
01/09/2008,16:00:00,28830,28935,28800,28910,541
01/09/2008,16:30:00,28915,28965,28880,28950,432
01/09/2008,17:00:00,28945,28950,28835,28850,659
01/09/2008,17:30:00,28850,28875,28840,28865,138
02/09/2008,09:00:00,28890,28890,28715,28795,1128
02/09/2008,09:30:00,28795,29000,28785,28955,1425
02/09/2008,10:00:00,28960,29185,28940,29135,1791
02/09/2008,10:30:00,29145,29190,29085,29125,800
02/09/2008,11:00:00,29125,29235,29120,29190,826
02/09/2008,11:30:00,29190,29250,29165,29185,674
02/09/2008,12:00:00,29200,29220,29175,29215,307
02/09/2008,12:30:00,29210,29230,29190,29200,231
02/09/2008,13:00:00,29200,29225,29175,29200,295
02/09/2008,13:30:00,29200,29245,29195,29240,241
02/09/2008,14:00:00,29235,29360,29235,29325,897
02/09/2008,14:30:00,29325,29350,29305,29320,357
02/09/2008,15:00:00,29315,29415,29310,29400,553
02/09/2008,15:30:00,29405,29490,29375,29405,1092
02/09/2008,16:00:00,29410,29445,29355,29380,893
02/09/2008,16:30:00,29370,29385,29280,29335,995
02/09/2008,17:00:00,29330,29340,29260,29295,1219
02/09/2008,17:30:00,29280,29320,29270,29310,420
03/09/2008,09:00:00,29120,29230,29045,29170,1959
03/09/2008,09:30:00,29180,29195,29115,29165,728
03/09/2008,10:00:00,29160,29310,29160,29280,823
03/09/2008,10:30:00,29280,29280,29225,29265,357
03/09/2008,11:00:00,29260,29260,29175,29200,629
03/09/2008,11:30:00,29200,29210,29120,29145,467
03/09/2008,12:00:00,29135,29190,29105,29145,326
03/09/2008,12:30:00,29150,29170,29130,29155,198
03/09/2008,13:00:00,29160,29175,29130,29130,209
03/09/2008,13:30:00,29135,29150,29110,29135,320
03/09/2008,14:00:00,29135,29210,29110,29195,294
03/09/2008,14:30:00,29200,29270,29190,29235,479
03/09/2008,15:00:00,29240,29270,29195,29265,480
03/09/2008,15:30:00,29260,29285,29210,29230,786
03/09/2008,16:00:00,29255,29295,29185,29230,1073
03/09/2008,16:30:00,29240,29290,29185,29205,739
03/09/2008,17:00:00,29205,29240,29120,29125,893
03/09/2008,17:30:00,29135,29135,29050,29080,399
04/09/2008,09:00:00,29105,29215,29080,29115,1337
04/09/2008,09:30:00,29115,29160,29045,29145,1132
04/09/2008,10:00:00,29145,29180,29095,29120,722
04/09/2008,10:30:00,29115,29120,28990,29015,928
04/09/2008,11:00:00,29010,29030,28880,28945,1195
04/09/2008,11:30:00,28940,28980,28930,28950,503
04/09/2008,12:00:00,28950,28975,28900,28955,393
04/09/2008,12:30:00,28955,29080,28935,29045,512
04/09/2008,13:00:00,29040,29040,28955,29025,316
04/09/2008,13:30:00,29030,29130,29005,29115,492
04/09/2008,14:00:00,29105,29120,29035,29050,419
04/09/2008,14:30:00,29045,29105,28970,29015,785
04/09/2008,15:00:00,29010,29020,28785,28825,1451
04/09/2008,15:30:00,28825,28880,28750,28820,1165
04/09/2008,16:00:00,28810,28930,28780,28800,1125
04/09/2008,16:30:00,28800,28800,28350,28445,3517
04/09/2008,17:00:00,28445,28455,28270,28285,2510
04/09/2008,17:30:00,28290,28320,28260,28305,528
05/09/2008,09:00:00,28045,28165,28035,28145,2429
05/09/2008,09:30:00,28150,28170,28040,28075,1319
05/09/2008,10:00:00,28075,28095,27765,27790,2456
05/09/2008,10:30:00,27795,27865,27710,27855,1818
05/09/2008,11:00:00,27845,27940,27800,27930,609
05/09/2008,11:30:00,27940,27970,27890,27905,571
05/09/2008,12:00:00,27905,27905,27845,27885,416
05/09/2008,12:30:00,27875,27950,27875,27920,291
05/09/2008,13:00:00,27920,27950,27870,27940,363
05/09/2008,13:30:00,27940,28015,27910,27935,483
05/09/2008,14:00:00,27930,28045,27860,28020,560
05/09/2008,14:30:00,28020,28045,27670,27820,2257
05/09/2008,15:00:00,27815,27900,27800,27895,677
05/09/2008,15:30:00,27900,28025,27865,27970,1261
05/09/2008,16:00:00,27980,27980,27800,27820,1151
05/09/2008,16:30:00,27815,27830,27600,27625,1750
05/09/2008,17:00:00,27625,27700,27535,27605,2078
05/09/2008,17:30:00,27610,27630,27565,27610,797
08/09/2008,09:00:00,28420,28730,28360,28580,4785
08/09/2008,09:30:00,28585,28725,28580,28705,1446
08/09/2008,10:00:00,28705,28800,28690,28745,1494
08/09/2008,10:30:00,28745,28770,28645,28670,1032
08/09/2008,11:00:00,28665,28725,28620,28640,562
08/09/2008,11:30:00,28635,28675,28610,28655,327
08/09/2008,12:00:00,28650,28710,28650,28705,366
08/09/2008,12:30:00,28705,28755,28690,28735,390
08/09/2008,13:00:00,28735,28740,28655,28675,267
08/09/2008,13:30:00,28675,28710,28665,28680,213
08/09/2008,14:00:00,28690,28695,28650,28665,187
08/09/2008,14:30:00,28670,28710,28640,28695,351
08/09/2008,15:00:00,28690,28700,28670,28685,282
08/09/2008,15:30:00,28685,28720,28570,28575,1191
08/09/2008,16:00:00,28575,28645,28540,28610,1093
08/09/2008,16:30:00,28610,28655,28425,28425,1344
08/09/2008,17:00:00,28425,28495,28335,28460,1886
08/09/2008,17:30:00,28460,28500,28450,28485,627
09/09/2008,09:00:00,28415,28550,28370,28545,1427
09/09/2008,09:30:00,28545,28660,28515,28600,813
09/09/2008,10:00:00,28605,28740,28550,28695,1208
09/09/2008,10:30:00,28690,28690,28605,28660,655
09/09/2008,11:00:00,28665,28720,28660,28680,583
09/09/2008,11:30:00,28680,28720,28645,28680,508
09/09/2008,12:00:00,28670,28745,28670,28720,360
09/09/2008,12:30:00,28720,28740,28685,28685,245
09/09/2008,13:00:00,28690,28735,28675,28675,230
09/09/2008,13:30:00,28675,28720,28670,28710,173
09/09/2008,14:00:00,28705,28725,28655,28655,271
09/09/2008,14:30:00,28660,28700,28565,28565,463
09/09/2008,15:00:00,28565,28620,28535,28555,603
09/09/2008,15:30:00,28545,28640,28425,28610,1283
09/09/2008,16:00:00,28600,28690,28395,28415,1554
09/09/2008,16:30:00,28400,28410,28185,28225,2124
09/09/2008,17:00:00,28235,28350,28160,28320,1905
09/09/2008,17:30:00,28320,28335,28290,28330,490
10/09/2008,09:00:00,28370,28370,27975,28170,2309
10/09/2008,09:30:00,28160,28170,28080,28130,943
10/09/2008,10:00:00,28130,28265,28130,28255,994
10/09/2008,10:30:00,28255,28285,28200,28210,647
10/09/2008,11:00:00,28210,28210,28065,28100,838
10/09/2008,11:30:00,28105,28125,28055,28060,385
10/09/2008,12:00:00,28060,28195,28025,28170,642
10/09/2008,12:30:00,28170,28245,28160,28170,538
10/09/2008,13:00:00,28180,28280,28165,28280,608
10/09/2008,13:30:00,28260,28405,27955,27990,2372
10/09/2008,14:00:00,27990,28110,27910,28110,1213
10/09/2008,14:30:00,28110,28280,28050,28245,920
10/09/2008,15:00:00,28260,28260,28180,28245,503
10/09/2008,15:30:00,28245,28290,28155,28245,975
10/09/2008,16:00:00,28240,28295,28150,28170,929
10/09/2008,16:30:00,28170,28260,28070,28110,937
10/09/2008,17:00:00,28105,28185,28055,28115,958
10/09/2008,17:30:00,28120,28225,28100,28220,399
11/09/2008,09:00:00,28160,28175,28045,28085,1108
11/09/2008,09:30:00,28085,28085,27930,28040,1116
11/09/2008,10:00:00,28035,28105,27995,28005,553
11/09/2008,10:30:00,28015,28015,27915,27955,676
11/09/2008,11:00:00,27950,28010,27930,27985,584
11/09/2008,11:30:00,27985,27990,27825,27865,1032
11/09/2008,12:00:00,27860,27920,27825,27880,528
11/09/2008,12:30:00,27880,27980,27850,27975,379
11/09/2008,13:00:00,27975,27980,27890,27905,331
11/09/2008,13:30:00,27900,27910,27715,27770,958
11/09/2008,14:00:00,27770,27790,27595,27620,1073
11/09/2008,14:30:00,27650,27750,27575,27705,906
11/09/2008,15:00:00,27700,27780,27695,27705,532
11/09/2008,15:30:00,27705,27750,27635,27660,1133
11/09/2008,16:00:00,27670,27845,27665,27755,1078
11/09/2008,16:30:00,27755,28020,27705,27975,1488
11/09/2008,17:00:00,27970,28075,27925,27965,1521
11/09/2008,17:30:00,27985,28070,27965,28065,451
12/09/2008,09:00:00,28360,28360,28245,28300,1420
12/09/2008,09:30:00,28290,28335,28270,28335,1001
12/09/2008,10:00:00,28330,28405,28305,28370,885
12/09/2008,10:30:00,28375,28445,28340,28415,1094
12/09/2008,11:00:00,28415,28420,28360,28360,309
12/09/2008,11:30:00,28365,28365,28260,28345,608
12/09/2008,12:00:00,28350,28360,28255,28280,346
12/09/2008,12:30:00,28280,28300,28195,28280,668
12/09/2008,13:00:00,28285,28290,28220,28270,306
12/09/2008,13:30:00,28265,28285,28200,28225,195
12/09/2008,14:00:00,28220,28230,28120,28160,578
12/09/2008,14:30:00,28180,28195,28020,28050,1125
12/09/2008,15:00:00,28055,28150,28025,28110,539
12/09/2008,15:30:00,28110,28195,27990,28105,1287
12/09/2008,16:00:00,28105,28220,28085,28155,899
12/09/2008,16:30:00,28155,28200,28115,28190,586
12/09/2008,17:00:00,28190,28415,28185,28405,1465
12/09/2008,17:30:00,28405,28450,28375,28450,441
15/09/2008,09:00:00,27600,27680,27455,27525,2620
15/09/2008,09:30:00,27525,27630,27510,27595,1857
15/09/2008,10:00:00,27605,27610,27285,27400,1954
15/09/2008,10:30:00,27395,27415,27305,27330,1234
15/09/2008,11:00:00,27330,27530,27310,27460,1032
15/09/2008,11:30:00,27470,27475,27375,27455,592
15/09/2008,12:00:00,27455,27455,27305,27315,845
15/09/2008,12:30:00,27315,27355,27260,27260,1280
15/09/2008,13:00:00,27255,27255,27010,27080,1788
15/09/2008,13:30:00,27080,27120,26980,27080,657
15/09/2008,14:00:00,27080,27295,27055,27225,1283
15/09/2008,14:30:00,27225,27265,27150,27175,878
15/09/2008,15:00:00,27175,27175,27060,27120,1470
15/09/2008,15:30:00,27115,27335,27110,27235,1390
15/09/2008,16:00:00,27235,27435,27200,27430,1605
15/09/2008,16:30:00,27435,27595,27420,27480,2137
15/09/2008,17:00:00,27485,27520,27350,27370,2352
15/09/2008,17:30:00,27365,27455,27360,27440,1017
16/09/2008,09:00:00,26980,27120,26900,27075,3655
16/09/2008,09:30:00,27065,27065,26825,26930,2692
16/09/2008,10:00:00,26930,27005,26855,26885,1646
16/09/2008,10:30:00,26895,27095,26885,27070,1117
16/09/2008,11:00:00,27060,27185,27060,27110,1258
16/09/2008,11:30:00,27115,27145,27020,27130,1482
16/09/2008,12:00:00,27130,27140,26880,26910,1246
16/09/2008,12:30:00,26905,26940,26790,26795,1388
16/09/2008,13:00:00,26790,26795,26625,26725,2204
16/09/2008,13:30:00,26730,26870,26660,26845,1198
16/09/2008,14:00:00,26845,27020,26690,26775,2491
16/09/2008,14:30:00,26770,26820,26350,26415,3599
16/09/2008,15:00:00,26420,26510,26295,26440,2757
16/09/2008,15:30:00,26440,26630,26420,26500,3406
16/09/2008,16:00:00,26510,26880,26505,26760,4196
16/09/2008,16:30:00,26755,26950,26575,26860,3581
16/09/2008,17:00:00,26840,27015,26545,26645,3145
16/09/2008,17:30:00,26645,26715,26605,26660,922
17/09/2008,09:00:00,27115,27150,26970,26995,3834
17/09/2008,09:30:00,26990,27000,26500,26585,3899
17/09/2008,10:00:00,26590,26865,26585,26755,2369
17/09/2008,10:30:00,26755,26950,26745,26930,1510
17/09/2008,11:00:00,26935,26935,26730,26880,1434
17/09/2008,11:30:00,26880,26965,26805,26805,1622
17/09/2008,12:00:00,26805,26885,26745,26825,1121
17/09/2008,12:30:00,26825,26870,26800,26830,688
17/09/2008,13:00:00,26830,26900,26785,26790,520
17/09/2008,13:30:00,26780,26965,26775,26930,887
17/09/2008,14:00:00,26940,26950,26755,26770,896
17/09/2008,14:30:00,26770,26775,26545,26555,1810
17/09/2008,15:00:00,26550,26595,26250,26285,4465
17/09/2008,15:30:00,26295,26485,26220,26405,2822
17/09/2008,16:00:00,26405,26510,26235,26285,2393
17/09/2008,16:30:00,26285,26370,26175,26175,3751
17/09/2008,17:00:00,26170,26200,25920,25940,3507
17/09/2008,17:30:00,25940,26015,25935,25960,622
18/09/2008,09:00:00,25965,26190,25655,25725,3648
18/09/2008,09:30:00,25740,26040,25720,26025,1852
18/09/2008,10:00:00,26030,26075,25865,25985,2162
18/09/2008,10:30:00,25980,26140,25960,26115,1821
18/09/2008,11:00:00,26120,26160,25990,26125,1667
18/09/2008,11:30:00,26120,26265,26100,26240,2263
18/09/2008,12:00:00,26245,26320,26160,26275,1691
18/09/2008,12:30:00,26280,26305,26210,26300,2140
18/09/2008,13:00:00,26295,26355,26250,26285,1179
18/09/2008,13:30:00,26290,26290,26160,26225,1081
18/09/2008,14:00:00,26235,26290,25975,26115,1750
18/09/2008,14:30:00,26095,26155,25960,25985,1512
18/09/2008,15:00:00,25980,26020,25825,25975,1396
18/09/2008,15:30:00,25970,26140,25895,26110,3054
18/09/2008,16:00:00,26120,26210,26020,26110,2050
18/09/2008,16:30:00,26110,26140,25750,25800,1524
18/09/2008,17:00:00,25800,25920,25600,25765,2515
18/09/2008,17:30:00,25775,25865,25770,25840,397
19/09/2008,09:00:00,26520,27110,26520,26890,36