DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28265,1695
21/07/2008,09:45:00,28270,28285,28135,28250,1399
21/07/2008,10:30:00,28240,28385,28210,28385,995
21/07/2008,11:15:00,28385,28475,28300,28390,1370
21/07/2008,12:00:00,28385,28505,28385,28480,675
21/07/2008,12:45:00,28475,28595,28470,28530,936
21/07/2008,13:30:00,28525,28570,28480,28525,470
21/07/2008,14:15:00,28525,28620,28510,28595,475
21/07/2008,15:00:00,28600,28600,28500,28515,641
21/07/2008,15:45:00,28520,28550,28415,28420,1181
21/07/2008,16:30:00,28415,28505,28390,28470,1002
21/07/2008,17:15:00,28475,28490,28375,28380,897
22/07/2008,09:00:00,28280,28365,28180,28315,2228
22/07/2008,09:45:00,28310,28310,28125,28170,1497
22/07/2008,10:30:00,28180,28220,28140,28175,619
22/07/2008,11:15:00,28180,28250,28175,28210,678
22/07/2008,12:00:00,28215,28240,28090,28110,822
22/07/2008,12:45:00,28105,28125,27990,28080,1148
22/07/2008,13:30:00,28075,28150,28065,28115,508
22/07/2008,14:15:00,28120,28175,28095,28175,581
22/07/2008,15:00:00,28180,28205,28115,28145,866
22/07/2008,15:45:00,28145,28345,28115,28245,1716
22/07/2008,16:30:00,28245,28445,28230,28410,1579
22/07/2008,17:15:00,28425,28485,28405,28435,800
23/07/2008,09:00:00,28760,28850,28695,28760,2188
23/07/2008,09:45:00,28755,28870,28665,28825,1733
23/07/2008,10:30:00,28825,28945,28825,28925,1333
23/07/2008,11:15:00,28925,28945,28840,28895,689
23/07/2008,12:00:00,28890,28960,28865,28945,638
23/07/2008,12:45:00,28950,28965,28905,28945,694
23/07/2008,13:30:00,28940,28950,28905,28940,483
23/07/2008,14:15:00,28940,29055,28940,29025,1325
23/07/2008,15:00:00,29030,29045,28915,28935,772
23/07/2008,15:45:00,28950,29140,28940,29090,1757
23/07/2008,16:30:00,29095,29165,29025,29045,1555
23/07/2008,17:15:00,29050,29085,29005,29025,1244
24/07/2008,09:00:00,29170,29175,29045,29055,1696
24/07/2008,09:45:00,29050,29050,28860,29005,1748
24/07/2008,10:30:00,29010,29070,28940,29050,1067
24/07/2008,11:15:00,29050,29115,29005,29005,955
24/07/2008,12:00:00,29005,29060,28975,28985,682
24/07/2008,12:45:00,28980,29010,28850,28895,937
24/07/2008,13:30:00,28905,28990,28900,28950,489
24/07/2008,14:15:00,28940,28985,28910,28985,577
24/07/2008,15:00:00,28990,29140,28975,29040,1054
24/07/2008,15:45:00,29045,29070,28870,28975,1234
24/07/2008,16:30:00,28980,29015,28790,28830,1691
24/07/2008,17:15:00,28845,28965,28815,28965,986
25/07/2008,09:00:00,28615,28690,28495,28610,2835
25/07/2008,09:45:00,28610,28820,28600,28805,1774
25/07/2008,10:30:00,28805,28835,28625,28655,1322
25/07/2008,11:15:00,28655,28660,28510,28550,1268
25/07/2008,12:00:00,28550,28675,28545,28630,466
25/07/2008,12:45:00,28640,28650,28560,28630,473
25/07/2008,13:30:00,28635,28750,28635,28730,534
25/07/2008,14:15:00,28725,28835,28640,28760,964
25/07/2008,15:00:00,28760,28770,28645,28690,678
25/07/2008,15:45:00,28690,28935,28670,28780,2271
25/07/2008,16:30:00,28780,28945,28775,28900,1339
25/07/2008,17:15:00,28895,28900,28830,28855,999
28/07/2008,09:00:00,28795,28795,28580,28610,1509
28/07/2008,09:45:00,28615,28675,28560,28600,966
28/07/2008,10:30:00,28595,28645,28540,28575,882
28/07/2008,11:15:00,28570,28620,28510,28535,807
28/07/2008,12:00:00,28535,28580,28500,28535,374
28/07/2008,12:45:00,28540,28595,28490,28565,630
28/07/2008,13:30:00,28565,28645,28565,28605,442
28/07/2008,14:15:00,28610,28725,28605,28715,544
28/07/2008,15:00:00,28710,28720,28640,28700,636
28/07/2008,15:45:00,28690,28715,28610,28650,1000
28/07/2008,16:30:00,28645,28660,28540,28570,961
28/07/2008,17:15:00,28570,28595,28515,28535,1131
29/07/2008,09:00:00,28490,28490,28120,28185,2611
29/07/2008,09:45:00,28185,28310,28145,28285,1099
29/07/2008,10:30:00,28285,28380,28250,28260,899
29/07/2008,11:15:00,28255,28325,28185,28200,883
29/07/2008,12:00:00,28195,28200,28105,28195,838
29/07/2008,12:45:00,28195,28295,28190,28230,511
29/07/2008,13:30:00,28225,28355,28225,28325,547
29/07/2008,14:15:00,28330,28365,28265,28310,545
29/07/2008,15:00:00,28310,28315,28205,28260,713
29/07/2008,15:45:00,28265,28520,28250,28450,1870
29/07/2008,16:30:00,28450,28595,28450,28505,1581
29/07/2008,17:15:00,28505,28520,28450,28490,909
30/07/2008,09:00:00,28715,28765,28495,28570,2312
30/07/2008,09:45:00,28570,28600,28430,28500,1176
30/07/2008,10:30:00,28500,28510,28400,28475,877
30/07/2008,11:15:00,28475,28510,28430,28485,523
30/07/2008,12:00:00,28490,28575,28460,28470,514
30/07/2008,12:45:00,28470,28535,28445,28510,383
30/07/2008,13:30:00,28505,28505,28395,28415,476
30/07/2008,14:15:00,28420,28620,28420,28560,1346
30/07/2008,15:00:00,28565,28650,28540,28635,765
30/07/2008,15:45:00,28630,28660,28550,28635,988
30/07/2008,16:30:00,28635,28685,28545,28625,1554
30/07/2008,17:15:00,28625,28660,28540,28540,795
31/07/2008,09:00:00,28685,28735,28590,28685,1375
31/07/2008,09:45:00,28680,28695,28550,28640,952
31/07/2008,10:30:00,28640,28755,28610,28715,771
31/07/2008,11:15:00,28720,28785,28660,28705,603
31/07/2008,12:00:00,28705,28790,28705,28775,471
31/07/2008,12:45:00,28780,28870,28760,28845,577
31/07/2008,13:30:00,28835,28890,28785,28825,571
31/07/2008,14:15:00,28825,28900,28510,28525,2340
31/07/2008,15:00:00,28515,28535,28350,28505,2150
31/07/2008,15:45:00,28505,28585,28430,28510,1639
31/07/2008,16:30:00,28510,28560,28460,28520,1425
31/07/2008,17:15:00,28520,28545,28470,28500,1373
01/08/2008,09:00:00,28345,28375,28195,28340,1653
01/08/2008,09:45:00,28335,28360,28280,28315,586
01/08/2008,10:30:00,28315,28345,28280,28345,327
01/08/2008,11:15:00,28350,28460,28325,28450,600
01/08/2008,12:00:00,28450,28505,28425,28445,462
01/08/2008,12:45:00,28445,28480,28365,28385,533
01/08/2008,13:30:00,28385,28470,28380,28415,335
01/08/2008,14:15:00,28415,28600,28405,28575,1297
01/08/2008,15:00:00,28580,28650,28515,28530,1060
01/08/2008,15:45:00,28520,28525,28270,28400,2964
01/08/2008,16:30:00,28400,28420,28250,28265,1454
01/08/2008,17:15:00,28265,28330,28245,28315,923
04/08/2008,09:00:00,28305,28305,28125,28195,1316
04/08/2008,09:45:00,28195,28285,28150,28265,782
04/08/2008,10:30:00,28260,28275,28205,28220,428
04/08/2008,11:15:00,28225,28235,28155,28205,631
04/08/2008,12:00:00,28205,28225,28180,28210,170
04/08/2008,12:45:00,28205,28265,28170,28250,338
04/08/2008,13:30:00,28240,28315,28215,28260,386
04/08/2008,14:15:00,28260,28295,28195,28230,2651
04/08/2008,15:00:00,28230,28275,28170,28185,569
04/08/2008,15:45:00,28185,28255,28130,28200,1267
04/08/2008,16:30:00,28195,28215,28015,28015,1239
04/08/2008,17:15:00,28010,28015,27910,27970,1804
05/08/2008,09:00:00,28040,28220,28015,28175,2366
05/08/2008,09:45:00,28180,28500,28175,28485,2078
05/08/2008,10:30:00,28485,28655,28480,28565,2666
05/08/2008,11:15:00,28565,28585,28535,28570,572
05/08/2008,12:00:00,28570,28630,28570,28625,393
05/08/2008,12:45:00,28630,28695,28585,28630,683
05/08/2008,13:30:00,28625,28665,28575,28625,347
05/08/2008,14:15:00,28630,28660,28585,28620,364
05/08/2008,15:00:00,28610,28780,28590,28765,1794
05/08/2008,15:45:00,28760,28890,28735,28825,2037
05/08/2008,16:30:00,28830,28975,28790,28910,1592
05/08/2008,17:15:00,28915,28980,28885,28970,1170
06/08/2008,09:00:00,29005,29080,28935,29045,2416
06/08/2008,09:45:00,29050,29155,29025,29050,1467
06/08/2008,10:30:00,29050,29130,29030,29070,746
06/08/2008,11:15:00,29070,29070,28990,29005,577
06/08/2008,12:00:00,29000,29010,28790,28845,1133
06/08/2008,12:45:00,28845,28915,28830,28890,349
06/08/2008,13:30:00,28890,28985,28880,28955,366
06/08/2008,14:15:00,28950,28985,28925,28980,242
06/08/2008,15:00:00,28975,29045,28955,28970,588
06/08/2008,15:45:00,28980,29115,28955,29080,976
06/08/2008,16:30:00,29080,29135,29010,29120,1076
06/08/2008,17:15:00,29130,29270,29130,29250,1471
07/08/2008,09:00:00,29055,29340,29055,29340,1987
07/08/2008,09:45:00,29340,29485,29330,29460,1921
07/08/2008,10:30:00,29460,29480,29400,29440,707
07/08/2008,11:15:00,29440,29520,29430,29440,932
07/08/2008,12:00:00,29440,29450,29320,29365,826
07/08/2008,12:45:00,29360,29445,29355,29400,437
07/08/2008,13:30:00,29395,29410,29320,29335,513
07/08/2008,14:15:00,29330,29410,29245,29305,1316
07/08/2008,15:00:00,29295,29340,29200,29210,877
07/08/2008,15:45:00,29220,29370,29175,29320,1363
07/08/2008,16:30:00,29320,29375,29250,29360,1131
07/08/2008,17:15:00,29365,29390,29300,29390,1107
08/08/2008,09:00:00,29200,29285,29115,29275,1430
08/08/2008,09:45:00,29275,29285,29140,29225,946
08/08/2008,10:30:00,29230,29250,29125,29180,607
08/08/2008,11:15:00,29190,29275,29165,29275,504
08/08/2008,12:00:00,29265,29305,29200,29205,476
08/08/2008,12:45:00,29205,29265,29205,29250,299
08/08/2008,13:30:00,29255,29255,29045,29110,1150
08/08/2008,14:15:00,29100,29130,29005,29025,751
08/08/2008,15:00:00,29020,29025,28805,28965,2466
08/08/2008,15:45:00,28960,29295,28910,29275,2303
08/08/2008,16:30:00,29280,29295,29150,29210,1202
08/08/2008,17:15:00,29210,29285,29185,29285,894
11/08/2008,09:00:00,29335,29760,29250,29575,2345
11/08/2008,09:45:00,29570,29630,29545,29560,924
11/08/2008,10:30:00,29555,29650,29540,29650,858
11/08/2008,11:15:00,29650,29715,29595,29705,799
11/08/2008,12:00:00,29710,29740,29670,29695,708
11/08/2008,12:45:00,29695,29715,29670,29690,234
11/08/2008,13:30:00,29690,29695,29650,29685,396
11/08/2008,14:15:00,29685,29705,29605,29655,611
11/08/2008,15:00:00,29665,29685,29595,29620,625
11/08/2008,15:45:00,29615,29665,29600,29645,667
11/08/2008,16:30:00,29635,29755,29580,29695,1379
11/08/2008,17:15:00,29695,29755,29675,29725,1167
12/08/2008,09:00:00,29610,29645,29470,29560,1524
12/08/2008,09:45:00,29560,29565,29415,29465,991
12/08/2008,10:30:00,29465,29595,29385,29535,1299
12/08/2008,11:15:00,29535,29595,29530,29575,500
12/08/2008,12:00:00,29580,29590,29540,29585,389
12/08/2008,12:45:00,29580,29660,29580,29655,681
12/08/2008,13:30:00,29645,29690,29610,29615,514
12/08/2008,14:15:00,29620,29640,29525,29570,582
12/08/2008,15:00:00,29565,29580,29445,29500,874
12/08/2008,15:45:00,29505,29525,29400,29400,1184
12/08/2008,16:30:00,29400,29510,29365,29500,970
12/08/2008,17:15:00,29500,29550,29485,29510,892
13/08/2008,09:00:00,29360,29380,29275,29300,1362
13/08/2008,09:45:00,29300,29315,29215,29315,894
13/08/2008,10:30:00,29315,29365,29290,29315,630
13/08/2008,11:15:00,29310,29340,29235,29260,491
13/08/2008,12:00:00,29255,29300,29250,29265,277
13/08/2008,12:45:00,29270,29290,29250,29260,212
13/08/2008,13:30:00,29260,29260,29100,29130,1482
13/08/2008,14:15:00,29130,29135,28990,29075,1536
13/08/2008,15:00:00,29080,29110,29020,29055,746
13/08/2008,15:45:00,29050,29120,29000,29000,958
13/08/2008,16:30:00,29000,29005,28840,28880,2143
13/08/2008,17:15:00,28890,28930,28850,28870,877
14/08/2008,09:00:00,29070,29070,28945,29010,1395
14/08/2008,09:45:00,29010,29135,29010,29035,1339
14/08/2008,10:30:00,29040,29090,29000,29050,546
14/08/2008,11:15:00,29055,29095,29010,29020,358
14/08/2008,12:00:00,29020,29025,28940,28965,519
14/08/2008,12:45:00,28975,29030,28975,29015,357
14/08/2008,13:30:00,29015,29040,29000,29000,214
14/08/2008,14:15:00,29010,29065,28625,28655,1897
14/08/2008,15:00:00,28660,28760,28635,28745,884
14/08/2008,15:45:00,28745,28875,28675,28870,1034
14/08/2008,16:30:00,28875,28940,28845,28890,972
14/08/2008,17:15:00,28890,28960,28855,28930,648
18/08/2008,09:00:00,28845,28890,28665,28875,1448
18/08/2008,09:45:00,28875,28905,28740,28805,905
18/08/2008,10:30:00,28805,28830,28775,28785,485
18/08/2008,11:15:00,28790,28880,28785,28825,360
18/08/2008,12:00:00,28820,28985,28815,28975,730
18/08/2008,12:45:00,28975,29130,28975,29110,854
18/08/2008,13:30:00,29115,29115,29060,29070,282
18/08/2008,14:15:00,29075,29220,29070,29210,872
18/08/2008,15:00:00,29220,29225,29025,29030,873
18/08/2008,15:45:00,29030,29055,28960,29025,1056
18/08/2008,16:30:00,29025,29055,28980,29015,683
18/08/2008,17:15:00,29020,29020,28935,28955,800
19/08/2008,09:00:00,28665,28715,28610,28625,2119
19/08/2008,09:45:00,28630,28635,28465,28570,1767
19/08/2008,10:30:00,28565,28650,28550,28635,801
19/08/2008,11:15:00,28625,28675,28610,28655,393
19/08/2008,12:00:00,28650,28675,28595,28615,269
19/08/2008,12:45:00,28610,28610,28530,28535,346
19/08/2008,13:30:00,28530,28560,28460,28490,492
19/08/2008,14:15:00,28490,28530,28430,28460,942
19/08/2008,15:00:00,28460,28540,28450,28540,736
19/08/2008,15:45:00,28540,28555,28370,28380,1142
19/08/2008,16:30:00,28375,28475,28325,28375,1576
19/08/2008,17:15:00,28370,28425,28330,28350,1178
20/08/2008,09:00:00,28460,28560,28315,28405,1406
20/08/2008,09:45:00,28405,28495,28390,28430,768
20/08/2008,10:30:00,28425,28455,28385,28440,430
20/08/2008,11:15:00,28440,28440,28235,28235,757
20/08/2008,12:00:00,28235,28250,28160,28205,822
20/08/2008,12:45:00,28205,28265,28190,28205,363
20/08/2008,13:30:00,28205,28280,28185,28240,510
20/08/2008,14:15:00,28230,28245,28065,28070,1075
20/08/2008,15:00:00,28070,28160,28035,28050,1073
20/08/2008,15:45:00,28050,28125,28005,28065,1456
20/08/2008,16:30:00,28065,28300,28060,28240,1752
20/08/2008,17:15:00,28240,28275,28195,28200,1172
21/08/2008,09:00:00,28080,28150,27885,27950,1676
21/08/2008,09:45:00,27940,28065,27940,28035,927
21/08/2008,10:30:00,28035,28120,28005,28050,944
21/08/2008,11:15:00,28060,28070,27910,27965,642
21/08/2008,12:00:00,27970,28035,27965,28015,341
21/08/2008,12:45:00,28015,28055,27985,28040,278
21/08/2008,13:30:00,28035,28055,27960,28020,349
21/08/2008,14:15:00,28025,28110,27950,27970,449
21/08/2008,15:00:00,27975,28010,27940,27985,584
21/08/2008,15:45:00,27990,28085,27910,28000,1158
21/08/2008,16:30:00,28015,28025,27860,27870,1301
21/08/2008,17:15:00,27875,27885,27810,27845,1039
22/08/2008,09:00:00,27965,28035,27760,27880,1381
22/08/2008,09:45:00,27890,27980,27870,27940,694
22/08/2008,10:30:00,27945,28005,27905,27975,696
22/08/2008,11:15:00,27975,27995,27915,27945,552
22/08/2008,12:00:00,27950,27950,27900,27905,233
22/08/2008,12:45:00,27910,27920,27825,27870,416
22/08/2008,13:30:00,27890,28095,27880,28050,1376
22/08/2008,14:15:00,28050,28115,28045,28110,569
22/08/2008,15:00:00,28110,28130,28045,28100,935
22/08/2008,15:45:00,28105,28190,28060,28120,1119
22/08/2008,16:30:00,28120,28185,28115,28165,1007
22/08/2008,17:15:00,28170,28215,28110,28125,1114
25/08/2008,09:00:00,28050,28110,27960,28010,1113
25/08/2008,09:45:00,28015,28090,28015,28060,373
25/08/2008,10:30:00,28065,28075,28025,28030,286
25/08/2008,11:15:00,28030,28060,28025,28030,124
25/08/2008,12:00:00,28040,28050,28005,28045,128
25/08/2008,12:45:00,28045,28155,28045,28135,474
25/08/2008,13:30:00,28135,28205,28110,28155,450
25/08/2008,14:15:00,28150,28155,27985,28015,613
25/08/2008,15:00:00,28020,28080,28020,28025,484
25/08/2008,15:45:00,28025,28145,27995,28105,821
25/08/2008,16:30:00,28105,28120,27950,27960,860
25/08/2008,17:15:00,27960,28015,27950,27995,692
26/08/2008,09:00:00,27840,27910,27715,27745,1735
26/08/2008,09:45:00,27745,27755,27615,27665,1277
26/08/2008,10:30:00,27665,27740,27660,27685,665
26/08/2008,11:15:00,27680,27775,27675,27740,654
26/08/2008,12:00:00,27735,27740,27660,27725,267
26/08/2008,12:45:00,27730,27785,27730,27785,326
26/08/2008,13:30:00,27780,27800,27700,27740,305
26/08/2008,14:15:00,27740,27855,27695,27840,588
26/08/2008,15:00:00,27845,27850,27715,27815,807
26/08/2008,15:45:00,27805,27960,27750,27945,1438
26/08/2008,16:30:00,27945,28085,27945,28060,1244
26/08/2008,17:15:00,28065,28135,28020,28025,1552
27/08/2008,09:00:00,28040,28040,27885,27930,1194
27/08/2008,09:45:00,27930,28010,27895,27970,685
27/08/2008,10:30:00,27965,27995,27830,27835,941
27/08/2008,11:15:00,27840,27875,27770,27820,735
27/08/2008,12:00:00,27825,27880,27795,27835,386
27/08/2008,12:45:00,27840,27950,27815,27910,372
27/08/2008,13:30:00,27910,27925,27865,27900,340
27/08/2008,14:15:00,27895,28070,27850,28040,1203
27/08/2008,15:00:00,28040,28050,27980,28030,459
27/08/2008,15:45:00,28025,28105,27955,28065,752
27/08/2008,16:30:00,28070,28125,28050,28070,966
27/08/2008,17:15:00,28065,28100,28020,28070,884
28/08/2008,09:00:00,28095,28095,27955,28010,1276
28/08/2008,09:45:00,28010,28070,27995,28035,750
28/08/2008,10:30:00,28030,28105,27985,28065,772
28/08/2008,11:15:00,28065,28270,28055,28260,1212
28/08/2008,12:00:00,28265,28305,28220,28235,786
28/08/2008,12:45:00,28245,28340,28230,28340,478
28/08/2008,13:30:00,28345,28420,28330,28340,979
28/08/2008,14:15:00,28335,28760,28315,28670,3077
28/08/2008,15:00:00,28670,28710,28625,28630,1266
28/08/2008,15:45:00,28630,28730,28620,28720,1243
28/08/2008,16:30:00,28725,28760,28685,28735,1483
28/08/2008,17:15:00,28730,28775,28720,28770,1589
29/08/2008,09:00:00,28820,28855,28685,28775,1708
29/08/2008,09:45:00,28770,28775,28675,28740,1142
29/08/2008,10:30:00,28740,28835,28735,28795,908
29/08/2008,11:15:00,28790,28850,28750,28830,724
29/08/2008,12:00:00,28830,28890,28805,28810,449
29/08/2008,12:45:00,28810,28825,28745,28765,349
29/08/2008,13:30:00,28775,28840,28770,28810,242
29/08/2008,14:15:00,28820,28845,28755,28820,479
29/08/2008,15:00:00,28815,28880,28790,28870,713
29/08/2008,15:45:00,28875,28975,28845,28925,1520
29/08/2008,16:30:00,28920,28955,28800,28850,1108
29/08/2008,17:15:00,28850,28895,28775,28820,1482
01/09/2008,09:00:00,28680,28750,28625,28735,1760
01/09/2008,09:45:00,28740,28800,28700,28795,690
01/09/2008,10:30:00,28795,28875,28775,28835,842
01/09/2008,11:15:00,28830,28880,28800,28815,453
01/09/2008,12:00:00,28825,28850,28785,28830,354
01/09/2008,12:45:00,28830,28915,28825,28865,427
01/09/2008,13:30:00,28865,28870,28835,28870,134
01/09/2008,14:15:00,28855,28865,28820,28845,216
01/09/2008,15:00:00,28835,28875,28820,28855,413
01/09/2008,15:45:00,28855,28935,28800,28910,608
01/09/2008,16:30:00,28915,28965,28880,28905,694
01/09/2008,17:15:00,28910,28915,28835,28865,535
02/09/2008,09:00:00,28890,28890,28715,28870,1613
02/09/2008,09:45:00,28865,29185,28855,29135,2731
02/09/2008,10:30:00,29145,29200,29085,29150,1083
02/09/2008,11:15:00,29155,29250,29150,29185,1217
02/09/2008,12:00:00,29200,29220,29175,29205,396
02/09/2008,12:45:00,29195,29230,29175,29200,437
02/09/2008,13:30:00,29200,29360,29195,29320,860
02/09/2008,14:15:00,29320,29350,29305,29320,635
02/09/2008,15:00:00,29315,29460,29310,29445,1125
02/09/2008,15:45:00,29450,29490,29355,29380,1413
02/09/2008,16:30:00,29370,29385,29280,29300,1411
02/09/2008,17:15:00,29305,29320,29260,29310,1223
03/09/2008,09:00:00,29120,29230,29045,29125,2451
03/09/2008,09:45:00,29125,29310,29120,29280,1059
03/09/2008,10:30:00,29280,29280,29205,29245,669
03/09/2008,11:15:00,29240,29245,29120,29145,784
03/09/2008,12:00:00,29135,29190,29105,29155,432
03/09/2008,12:45:00,29160,29175,29130,29130,301
03/09/2008,13:30:00,29135,29160,29110,29155,430
03/09/2008,14:15:00,29160,29270,29140,29235,663
03/09/2008,15:00:00,29240,29275,29195,29240,797
03/09/2008,15:45:00,29240,29295,29185,29230,1542
03/09/2008,16:30:00,29240,29290,29150,29160,1169
03/09/2008,17:15:00,29150,29170,29050,29080,862
04/09/2008,09:00:00,29105,29215,29045,29110,1997
04/09/2008,09:45:00,29110,29180,29095,29120,1194
04/09/2008,10:30:00,29115,29120,28880,28905,1700
04/09/2008,11:15:00,28905,28980,28880,28950,926
04/09/2008,12:00:00,28950,28975,28900,28955,497
04/09/2008,12:45:00,28960,29080,28955,29025,724
04/09/2008,13:30:00,29030,29130,29005,29090,725
04/09/2008,14:15:00,29090,29115,28970,29015,971
04/09/2008,15:00:00,29010,29020,28785,28820,1940
04/09/2008,15:45:00,28830,28930,28750,28800,1801
04/09/2008,16:30:00,28800,28800,28320,28345,4648
04/09/2008,17:15:00,28345,28360,28260,28305,1907
05/09/2008,09:00:00,28045,28170,28035,28080,3137
05/09/2008,09:45:00,28085,28135,27765,27790,3067
05/09/2008,10:30:00,27795,27930,27710,27895,2169
05/09/2008,11:15:00,27890,27970,27850,27905,829
05/09/2008,12:00:00,27905,27950,27845,27945,587
05/09/2008,12:45:00,27945,27950,27870,27940,483
05/09/2008,13:30:00,27940,28015,27860,27930,847
05/09/2008,14:15:00,27935,28045,27670,27820,2453
05/09/2008,15:00:00,27815,27975,27800,27975,1240
05/09/2008,15:45:00,27970,28025,27800,27820,1849
05/09/2008,16:30:00,27815,27830,27575,27620,2557
05/09/2008,17:15:00,27620,27640,27535,27610,2068
08/09/2008,09:00:00,28420,28730,28360,28680,5495
08/09/2008,09:45:00,28680,28800,28660,28745,2230
08/09/2008,10:30:00,28745,28770,28645,28665,1363
08/09/2008,11:15:00,28665,28675,28610,28655,558
08/09/2008,12:00:00,28650,28755,28650,28735,526
08/09/2008,12:45:00,28740,28750,28655,28675,497
08/09/2008,13:30:00,28675,28710,28665,28665,273
08/09/2008,14:15:00,28665,28710,28640,28695,478
08/09/2008,15:00:00,28690,28720,28585,28595,726
08/09/2008,15:45:00,28600,28665,28540,28610,1840
08/09/2008,16:30:00,28610,28655,28335,28485,2404
08/09/2008,17:15:00,28490,28500,28410,28485,1453
09/09/2008,09:00:00,28415,28635,28370,28620,1866
09/09/2008,09:45:00,28630,28740,28550,28695,1582
09/09/2008,10:30:00,28690,28720,28605,28675,1132
09/09/2008,11:15:00,28675,28720,28645,28680,614
09/09/2008,12:00:00,28670,28745,28670,28715,501
09/09/2008,12:45:00,28710,28735,28675,28675,334
09/09/2008,13:30:00,28675,28725,28670,28705,270
09/09/2008,14:15:00,28710,28725,28565,28565,637
09/09/2008,15:00:00,28565,28620,28425,28565,1465
09/09/2008,15:45:00,28555,28690,28395,28415,1975
09/09/2008,16:30:00,28400,28410,28160,28210,2955
09/09/2008,17:15:00,28200,28350,28165,28330,1564
10/09/2008,09:00:00,28370,28370,27975,28125,2765
10/09/2008,09:45:00,28125,28265,28080,28255,1481
10/09/2008,10:30:00,28255,28285,28090,28120,1162
10/09/2008,11:15:00,28120,28140,28055,28060,708
10/09/2008,12:00:00,28060,28245,28025,28225,969
10/09/2008,12:45:00,28230,28280,28160,28280,819
10/09/2008,13:30:00,28260,28405,27910,27970,3137
10/09/2008,14:15:00,27970,28280,27965,28245,1368
10/09/2008,15:00:00,28260,28260,28155,28230,1011
10/09/2008,15:45:00,28225,28295,28150,28170,1396
10/09/2008,16:30:00,28170,28260,28055,28120,1405
10/09/2008,17:15:00,28120,28225,28085,28220,889
11/09/2008,09:00:00,28160,28175,27930,27980,1800
11/09/2008,09:45:00,27980,28105,27980,28005,977
11/09/2008,10:30:00,28015,28015,27915,27970,946
11/09/2008,11:15:00,27965,28010,27825,27865,1346
11/09/2008,12:00:00,27860,27925,27825,27920,681
11/09/2008,12:45:00,27915,27980,27890,27905,557
11/09/2008,13:30:00,27900,27910,27715,27735,1276
11/09/2008,14:15:00,27735,27750,27575,27705,1661
11/09/2008,15:00:00,27700,27780,27635,27640,1116
11/09/2008,15:45:00,27645,27845,27640,27755,1627
11/09/2008,16:30:00,27755,28075,27705,27950,2365
11/09/2008,17:15:00,27955,28070,27925,28065,1095
12/09/2008,09:00:00,28360,28360,28245,28300,2056
12/09/2008,09:45:00,28300,28405,28270,28370,1250
12/09/2008,10:30:00,28375,28445,28340,28405,1312
12/09/2008,11:15:00,28410,28410,28260,28345,699
12/09/2008,12:00:00,28350,28360,28195,28240,831
12/09/2008,12:45:00,28240,28295,28220,28270,489
12/09/2008,13:30:00,28265,28285,28120,28155,575
12/09/2008,14:15:00,28165,28195,28020,28050,1323
12/09/2008,15:00:00,28055,28150,27990,28055,1086
12/09/2008,15:45:00,28055,28220,28020,28155,1639
12/09/2008,16:30:00,28155,28295,28115,28295,1134
12/09/2008,17:15:00,28300,28450,28295,28450,1358
15/09/2008,09:00:00,27600,27680,27455,27590,3780
15/09/2008,09:45:00,27595,27610,27285,27400,2651
15/09/2008,10:30:00,27395,27490,27305,27420,1837
15/09/2008,11:15:00,27410,27530,27375,27455,1021
15/09/2008,12:00:00,27455,27455,27305,27325,1127
15/09/2008,12:45:00,27320,27340,27010,27080,2786
15/09/2008,13:30:00,27080,27215,26980,27215,1220
15/09/2008,14:15:00,27210,27295,27150,27175,1598
15/09/2008,15:00:00,27175,27230,27060,27225,2020
15/09/2008,15:45:00,27225,27435,27195,27430,2445
15/09/2008,16:30:00,27435,27595,27375,27450,2908
15/09/2008,17:15:00,27450,27515,27350,27440,2598
16/09/2008,09:00:00,26980,27120,26870,26880,4879
16/09/2008,09:45:00,26870,27005,26825,26885,3114
16/09/2008,10:30:00,26895,27170,26885,27150,1759
16/09/2008,11:15:00,27150,27185,27020,27130,2098
16/09/2008,12:00:00,27130,27140,26880,26915,1749
16/09/2008,12:45:00,26920,26920,26625,26725,3089
16/09/2008,13:30:00,26730,26975,26660,26965,2260
16/09/2008,14:15:00,26965,27020,26350,26415,5028
16/09/2008,15:00:00,26420,26615,26295,26530,4935
16/09/2008,15:45:00,26530,26880,26420,26760,5424
16/09/2008,16:30:00,26755,27015,26575,26880,5106
16/09/2008,17:15:00,26875,26890,26545,26660,2542
17/09/2008,09:00:00,27115,27150,26715,26775,5797
17/09/2008,09:45:00,26775,26865,26500,26755,4305
17/09/2008,10:30:00,26755,26950,26730,26755,2184
17/09/2008,11:15:00,26760,26965,26755,26805,2382
17/09/2008,12:00:00,26805,26885,26745,26820,1515
17/09/2008,12:45:00,26820,26900,26785,26790,814
17/09/2008,13:30:00,26780,26965,26775,26900,1169
17/09/2008,14:15:00,26905,26915,26545,26555,2424
17/09/2008,15:00:00,26550,26595,26220,26400,6104
17/09/2008,15:45:00,26405,26510,26235,26285,3576
17/09/2008,16:30:00,26285,26370,26025,26030,5345
17/09/2008,17:15:00,26035,26080,25920,25960,2535
18/09/2008,09:00:00,25965,26190,25655,26010,4837
18/09/2008,09:45:00,26000,26075,25865,25985,2825
18/09/2008,10:30:00,25980,26160,25960,26075,2776
18/09/2008,11:15:00,26070,26265,26055,26240,2975
18/09/2008,12:00:00,26245,26320,26160,26225,2609
18/09/2008,12:45:00,26215,26355,26210,26285,2401
18/09/2008,13:30:00,26290,26290,26075,26090,1685
18/09/2008,14:15:00,26090,26155,25960,25985,2658
18/09/2008,15:00:00,25980,26060,25825,25940,2628
18/09/2008,15:45:00,25940,26210,25895,26110,3872
18/09/2008,16:30:00,26110,26140,25700,25700,2720
18/09/2008,17:15:00,25705,25865,25600,25840,1716
19/09/2008,09:00:00,26520,27110,26520,26890,36