DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/07/2008,09:00:00,28360,28360,28155,28165,2374
21/07/2008,10:00:00,28165,28285,28135,28240,1341
21/07/2008,11:00:00,28245,28475,28240,28390,1744
21/07/2008,12:00:00,28385,28505,28385,28495,771
21/07/2008,13:00:00,28495,28595,28485,28515,1069
21/07/2008,14:00:00,28510,28620,28480,28595,716
21/07/2008,15:00:00,28600,28600,28490,28510,947
21/07/2008,16:00:00,28510,28550,28390,28480,1542
21/07/2008,17:00:00,28485,28495,28375,28380,1232
22/07/2008,09:00:00,28280,28365,28180,28225,2612
22/07/2008,10:00:00,28225,28235,28125,28170,1599
22/07/2008,11:00:00,28160,28250,28140,28210,811
22/07/2008,12:00:00,28215,28240,28045,28115,1111
22/07/2008,13:00:00,28105,28130,27990,28115,1192
22/07/2008,14:00:00,28120,28175,28085,28175,756
22/07/2008,15:00:00,28180,28220,28115,28200,1264
22/07/2008,16:00:00,28205,28345,28195,28335,2280
22/07/2008,17:00:00,28330,28485,28320,28435,1417
23/07/2008,09:00:00,28760,28850,28665,28735,2629
23/07/2008,10:00:00,28735,28945,28730,28890,2249
23/07/2008,11:00:00,28890,28945,28840,28895,1065
23/07/2008,12:00:00,28890,28960,28865,28930,756
23/07/2008,13:00:00,28935,28965,28905,28930,914
23/07/2008,14:00:00,28930,29055,28920,29025,1470
23/07/2008,15:00:00,29030,29045,28915,28965,1185
23/07/2008,16:00:00,28960,29165,28950,29075,2457
23/07/2008,17:00:00,29075,29085,29005,29025,1686
24/07/2008,09:00:00,29170,29175,28960,28960,2185
24/07/2008,10:00:00,28960,29065,28860,29045,2067
24/07/2008,11:00:00,29045,29115,29005,29005,1214
24/07/2008,12:00:00,29005,29060,28975,28985,950
24/07/2008,13:00:00,28985,28990,28850,28960,1011
24/07/2008,14:00:00,28960,28985,28910,28985,724
24/07/2008,15:00:00,28990,29140,28975,28990,1399
24/07/2008,16:00:00,28990,29015,28870,28950,1725
24/07/2008,17:00:00,28945,28965,28790,28965,1841
25/07/2008,09:00:00,28615,28735,28495,28685,3411
25/07/2008,10:00:00,28680,28835,28650,28725,2237
25/07/2008,11:00:00,28720,28730,28510,28550,1551
25/07/2008,12:00:00,28550,28675,28545,28560,696
25/07/2008,13:00:00,28560,28750,28560,28730,607
25/07/2008,14:00:00,28735,28835,28640,28760,1134
25/07/2008,15:00:00,28760,28860,28645,28825,1340
25/07/2008,16:00:00,28825,28940,28775,28920,2470
25/07/2008,17:00:00,28915,28945,28830,28855,1477
28/07/2008,09:00:00,28795,28795,28575,28645,1851
28/07/2008,10:00:00,28645,28675,28550,28580,1245
28/07/2008,11:00:00,28570,28620,28510,28535,1068
28/07/2008,12:00:00,28535,28580,28500,28520,545
28/07/2008,13:00:00,28515,28645,28490,28635,834
28/07/2008,14:00:00,28640,28725,28605,28715,611
28/07/2008,15:00:00,28710,28720,28635,28665,943
28/07/2008,16:00:00,28680,28715,28570,28600,1261
28/07/2008,17:00:00,28605,28615,28515,28535,1524
29/07/2008,09:00:00,28490,28490,28120,28205,3017
29/07/2008,10:00:00,28210,28380,28180,28285,1331
29/07/2008,11:00:00,28290,28325,28185,28200,1144
29/07/2008,12:00:00,28195,28215,28105,28215,946
29/07/2008,13:00:00,28215,28295,28200,28275,619
29/07/2008,14:00:00,28275,28365,28265,28310,876
29/07/2008,15:00:00,28310,28330,28205,28305,1050
29/07/2008,16:00:00,28310,28595,28310,28530,2669
29/07/2008,17:00:00,28530,28555,28450,28490,1354
30/07/2008,09:00:00,28715,28765,28495,28530,2693
30/07/2008,10:00:00,28520,28520,28430,28470,1266
30/07/2008,11:00:00,28470,28510,28400,28485,929
30/07/2008,12:00:00,28490,28575,28445,28485,613
30/07/2008,13:00:00,28490,28535,28395,28410,642
30/07/2008,14:00:00,28410,28620,28410,28560,1464
30/07/2008,15:00:00,28565,28650,28540,28565,1102
30/07/2008,16:00:00,28570,28685,28555,28570,1773
30/07/2008,17:00:00,28570,28665,28540,28540,1227
31/07/2008,09:00:00,28685,28735,28550,28595,1823
31/07/2008,10:00:00,28595,28715,28560,28710,935
31/07/2008,11:00:00,28710,28785,28650,28705,943
31/07/2008,12:00:00,28705,28790,28705,28770,594
31/07/2008,13:00:00,28775,28870,28765,28810,691
31/07/2008,14:00:00,28805,28900,28510,28525,2674
31/07/2008,15:00:00,28515,28585,28350,28490,2772
31/07/2008,16:00:00,28495,28560,28430,28550,1951
31/07/2008,17:00:00,28550,28560,28470,28500,1864
01/08/2008,09:00:00,28345,28375,28195,28335,1889
01/08/2008,10:00:00,28335,28350,28280,28295,545
01/08/2008,11:00:00,28300,28460,28280,28450,732
01/08/2008,12:00:00,28450,28505,28420,28430,598
01/08/2008,13:00:00,28430,28440,28365,28425,603
01/08/2008,14:00:00,28425,28600,28405,28575,1426
01/08/2008,15:00:00,28580,28650,28380,28440,1736
01/08/2008,16:00:00,28410,28525,28270,28320,3274
01/08/2008,17:00:00,28335,28340,28245,28315,1391
04/08/2008,09:00:00,28305,28305,28125,28170,1521
04/08/2008,10:00:00,28175,28285,28170,28240,857
04/08/2008,11:00:00,28250,28275,28155,28205,779
04/08/2008,12:00:00,28205,28230,28170,28225,361
04/08/2008,13:00:00,28225,28265,28195,28255,264
04/08/2008,14:00:00,28255,28315,28195,28230,2920
04/08/2008,15:00:00,28230,28275,28170,28235,1004
04/08/2008,16:00:00,28235,28255,28075,28080,1554
04/08/2008,17:00:00,28080,28080,27910,27970,2321
05/08/2008,09:00:00,28040,28265,28015,28250,2664
05/08/2008,10:00:00,28250,28640,28250,28585,3742
05/08/2008,11:00:00,28590,28655,28535,28570,1276
05/08/2008,12:00:00,28570,28695,28570,28650,792
05/08/2008,13:00:00,28655,28670,28585,28620,506
05/08/2008,14:00:00,28615,28660,28575,28620,489
05/08/2008,15:00:00,28610,28855,28590,28855,2862
05/08/2008,16:00:00,28835,28975,28790,28965,2076
05/08/2008,17:00:00,28970,28980,28885,28970,1655
06/08/2008,09:00:00,29005,29135,28935,29105,3093
06/08/2008,10:00:00,29110,29155,29030,29045,1321
06/08/2008,11:00:00,29045,29080,28990,29005,792
06/08/2008,12:00:00,29000,29010,28790,28890,1227
06/08/2008,13:00:00,28895,28935,28865,28930,452
06/08/2008,14:00:00,28925,28985,28915,28980,411
06/08/2008,15:00:00,28975,29045,28955,29020,876
06/08/2008,16:00:00,29020,29115,29000,29065,1366
06/08/2008,17:00:00,29070,29270,29040,29250,1869
07/08/2008,09:00:00,29055,29455,29055,29440,2704
07/08/2008,10:00:00,29435,29485,29390,29415,1707
07/08/2008,11:00:00,29410,29520,29400,29440,1136
07/08/2008,12:00:00,29440,29450,29320,29400,954
07/08/2008,13:00:00,29400,29445,29340,29350,572
07/08/2008,14:00:00,29355,29410,29245,29305,1566
07/08/2008,15:00:00,29295,29340,29175,29255,1270
07/08/2008,16:00:00,29265,29370,29250,29335,1577
07/08/2008,17:00:00,29325,29390,29300,29390,1631
08/08/2008,09:00:00,29200,29285,29115,29205,1793
08/08/2008,10:00:00,29215,29250,29125,29135,969
08/08/2008,11:00:00,29130,29275,29130,29275,725
08/08/2008,12:00:00,29265,29305,29200,29240,638
08/08/2008,13:00:00,29240,29265,29045,29080,1043
08/08/2008,14:00:00,29080,29140,29005,29025,995
08/08/2008,15:00:00,29020,29060,28805,29020,2982
08/08/2008,16:00:00,29020,29295,29005,29200,2589
08/08/2008,17:00:00,29195,29285,29150,29285,1294
11/08/2008,09:00:00,29335,29760,29250,29600,2679
11/08/2008,10:00:00,29595,29630,29540,29600,1191
11/08/2008,11:00:00,29600,29715,29590,29705,1056
11/08/2008,12:00:00,29710,29740,29670,29685,812
11/08/2008,13:00:00,29685,29695,29650,29655,344
11/08/2008,14:00:00,29660,29705,29605,29655,793
11/08/2008,15:00:00,29665,29685,29595,29645,858
11/08/2008,16:00:00,29645,29710,29580,29690,1287
11/08/2008,17:00:00,29690,29755,29675,29725,1693
12/08/2008,09:00:00,29610,29645,29470,29520,1728
12/08/2008,10:00:00,29515,29575,29385,29550,1784
12/08/2008,11:00:00,29550,29595,29520,29575,802
12/08/2008,12:00:00,29580,29640,29540,29630,811
12/08/2008,13:00:00,29640,29690,29600,29625,703
12/08/2008,14:00:00,29625,29640,29525,29570,652
12/08/2008,15:00:00,29565,29580,29445,29470,1278
12/08/2008,16:00:00,29465,29490,29365,29460,1458
12/08/2008,17:00:00,29450,29550,29445,29510,1184
13/08/2008,09:00:00,29360,29380,29260,29265,1645
13/08/2008,10:00:00,29260,29365,29215,29335,1013
13/08/2008,11:00:00,29335,29345,29235,29260,719
13/08/2008,12:00:00,29255,29300,29250,29275,320
13/08/2008,13:00:00,29270,29285,29100,29120,1072
13/08/2008,14:00:00,29120,29175,28990,29075,2115
13/08/2008,15:00:00,29080,29110,29005,29055,1004
13/08/2008,16:00:00,29060,29120,28860,28925,2322
13/08/2008,17:00:00,28935,28940,28840,28870,1398
14/08/2008,09:00:00,29070,29125,28945,29110,1910
14/08/2008,10:00:00,29110,29135,29000,29035,1220
14/08/2008,11:00:00,29035,29095,29010,29020,508
14/08/2008,12:00:00,29020,29025,28940,29010,687
14/08/2008,13:00:00,29000,29040,28980,29040,373
14/08/2008,14:00:00,29035,29065,28625,28655,1927
14/08/2008,15:00:00,28660,28790,28635,28770,1113
14/08/2008,16:00:00,28770,28940,28760,28870,1441
14/08/2008,17:00:00,28880,28960,28845,28930,984
18/08/2008,09:00:00,28845,28905,28665,28870,1715
18/08/2008,10:00:00,28865,28870,28740,28825,1000
18/08/2008,11:00:00,28820,28880,28775,28825,483
18/08/2008,12:00:00,28820,29090,28815,29075,1249
18/08/2008,13:00:00,29070,29130,29060,29065,540
18/08/2008,14:00:00,29070,29220,29060,29210,949
18/08/2008,15:00:00,29220,29225,29005,29045,1242
18/08/2008,16:00:00,29040,29055,28960,29035,1156
18/08/2008,17:00:00,29030,29045,28935,28955,1014
19/08/2008,09:00:00,28665,28715,28465,28515,3267
19/08/2008,10:00:00,28525,28605,28500,28595,1070
19/08/2008,11:00:00,28605,28675,28605,28655,743
19/08/2008,12:00:00,28650,28675,28555,28590,418
19/08/2008,13:00:00,28585,28600,28490,28495,475
19/08/2008,14:00:00,28495,28530,28430,28460,1156
19/08/2008,15:00:00,28460,28555,28450,28495,1109
19/08/2008,16:00:00,28490,28510,28335,28380,1707
19/08/2008,17:00:00,28380,28425,28325,28350,1816
20/08/2008,09:00:00,28460,28560,28315,28430,1718
20/08/2008,10:00:00,28440,28495,28390,28435,722
20/08/2008,11:00:00,28435,28450,28235,28235,921
20/08/2008,12:00:00,28235,28265,28160,28245,981
20/08/2008,13:00:00,28240,28280,28185,28235,496
20/08/2008,14:00:00,28235,28245,28065,28070,1293
20/08/2008,15:00:00,28070,28160,28010,28075,1611
20/08/2008,16:00:00,28075,28300,28005,28290,2173
20/08/2008,17:00:00,28290,28295,28195,28200,1669
21/08/2008,09:00:00,28080,28150,27885,28040,2028
21/08/2008,10:00:00,28040,28120,27980,28090,1269
21/08/2008,11:00:00,28100,28100,27910,27965,892
21/08/2008,12:00:00,27970,28035,27965,28015,427
21/08/2008,13:00:00,28010,28055,27960,27990,475
21/08/2008,14:00:00,28010,28110,27950,27970,515
21/08/2008,15:00:00,27975,28010,27910,27985,944
21/08/2008,16:00:00,27970,28085,27910,27965,1603
21/08/2008,17:00:00,27970,27975,27810,27845,1535
22/08/2008,09:00:00,27965,28035,27760,27915,1559
22/08/2008,10:00:00,27920,27980,27890,27960,861
22/08/2008,11:00:00,27955,28005,27915,27945,903
22/08/2008,12:00:00,27950,27950,27860,27870,363
22/08/2008,13:00:00,27870,28095,27825,28035,1406
22/08/2008,14:00:00,28040,28115,28015,28110,825
22/08/2008,15:00:00,28110,28190,28045,28130,1315
22/08/2008,16:00:00,28135,28175,28060,28145,1352
22/08/2008,17:00:00,28140,28215,28110,28125,1508
25/08/2008,09:00:00,28050,28110,27960,28055,1270
25/08/2008,10:00:00,28055,28090,28025,28050,400
25/08/2008,11:00:00,28055,28060,28025,28030,226
25/08/2008,12:00:00,28040,28065,28005,28065,195
25/08/2008,13:00:00,28060,28205,28055,28175,755
25/08/2008,14:00:00,28185,28185,27985,28015,715
25/08/2008,15:00:00,28020,28080,27995,28040,666
25/08/2008,16:00:00,28055,28145,27985,28015,1146
25/08/2008,17:00:00,28010,28015,27950,27995,1045
26/08/2008,09:00:00,27840,27910,27675,27675,2110
26/08/2008,10:00:00,27670,27740,27615,27735,1394
26/08/2008,11:00:00,27735,27775,27660,27740,827
26/08/2008,12:00:00,27735,27785,27660,27755,392
26/08/2008,13:00:00,27760,27800,27725,27750,410
26/08/2008,14:00:00,27740,27855,27695,27840,684
26/08/2008,15:00:00,27845,27850,27715,27790,999
26/08/2008,16:00:00,27790,28050,27790,28050,1999
26/08/2008,17:00:00,28055,28135,28010,28025,2043
27/08/2008,09:00:00,28040,28040,27885,27970,1460
27/08/2008,10:00:00,27965,28010,27870,27905,933
27/08/2008,11:00:00,27900,27900,27770,27820,1162
27/08/2008,12:00:00,27825,27880,27795,27860,454
27/08/2008,13:00:00,27850,27950,27830,27900,514
27/08/2008,14:00:00,27900,28070,27850,28040,1333
27/08/2008,15:00:00,28040,28050,27955,27980,609
27/08/2008,16:00:00,27970,28125,27970,28100,1339
27/08/2008,17:00:00,28095,28100,28020,28070,1113
28/08/2008,09:00:00,28095,28095,27955,28005,1712
28/08/2008,10:00:00,28010,28095,27985,28070,847
28/08/2008,11:00:00,28070,28270,28050,28260,1451
28/08/2008,12:00:00,28265,28305,28220,28265,897
28/08/2008,13:00:00,28270,28420,28265,28375,1041
28/08/2008,14:00:00,28380,28760,28315,28670,3382
28/08/2008,15:00:00,28670,28710,28620,28670,1690
28/08/2008,16:00:00,28665,28760,28630,28705,1804
28/08/2008,17:00:00,28705,28775,28690,28770,2087
29/08/2008,09:00:00,28820,28855,28685,28720,2126
29/08/2008,10:00:00,28725,28810,28675,28795,1251
29/08/2008,11:00:00,28795,28850,28750,28830,1105
29/08/2008,12:00:00,28830,28890,28795,28810,533
29/08/2008,13:00:00,28800,28840,28745,28830,406
29/08/2008,14:00:00,28825,28845,28755,28820,580
29/08/2008,15:00:00,28815,28975,28790,28910,1412
29/08/2008,16:00:00,28910,28955,28800,28835,1640
29/08/2008,17:00:00,28830,28895,28775,28820,1771
01/09/2008,09:00:00,28680,28770,28625,28740,2000
01/09/2008,10:00:00,28740,28870,28720,28830,1159
01/09/2008,11:00:00,28835,28880,28800,28815,586
01/09/2008,12:00:00,28825,28870,28785,28870,425
01/09/2008,13:00:00,28870,28915,28835,28845,443
01/09/2008,14:00:00,28850,28870,28820,28845,263
01/09/2008,15:00:00,28835,28875,28820,28835,480
01/09/2008,16:00:00,28830,28965,28800,28950,973
01/09/2008,17:00:00,28945,28950,28835,28865,797
02/09/2008,09:00:00,28890,29000,28715,28955,2553
02/09/2008,10:00:00,28960,29190,28940,29125,2591
02/09/2008,11:00:00,29125,29250,29120,29185,1500
02/09/2008,12:00:00,29200,29230,29175,29200,538
02/09/2008,13:00:00,29200,29245,29175,29240,536
02/09/2008,14:00:00,29235,29360,29235,29320,1254
02/09/2008,15:00:00,29315,29490,29310,29405,1645
02/09/2008,16:00:00,29410,29445,29280,29335,1888
02/09/2008,17:00:00,29330,29340,29260,29310,1639
03/09/2008,09:00:00,29120,29230,29045,29165,2687
03/09/2008,10:00:00,29160,29310,29160,29265,1180
03/09/2008,11:00:00,29260,29260,29120,29145,1096
03/09/2008,12:00:00,29135,29190,29105,29155,524
03/09/2008,13:00:00,29160,29175,29110,29135,529
03/09/2008,14:00:00,29135,29270,29110,29235,773
03/09/2008,15:00:00,29240,29285,29195,29230,1266
03/09/2008,16:00:00,29255,29295,29185,29205,1812
03/09/2008,17:00:00,29205,29240,29050,29080,1292
04/09/2008,09:00:00,29105,29215,29045,29145,2469
04/09/2008,10:00:00,29145,29180,28990,29015,1650
04/09/2008,11:00:00,29010,29030,28880,28950,1698
04/09/2008,12:00:00,28950,29080,28900,29045,905
04/09/2008,13:00:00,29040,29130,28955,29115,808
04/09/2008,14:00:00,29105,29120,28970,29015,1204
04/09/2008,15:00:00,29010,29020,28750,28820,2616
04/09/2008,16:00:00,28810,28930,28350,28445,4642
04/09/2008,17:00:00,28445,28455,28260,28305,3038
05/09/2008,09:00:00,28045,28170,28035,28075,3748
05/09/2008,10:00:00,28075,28095,27710,27855,4274
05/09/2008,11:00:00,27845,27970,27800,27905,1180
05/09/2008,12:00:00,27905,27950,27845,27920,707
05/09/2008,13:00:00,27920,28015,27870,27935,846
05/09/2008,14:00:00,27930,28045,27670,27820,2817
05/09/2008,15:00:00,27815,28025,27800,27970,1938
05/09/2008,16:00:00,27980,27980,27600,27625,2901
05/09/2008,17:00:00,27625,27700,27535,27610,2875
08/09/2008,09:00:00,28420,28730,28360,28705,6231
08/09/2008,10:00:00,28705,28800,28645,28670,2526
08/09/2008,11:00:00,28665,28725,28610,28655,889
08/09/2008,12:00:00,28650,28755,28650,28735,756
08/09/2008,13:00:00,28735,28740,28655,28680,480
08/09/2008,14:00:00,28690,28710,28640,28695,538
08/09/2008,15:00:00,28690,28720,28570,28575,1473
08/09/2008,16:00:00,28575,28655,28425,28425,2437
08/09/2008,17:00:00,28425,28500,28335,28485,2513
09/09/2008,09:00:00,28415,28660,28370,28600,2240
09/09/2008,10:00:00,28605,28740,28550,28660,1863
09/09/2008,11:00:00,28665,28720,28645,28680,1091
09/09/2008,12:00:00,28670,28745,28670,28685,605
09/09/2008,13:00:00,28690,28735,28670,28710,403
09/09/2008,14:00:00,28705,28725,28565,28565,734
09/09/2008,15:00:00,28565,28640,28425,28610,1886
09/09/2008,16:00:00,28600,28690,28185,28225,3678
09/09/2008,17:00:00,28235,28350,28160,28330,2395
10/09/2008,09:00:00,28370,28370,27975,28130,3252
10/09/2008,10:00:00,28130,28285,28130,28210,1641
10/09/2008,11:00:00,28210,28210,28055,28060,1223
10/09/2008,12:00:00,28060,28245,28025,28170,1180
10/09/2008,13:00:00,28180,28405,27955,27990,2980
10/09/2008,14:00:00,27990,28280,27910,28245,2133
10/09/2008,15:00:00,28260,28290,28155,28245,1478
10/09/2008,16:00:00,28240,28295,28070,28110,1866
10/09/2008,17:00:00,28105,28225,28055,28220,1357
11/09/2008,09:00:00,28160,28175,27930,28040,2224
11/09/2008,10:00:00,28035,28105,27915,27955,1229
11/09/2008,11:00:00,27950,28010,27825,27865,1616
11/09/2008,12:00:00,27860,27980,27825,27975,907
11/09/2008,13:00:00,27975,27980,27715,27770,1289
11/09/2008,14:00:00,27770,27790,27575,27705,1979
11/09/2008,15:00:00,27700,27780,27635,27660,1665
11/09/2008,16:00:00,27670,28020,27665,27975,2566
11/09/2008,17:00:00,27970,28075,27925,28065,1972
12/09/2008,09:00:00,28360,28360,28245,28335,2421
12/09/2008,10:00:00,28330,28445,28305,28415,1979
12/09/2008,11:00:00,28415,28420,28260,28345,917
12/09/2008,12:00:00,28350,28360,28195,28280,1014
12/09/2008,13:00:00,28285,28290,28200,28225,501
12/09/2008,14:00:00,28220,28230,28020,28050,1703
12/09/2008,15:00:00,28055,28195,27990,28105,1826
12/09/2008,16:00:00,28105,28220,28085,28190,1485
12/09/2008,17:00:00,28190,28450,28185,28450,1906
15/09/2008,09:00:00,27600,27680,27455,27595,4477
15/09/2008,10:00:00,27605,27610,27285,27330,3188
15/09/2008,11:00:00,27330,27530,27310,27455,1624
15/09/2008,12:00:00,27455,27455,27260,27260,2125
15/09/2008,13:00:00,27255,27255,26980,27080,2445
15/09/2008,14:00:00,27080,27295,27055,27175,2161
15/09/2008,15:00:00,27175,27335,27060,27235,2860
15/09/2008,16:00:00,27235,27595,27200,27480,3742
15/09/2008,17:00:00,27485,27520,27350,27440,3369
16/09/2008,09:00:00,26980,27120,26825,26930,6347
16/09/2008,10:00:00,26930,27095,26855,27070,2763
16/09/2008,11:00:00,27060,27185,27020,27130,2740
16/09/2008,12:00:00,27130,27140,26790,26795,2634
16/09/2008,13:00:00,26790,26870,26625,26845,3402
16/09/2008,14:00:00,26845,27020,26350,26415,6090
16/09/2008,15:00:00,26420,26630,26295,26500,6163
16/09/2008,16:00:00,26510,26950,26505,26860,7777
16/09/2008,17:00:00,26840,27015,26545,26660,4067
17/09/2008,09:00:00,27115,27150,26500,26585,7733
17/09/2008,10:00:00,26590,26950,26585,26930,3879
17/09/2008,11:00:00,26935,26965,26730,26805,3056
17/09/2008,12:00:00,26805,26885,26745,26830,1809
17/09/2008,13:00:00,26830,26965,26775,26930,1407
17/09/2008,14:00:00,26940,26950,26545,26555,2706
17/09/2008,15:00:00,26550,26595,26220,26405,7287
17/09/2008,16:00:00,26405,26510,26175,26175,6144
17/09/2008,17:00:00,26170,26200,25920,25960,4129
18/09/2008,09:00:00,25965,26190,25655,26025,5500
18/09/2008,10:00:00,26030,26140,25865,26115,3983
18/09/2008,11:00:00,26120,26265,25990,26240,3930
18/09/2008,12:00:00,26245,26320,26160,26300,3831
18/09/2008,13:00:00,26295,26355,26160,26225,2260
18/09/2008,14:00:00,26235,26290,25960,25985,3262
18/09/2008,15:00:00,25980,26140,25825,26110,4450
18/09/2008,16:00:00,26120,26210,25750,25800,3574
18/09/2008,17:00:00,25800,25920,25600,25840,2912
19/09/2008,09:00:00,26520,27110,26520,26890,36