DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/07/2008,17:20:00,28020,28025,27995,28010,45
11/07/2008,17:21:00,28005,28010,27995,28000,54
11/07/2008,17:22:00,28000,28000,27970,27975,73
11/07/2008,17:23:00,27975,27975,27945,27965,136
11/07/2008,17:24:00,27970,27975,27960,27960,36
11/07/2008,17:25:00,27970,27970,27935,27960,76
11/07/2008,17:26:00,27960,27965,27945,27945,83
11/07/2008,17:27:00,27945,27945,27920,27935,88
11/07/2008,17:28:00,27930,27960,27925,27945,69
11/07/2008,17:29:00,27940,27950,27905,27910,124
11/07/2008,17:30:00,27905,27915,27885,27890,115
11/07/2008,17:31:00,27895,27895,27845,27845,103
11/07/2008,17:32:00,27865,27905,27860,27905,55
11/07/2008,17:33:00,27910,27915,27885,27890,53
11/07/2008,17:34:00,27905,27910,27880,27910,50
11/07/2008,17:35:00,27910,27940,27905,27940,66
11/07/2008,17:36:00,27940,27945,27925,27940,50
11/07/2008,17:37:00,27945,27955,27940,27945,52
11/07/2008,17:38:00,27950,27965,27945,27960,49
11/07/2008,17:39:00,27960,27980,27950,27980,70
14/07/2008,09:00:00,28095,28190,28050,28095,244
14/07/2008,09:01:00,28095,28165,28090,28165,115
14/07/2008,09:02:00,28165,28205,28165,28190,136
14/07/2008,09:03:00,28195,28225,28185,28220,123
14/07/2008,09:04:00,28215,28220,28190,28205,37
14/07/2008,09:05:00,28205,28205,28170,28170,123
14/07/2008,09:06:00,28170,28175,28145,28160,65
14/07/2008,09:07:00,28160,28160,28135,28140,38
14/07/2008,09:08:00,28140,28145,28135,28145,24
14/07/2008,09:09:00,28140,28180,28140,28175,43
14/07/2008,09:10:00,28180,28190,28165,28165,41
14/07/2008,09:11:00,28180,28180,28150,28150,23
14/07/2008,09:12:00,28145,28160,28135,28160,14
14/07/2008,09:13:00,28165,28195,28155,28190,43
14/07/2008,09:14:00,28190,28190,28160,28160,24
14/07/2008,09:15:00,28155,28195,28145,28195,61
14/07/2008,09:16:00,28195,28230,28165,28205,94
14/07/2008,09:17:00,28225,28255,28220,28250,70
14/07/2008,09:18:00,28245,28250,28230,28230,31
14/07/2008,09:19:00,28245,28275,28245,28265,65
14/07/2008,09:20:00,28265,28290,28260,28280,64
14/07/2008,09:21:00,28275,28280,28250,28250,34
14/07/2008,09:22:00,28250,28255,28235,28250,24
14/07/2008,09:23:00,28250,28255,28245,28255,10
14/07/2008,09:24:00,28260,28275,28260,28270,31
14/07/2008,09:25:00,28265,28265,28240,28245,21
14/07/2008,09:26:00,28250,28260,28245,28250,24
14/07/2008,09:27:00,28250,28250,28220,28220,34
14/07/2008,09:28:00,28215,28215,28205,28210,38
14/07/2008,09:29:00,28205,28215,28200,28200,14
14/07/2008,09:30:00,28210,28235,28195,28195,54
14/07/2008,09:31:00,28190,28190,28165,28180,38
14/07/2008,09:32:00,28175,28185,28150,28150,69
14/07/2008,09:33:00,28150,28160,28140,28140,46
14/07/2008,09:34:00,28140,28150,28140,28140,23
14/07/2008,09:35:00,28140,28150,28135,28140,22
14/07/2008,09:36:00,28135,28160,28135,28140,39
14/07/2008,09:37:00,28140,28140,28125,28140,26
14/07/2008,09:38:00,28135,28165,28125,28165,54
14/07/2008,09:39:00,28165,28165,28155,28155,13
14/07/2008,09:40:00,28155,28155,28145,28155,16
14/07/2008,09:41:00,28145,28155,28140,28155,21
14/07/2008,09:42:00,28145,28160,28130,28130,20
14/07/2008,09:43:00,28125,28135,28115,28135,28
14/07/2008,09:44:00,28135,28140,28125,28125,30
14/07/2008,09:45:00,28130,28130,28120,28120,25
14/07/2008,09:46:00,28120,28140,28120,28135,25
14/07/2008,09:47:00,28140,28150,28110,28110,40
14/07/2008,09:48:00,28115,28115,28070,28075,90
14/07/2008,09:49:00,28070,28080,28070,28075,28
14/07/2008,09:50:00,28080,28080,28060,28070,34
14/07/2008,09:51:00,28075,28085,28075,28075,30
14/07/2008,09:52:00,28075,28080,28070,28075,14
14/07/2008,09:53:00,28070,28100,28070,28095,84
14/07/2008,09:54:00,28095,28100,28095,28100,12
14/07/2008,09:55:00,28100,28105,28085,28085,30
14/07/2008,09:56:00,28090,28100,28090,28090,20
14/07/2008,09:57:00,28085,28085,28070,28075,28
14/07/2008,09:58:00,28075,28075,28060,28065,31
14/07/2008,09:59:00,28065,28090,28065,28090,23
14/07/2008,10:00:00,28085,28095,28080,28090,17
14/07/2008,10:01:00,28095,28105,28095,28105,35
14/07/2008,10:02:00,28110,28115,28110,28110,27
14/07/2008,10:03:00,28110,28125,28075,28100,77
14/07/2008,10:04:00,28100,28115,28100,28110,45
14/07/2008,10:05:00,28115,28120,28110,28110,16
14/07/2008,10:06:00,28110,28120,28100,28100,24
14/07/2008,10:07:00,28100,28110,28100,28105,19
14/07/2008,10:08:00,28110,28115,28105,28115,15
14/07/2008,10:09:00,28120,28130,28120,28125,14
14/07/2008,10:10:00,28130,28155,28130,28155,50
14/07/2008,10:11:00,28155,28155,28135,28135,102
14/07/2008,10:12:00,28135,28135,28130,28130,9
14/07/2008,10:13:00,28125,28135,28125,28130,11
14/07/2008,10:14:00,28130,28140,28130,28140,15
14/07/2008,10:15:00,28145,28150,28145,28150,18
14/07/2008,10:16:00,28145,28180,28145,28175,56
14/07/2008,10:17:00,28170,28180,28170,28175,33
14/07/2008,10:18:00,28170,28175,28165,28175,8
14/07/2008,10:19:00,28170,28175,28150,28150,67
14/07/2008,10:20:00,28155,28180,28150,28165,18
14/07/2008,10:21:00,28170,28170,28155,28170,22
14/07/2008,10:22:00,28165,28170,28150,28150,15
14/07/2008,10:23:00,28150,28175,28150,28150,23
14/07/2008,10:24:00,28150,28150,28145,28150,12
14/07/2008,10:25:00,28150,28150,28150,28150,2
14/07/2008,10:26:00,28145,28145,28135,28145,21
14/07/2008,10:27:00,28140,28140,28130,28130,10
14/07/2008,10:28:00,28135,28140,28130,28140,12
14/07/2008,10:29:00,28135,28150,28135,28150,18
14/07/2008,10:30:00,28150,28160,28150,28160,14
14/07/2008,10:31:00,28160,28175,28160,28175,32
14/07/2008,10:32:00,28180,28190,28180,28180,40
14/07/2008,10:33:00,28180,28180,28130,28135,56
14/07/2008,10:34:00,28130,28135,28120,28135,45
14/07/2008,10:35:00,28140,28140,28130,28130,34
14/07/2008,10:36:00,28130,28135,28120,28130,22
14/07/2008,10:37:00,28125,28135,28120,28135,17
14/07/2008,10:38:00,28140,28140,28135,28135,5
14/07/2008,10:39:00,28140,28140,28125,28135,30
14/07/2008,10:40:00,28125,28145,28125,28140,20
14/07/2008,10:41:00,28140,28140,28135,28140,5
14/07/2008,10:42:00,28140,28140,28140,28140,4
14/07/2008,10:43:00,28140,28140,28135,28140,5
14/07/2008,10:44:00,28140,28140,28130,28130,57
14/07/2008,10:45:00,28130,28140,28125,28140,8
14/07/2008,10:46:00,28140,28140,28135,28140,6
14/07/2008,10:47:00,28135,28135,28130,28135,9
14/07/2008,10:48:00,28135,28135,28135,28135,5
14/07/2008,10:49:00,28140,28140,28130,28130,5
14/07/2008,10:50:00,28130,28130,28120,28120,9
14/07/2008,10:51:00,28115,28115,28090,28090,24
14/07/2008,10:52:00,28090,28105,28085,28100,36
14/07/2008,10:53:00,28095,28095,28070,28085,26
14/07/2008,10:54:00,28090,28090,28075,28080,21
14/07/2008,10:55:00,28080,28080,28075,28075,25
14/07/2008,10:56:00,28070,28070,28040,28050,86
14/07/2008,10:57:00,28050,28050,28030,28035,48
14/07/2008,10:58:00,28035,28040,28035,28035,13
14/07/2008,10:59:00,28045,28055,28045,28055,32
14/07/2008,11:00:00,28055,28055,28045,28050,26
14/07/2008,11:01:00,28060,28080,28055,28075,38
14/07/2008,11:02:00,28075,28075,28060,28060,24
14/07/2008,11:03:00,28060,28060,28035,28055,50
14/07/2008,11:04:00,28050,28055,28040,28055,31
14/07/2008,11:05:00,28055,28065,28055,28065,15
14/07/2008,11:06:00,28060,28065,28015,28015,43
14/07/2008,11:07:00,28020,28045,28005,28040,49
14/07/2008,11:08:00,28035,28035,28015,28015,19
14/07/2008,11:09:00,28015,28020,28010,28010,65
14/07/2008,11:10:00,28015,28015,28005,28015,11
14/07/2008,11:11:00,28015,28035,27990,27995,118
14/07/2008,11:12:00,28000,28000,27990,28000,17
14/07/2008,11:13:00,28000,28005,27995,28005,9
14/07/2008,11:14:00,28000,28005,27990,27990,10
14/07/2008,11:15:00,27990,28000,27990,28000,8
14/07/2008,11:16:00,27995,27995,27985,27990,35
14/07/2008,11:17:00,27995,28010,27995,28010,24
14/07/2008,11:18:00,28010,28030,28010,28030,31
14/07/2008,11:19:00,28030,28030,28020,28020,159
14/07/2008,11:20:00,28030,28030,28005,28005,18
14/07/2008,11:21:00,28005,28010,28000,28010,22
14/07/2008,11:22:00,28005,28005,27995,28005,27
14/07/2008,11:23:00,28000,28005,27975,27980,30
14/07/2008,11:24:00,27980,27985,27980,27980,9
14/07/2008,11:25:00,27980,27980,27960,27960,38
14/07/2008,11:26:00,27965,27965,27945,27960,30
14/07/2008,11:27:00,27960,27995,27955,27990,47
14/07/2008,11:28:00,27985,27990,27970,27970,17
14/07/2008,11:29:00,27975,27995,27975,27980,16
14/07/2008,11:30:00,27995,28000,27985,27985,13
14/07/2008,11:31:00,27995,28000,27990,27995,13
14/07/2008,11:32:00,28005,28005,27985,27985,18
14/07/2008,11:33:00,27990,27990,27985,27985,6
14/07/2008,11:34:00,27985,27985,27970,27970,11
14/07/2008,11:35:00,27970,27980,27970,27980,10
14/07/2008,11:36:00,27980,27990,27975,27990,25
14/07/2008,11:37:00,27985,27990,27980,27990,14
14/07/2008,11:38:00,27990,27995,27985,27990,10
14/07/2008,11:39:00,27985,27985,27980,27985,17
14/07/2008,11:40:00,27980,27990,27980,27980,3
14/07/2008,11:41:00,27985,28015,27985,28015,33
14/07/2008,11:42:00,28010,28025,28005,28025,21
14/07/2008,11:43:00,28025,28030,28020,28025,9
14/07/2008,11:44:00,28030,28030,28025,28025,5
14/07/2008,11:45:00,28030,28045,28030,28045,13
14/07/2008,11:46:00,28040,28045,28030,28030,22
14/07/2008,11:47:00,28030,28030,28030,28030,3
14/07/2008,11:48:00,28025,28030,28025,28025,7
14/07/2008,11:49:00,28025,28040,28025,28040,15
14/07/2008,11:50:00,28040,28055,28040,28055,16
14/07/2008,11:51:00,28045,28055,28045,28055,21
14/07/2008,11:52:00,28055,28055,28045,28050,92
14/07/2008,11:53:00,28045,28045,28035,28035,7
14/07/2008,11:54:00,28040,28040,28035,28040,8
14/07/2008,11:55:00,28045,28050,28045,28045,9
14/07/2008,11:56:00,28045,28065,28045,28065,16
14/07/2008,11:57:00,28055,28055,28045,28055,10
14/07/2008,11:58:00,28050,28050,28045,28050,4
14/07/2008,11:59:00,28050,28060,28050,28060,9
14/07/2008,12:00:00,28055,28070,28055,28060,27
14/07/2008,12:01:00,28050,28050,28050,28050,12
14/07/2008,12:02:00,28050,28055,28050,28050,8
14/07/2008,12:03:00,28055,28055,28040,28045,19
14/07/2008,12:04:00,28045,28050,28045,28045,6
14/07/2008,12:05:00,28040,28045,28040,28045,7
14/07/2008,12:06:00,28040,28070,28040,28065,31
14/07/2008,12:07:00,28075,28080,28040,28050,39
14/07/2008,12:08:00,28045,28055,28040,28055,10
14/07/2008,12:09:00,28060,28105,28060,28105,56
14/07/2008,12:10:00,28105,28105,28060,28080,30
14/07/2008,12:11:00,28090,28100,28090,28100,21
14/07/2008,12:12:00,28105,28115,28105,28110,14
14/07/2008,12:13:00,28115,28120,28100,28110,27
14/07/2008,12:14:00,28105,28105,28095,28095,4
14/07/2008,12:15:00,28095,28095,28075,28075,24
14/07/2008,12:16:00,28075,28075,28075,28075,10
14/07/2008,12:17:00,28085,28085,28075,28080,5
14/07/2008,12:18:00,28080,28080,28080,28080,2
14/07/2008,12:19:00,28070,28085,28070,28080,11
14/07/2008,12:20:00,28085,28085,28080,28080,6
14/07/2008,12:21:00,28080,28080,28070,28070,7
14/07/2008,12:22:00,28070,28070,28065,28070,13
14/07/2008,12:23:00,28070,28090,28070,28075,27
14/07/2008,12:24:00,28070,28095,28065,28090,33
14/07/2008,12:25:00,28090,28095,28085,28090,6
14/07/2008,12:26:00,28090,28115,28090,28100,58
14/07/2008,12:27:00,28110,28140,28110,28130,55
14/07/2008,12:28:00,28135,28135,28110,28125,16
14/07/2008,12:29:00,28120,28135,28120,28130,35
14/07/2008,12:30:00,28130,28130,28125,28130,13
14/07/2008,12:31:00,28135,28135,28125,28130,11
14/07/2008,12:32:00,28135,28145,28130,28130,9
14/07/2008,12:33:00,28140,28165,28140,28150,56
14/07/2008,12:35:00,28145,28145,28140,28140,12
14/07/2008,12:36:00,28140,28150,28135,28140,122
14/07/2008,12:37:00,28135,28150,28135,28150,13
14/07/2008,12:38:00,28155,28180,28155,28165,50
14/07/2008,12:39:00,28170,28170,28160,28170,12
14/07/2008,12:40:00,28175,28175,28150,28160,26
14/07/2008,12:41:00,28155,28155,28145,28150,40
14/07/2008,12:42:00,28150,28150,28135,28135,26
14/07/2008,12:43:00,28135,28135,28125,28130,15
14/07/2008,12:44:00,28125,28145,28125,28140,18
14/07/2008,12:45:00,28140,28155,28140,28155,5
14/07/2008,12:47:00,28140,28150,28140,28150,6
14/07/2008,12:48:00,28150,28150,28145,28145,14
14/07/2008,12:49:00,28140,28150,28140,28150,4
14/07/2008,12:51:00,28155,28160,28150,28150,10
14/07/2008,12:52:00,28145,28145,28130,28135,189
14/07/2008,12:53:00,28135,28145,28130,28145,14
14/07/2008,12:54:00,28145,28145,28140,28140,4
14/07/2008,12:55:00,28140,28140,28140,28140,1
14/07/2008,12:56:00,28135,28135,28135,28135,2
14/07/2008,12:57:00,28140,28140,28140,28140,1
14/07/2008,12:58:00,28145,28145,28145,28145,3
14/07/2008,12:59:00,28135,28140,28135,28135,5
14/07/2008,13:00:00,28130,28160,28130,28160,30
14/07/2008,13:01:00,28160,28170,28160,28165,11
14/07/2008,13:02:00,28155,28165,28145,28165,13
14/07/2008,13:03:00,28160,28160,28145,28145,2
14/07/2008,13:04:00,28145,28160,28145,28160,5
14/07/2008,13:05:00,28160,28165,28160,28165,7
14/07/2008,13:06:00,28160,28160,28160,28160,2
14/07/2008,13:07:00,28160,28165,28160,28165,2
14/07/2008,13:08:00,28165,28180,28165,28180,13
14/07/2008,13:09:00,28180,28180,28145,28145,27
14/07/2008,13:10:00,28155,28160,28150,28160,15
14/07/2008,13:11:00,28155,28160,28150,28155,11
14/07/2008,13:12:00,28150,28150,28150,28150,5
14/07/2008,13:13:00,28150,28155,28150,28155,6
14/07/2008,13:14:00,28155,28165,28155,28165,10
14/07/2008,13:15:00,28165,28175,28165,28170,20
14/07/2008,13:16:00,28175,28185,28155,28160,27
14/07/2008,13:17:00,28155,28155,28145,28145,7
14/07/2008,13:18:00,28150,28165,28150,28165,17
14/07/2008,13:19:00,28160,28165,28160,28165,34
14/07/2008,13:20:00,28160,28160,28160,28160,1
14/07/2008,13:21:00,28165,28165,28140,28145,30
14/07/2008,13:22:00,28145,28145,28145,28145,1
14/07/2008,13:23:00,28135,28140,28130,28140,7
14/07/2008,13:24:00,28155,28155,28145,28145,2
14/07/2008,13:25:00,28145,28145,28145,28145,1
14/07/2008,13:26:00,28150,28155,28150,28155,3
14/07/2008,13:27:00,28155,28165,28155,28155,4
14/07/2008,13:28:00,28150,28150,28150,28150,1
14/07/2008,13:29:00,28155,28155,28145,28150,8
14/07/2008,13:30:00,28150,28150,28140,28150,18
14/07/2008,13:31:00,28140,28140,28140,28140,1
14/07/2008,13:32:00,28135,28135,28130,28130,12
14/07/2008,13:33:00,28130,28135,28130,28135,4
14/07/2008,13:34:00,28140,28150,28140,28150,6
14/07/2008,13:35:00,28145,28145,28145,28145,1
14/07/2008,13:36:00,28140,28140,28140,28140,1
14/07/2008,13:37:00,28145,28150,28140,28150,8
14/07/2008,13:38:00,28140,28145,28135,28145,4
14/07/2008,13:39:00,28140,28140,28130,28130,17
14/07/2008,13:40:00,28135,28135,28115,28115,15
14/07/2008,13:41:00,28115,28125,28115,28125,8
14/07/2008,13:42:00,28120,28130,28120,28130,27
14/07/2008,13:43:00,28125,28130,28120,28120,6
14/07/2008,13:44:00,28120,28120,28120,28120,1
14/07/2008,13:45:00,28125,28125,28120,28120,9
14/07/2008,13:46:00,28120,28135,28120,28125,26
14/07/2008,13:47:00,28120,28120,28120,28120,1
14/07/2008,13:48:00,28120,28120,28105,28110,13
14/07/2008,13:49:00,28120,28120,28120,28120,2
14/07/2008,13:51:00,28125,28125,28125,28125,26
14/07/2008,13:52:00,28125,28125,28125,28125,1
14/07/2008,13:53:00,28130,28135,28130,28135,6
14/07/2008,13:54:00,28125,28130,28125,28130,2
14/07/2008,13:55:00,28125,28125,28125,28125,3
14/07/2008,13:56:00,28130,28135,28125,28125,6
14/07/2008,13:57:00,28125,28125,28125,28125,5
14/07/2008,13:58:00,28125,28125,28125,28125,3
14/07/2008,14:00:00,28135,28145,28135,28145,14
14/07/2008,14:01:00,28145,28155,28145,28155,10
14/07/2008,14:02:00,28160,28165,28150,28160,35
14/07/2008,14:03:00,28160,28160,28145,28150,15
14/07/2008,14:04:00,28150,28150,28150,28150,1
14/07/2008,14:05:00,28155,28160,28155,28155,11
14/07/2008,14:06:00,28160,28165,28160,28165,7
14/07/2008,14:07:00,28170,28170,28160,28160,4
14/07/2008,14:08:00,28170,28170,28165,28170,4
14/07/2008,14:09:00,28175,28180,28170,28175,21
14/07/2008,14:10:00,28165,28165,28160,28160,7
14/07/2008,14:11:00,28160,28160,28155,28155,7
14/07/2008,14:12:00,28160,28160,28155,28155,7
14/07/2008,14:13:00,28150,28160,28150,28160,3
14/07/2008,14:14:00,28160,28160,28160,28160,4
14/07/2008,14:15:00,28160,28160,28155,28155,4
14/07/2008,14:16:00,28150,28165,28150,28160,20
14/07/2008,14:17:00,28155,28155,28145,28145,15
14/07/2008,14:18:00,28150,28155,28145,28145,9
14/07/2008,14:21:00,28155,28160,28150,28150,7
14/07/2008,14:22:00,28155,28155,28155,28155,1
14/07/2008,14:23:00,28150,28150,28150,28150,30
14/07/2008,14:24:00,28145,28145,28145,28145,1
14/07/2008,14:25:00,28150,28150,28150,28150,1
14/07/2008,14:26:00,28150,28150,28145,28150,8
14/07/2008,14:27:00,28150,28150,28150,28150,3
14/07/2008,14:28:00,28150,28175,28150,28170,16
14/07/2008,14:29:00,28165,28170,28165,28170,2
14/07/2008,14:30:00,28170,28170,28170,28170,5
14/07/2008,14:31:00,28165,28180,28165,28175,10
14/07/2008,14:32:00,28165,28175,28160,28165,11
14/07/2008,14:33:00,28165,28165,28165,28165,1
14/07/2008,14:35:00,28165,28210,28165,28200,98
14/07/2008,14:36:00,28195,28210,28185,28210,48
14/07/2008,14:37:00,28205,28210,28200,28210,13
14/07/2008,14:38:00,28210,28210,28190,28190,14
14/07/2008,14:39:00,28195,28195,28175,28180,22
14/07/2008,14:40:00,28180,28180,28180,28180,2
14/07/2008,14:41:00,28180,28180,28175,28175,3
14/07/2008,14:42:00,28175,28175,28175,28175,4
14/07/2008,14:43:00,28175,28175,28170,28170,5
14/07/2008,14:44:00,28170,28175,28165,28175,15
14/07/2008,14:45:00,28175,28180,28165,28165,13
14/07/2008,14:46:00,28165,28165,28155,28160,17
14/07/2008,14:47:00,28165,28165,28165,28165,1
14/07/2008,14:48:00,28165,28165,28165,28165,2
14/07/2008,14:49:00,28170,28170,28160,28160,4
14/07/2008,14:50:00,28155,28155,28150,28155,15
14/07/2008,14:51:00,28155,28160,28150,28155,25
14/07/2008,14:52:00,28155,28160,28155,28160,2
14/07/2008,14:53:00,28155,28155,28155,28155,3
14/07/2008,14:54:00,28160,28170,28150,28150,29
14/07/2008,14:55:00,28145,28155,28145,28155,8
14/07/2008,14:56:00,28155,28155,28155,28155,1
14/07/2008,14:59:00,28155,28160,28145,28150,12
14/07/2008,15:00:00,28150,28150,28140,28140,6
14/07/2008,15:01:00,28140,28140,28140,28140,1
14/07/2008,15:02:00,28140,28150,28140,28150,7
14/07/2008,15:03:00,28140,28145,28140,28145,2
14/07/2008,15:04:00,28140,28145,28140,28145,4
14/07/2008,15:05:00,28150,28155,28140,28140,13
14/07/2008,15:06:00,28150,28150,28150,28150,3
14/07/2008,15:07:00,28150,28150,28150,28150,2
14/07/2008,15:08:00,28155,28155,28145,28145,4
14/07/2008,15:09:00,28140,28150,28140,28150,11
14/07/2008,15:10:00,28140,28150,28140,28145,68
14/07/2008,15:11:00,28140,28140,28135,28135,5
14/07/2008,15:12:00,28135,28145,28135,28145,8
14/07/2008,15:13:00,28140,28140,28135,28135,3
14/07/2008,15:14:00,28130,28130,28095,28100,37
14/07/2008,15:15:00,28100,28115,28095,28115,14
14/07/2008,15:16:00,28110,28115,28105,28105,37
14/07/2008,15:17:00,28105,28125,28105,28110,24
14/07/2008,15:18:00,28115,28115,28095,28105,19
14/07/2008,15:19:00,28105,28125,28105,28115,21
14/07/2008,15:20:00,28110,28125,28110,28120,7
14/07/2008,15:21:00,28130,28170,28130,28170,54
14/07/2008,15:22:00,28170,28170,28155,28160,62
14/07/2008,15:23:00,28160,28160,28155,28155,8
14/07/2008,15:24:00,28160,28165,28160,28160,5
14/07/2008,15:25:00,28165,28165,28155,28160,13
14/07/2008,15:26:00,28165,28175,28155,28170,40
14/07/2008,15:27:00,28160,28160,28160,28160,1
14/07/2008,15:28:00,28160,28165,28150,28165,19
14/07/2008,15:29:00,28165,28165,28155,28155,9
14/07/2008,15:30:00,28150,28170,28150,28170,16
14/07/2008,15:31:00,28175,28180,28165,28180,25
14/07/2008,15:32:00,28170,28180,28165,28165,40
14/07/2008,15:33:00,28165,28165,28130,28145,61
14/07/2008,15:34:00,28140,28145,28115,28125,41
14/07/2008,15:35:00,28125,28145,28125,28135,16
14/07/2008,15:36:00,28140,28160,28140,28145,26
14/07/2008,15:37:00,28155,28155,28135,28150,18
14/07/2008,15:38:00,28140,28140,28125,28125,32
14/07/2008,15:39:00,28120,28125,28110,28120,22
14/07/2008,15:40:00,28120,28135,28115,28135,26
14/07/2008,15:41:00,28135,28155,28130,28135,55
14/07/2008,15:42:00,28130,28130,28100,28110,51
14/07/2008,15:43:00,28115,28130,28100,28100,32
14/07/2008,15:44:00,28100,28100,28090,28100,40
14/07/2008,15:45:00,28090,28090,28065,28065,57
14/07/2008,15:46:00,28065,28095,28060,28095,90
14/07/2008,15:47:00,28090,28090,28060,28060,55
14/07/2008,15:48:00,28055,28085,28055,28070,89
14/07/2008,15:49:00,28075,28080,28060,28075,32
14/07/2008,15:50:00,28075,28085,28060,28060,28
14/07/2008,15:51:00,28060,28060,28035,28035,65
14/07/2008,15:52:00,28035,28035,28015,28030,53
14/07/2008,15:53:00,28035,28035,28000,28010,70
14/07/2008,15:54:00,28000,28025,27990,28010,75
14/07/2008,15:55:00,28010,28025,28000,28010,46
14/07/2008,15:56:00,28010,28015,27970,27970,91
14/07/2008,15:57:00,27965,27975,27950,27975,58
14/07/2008,15:58:00,27975,28000,27975,27995,33
14/07/2008,15:59:00,27985,27995,27975,27985,25
14/07/2008,16:00:00,27985,27985,27930,27965,88
14/07/2008,16:01:00,27970,27970,27940,27950,59
14/07/2008,16:02:00,27940,27945,27930,27935,46
14/07/2008,16:03:00,27950,27960,27930,27935,38
14/07/2008,16:04:00,27935,27950,27920,27940,65
14/07/2008,16:05:00,27940,27950,27915,27950,57
14/07/2008,16:06:00,27955,27975,27950,27965,31
14/07/2008,16:07:00,27965,27985,27965,27985,29
14/07/2008,16:08:00,27990,27995,27975,27985,37
14/07/2008,16:09:00,27995,28005,27990,28000,36
14/07/2008,16:10:00,27995,27995,27930,27960,123
14/07/2008,16:11:00,27955,27980,27945,27975,80
14/07/2008,16:12:00,27980,27980,27950,27965,44
14/07/2008,16:13:00,27970,27990,27960,27990,41
14/07/2008,16:14:00,27990,28025,27985,28015,35
14/07/2008,16:15:00,28015,28035,28015,28035,28
14/07/2008,16:16:00,28025,28030,28015,28030,27
14/07/2008,16:17:00,28030,28040,28015,28015,30
14/07/2008,16:18:00,28010,28030,27990,28020,78
14/07/2008,16:19:00,28015,28030,28010,28025,10
14/07/2008,16:20:00,28030,28050,28025,28030,42
14/07/2008,16:21:00,28040,28050,28005,28015,39
14/07/2008,16:22:00,28015,28020,27980,27980,37
14/07/2008,16:23:00,27980,27990,27975,27980,21
14/07/2008,16:24:00,27985,27995,27975,27980,23
14/07/2008,16:25:00,27980,27985,27965,27975,23
14/07/2008,16:26:00,27970,27970,27925,27935,67
14/07/2008,16:27:00,27940,27960,27940,27950,59
14/07/2008,16:28:00,27955,27955,27935,27955,17
14/07/2008,16:29:00,27960,27980,27950,27980,39
14/07/2008,16:30:00,27975,28000,27965,27990,62
14/07/2008,16:31:00,27990,28000,27970,27995,78
14/07/2008,16:32:00,27990,28015,27985,27990,58
14/07/2008,16:33:00,27990,28000,27975,27995,49
14/07/2008,16:34:00,27980,27995,27980,27985,16
14/07/2008,16:35:00,27980,27995,27970,27985,78
14/07/2008,16:36:00,27985,27995,27980,27985,23
14/07/2008,16:37:00,27990,28000,27980,27995,13
14/07/2008,16:38:00,27995,28005,27980,27985,25
14/07/2008,16:39:00,27985,27990,27965,27985,66
14/07/2008,16:40:00,27975,27975,27970,27975,8
14/07/2008,16:41:00,27980,27995,27970,27970,30
14/07/2008,16:42:00,27970,27970,27955,27955,106
14/07/2008,16:43:00,27955,27960,27950,27950,11
14/07/2008,16:44:00,27955,27975,27955,27965,31
14/07/2008,16:45:00,27965,27975,27940,27945,43
14/07/2008,16:46:00,27945,27965,27940,27960,43
14/07/2008,16:47:00,27960,27965,27945,27945,98
14/07/2008,16:48:00,27945,27950,27920,27935,49
14/07/2008,16:49:00,27945,27960,27940,27960,30
14/07/2008,16:50:00,27960,27985,27950,27985,53
14/07/2008,16:51:00,27985,28005,27980,27990,105
14/07/2008,16:52:00,27995,28000,27980,27990,27
14/07/2008,16:53:00,27985,27990,27950,27990,39
14/07/2008,16:54:00,27985,28005,27985,27995,51
14/07/2008,16:55:00,27995,28020,27995,28020,25
14/07/2008,16:56:00,28010,28040,28010,28040,35
14/07/2008,16:57:00,28040,28040,28020,28035,56
14/07/2008,16:58:00,28035,28040,28030,28030,19
14/07/2008,16:59:00,28025,28040,28020,28030,26
14/07/2008,17:00:00,28030,28045,28030,28040,28
14/07/2008,17:01:00,28045,28050,28015,28020,42
14/07/2008,17:02:00,28020,28020,28000,28010,33
14/07/2008,17:03:00,28015,28020,28000,28000,45
14/07/2008,17:04:00,28000,28020,27995,28000,17
14/07/2008,17:05:00,28010,28015,27990,27990,28
14/07/2008,17:06:00,27990,28005,27990,27995,19
14/07/2008,17:07:00,28000,28005,28000,28000,20
14/07/2008,17:08:00,28000,28005,28000,28005,10
14/07/2008,17:09:00,28005,28005,27995,28000,10
14/07/2008,17:10:00,27995,27995,27970,27980,31
14/07/2008,17:11:00,27975,27980,27965,27980,34
14/07/2008,17:12:00,27970,27970,27940,27965,58
14/07/2008,17:13:00,27960,27990,27960,27990,40
14/07/2008,17:14:00,27985,28000,27975,28000,31
14/07/2008,17:15:00,28000,28000,27980,27995,51
14/07/2008,17:16:00,27995,28010,27995,27995,13
14/07/2008,17:17:00,27985,28025,27985,28020,30
14/07/2008,17:18:00,28005,28015,28000,28010,26
14/07/2008,17:19:00,28005,28020,28005,28015,21
14/07/2008,17:20:00,28015,28015,28000,28000,15
14/07/2008,17:21:00,28000,28005,27990,28005,49
14/07/2008,17:22:00,27995,28010,27985,27990,40
14/07/2008,17:23:00,27990,28000,27980,27980,13
14/07/2008,17:24:00,27990,27995,27965,27965,37
14/07/2008,17:25:00,27965,27980,27945,27965,75
14/07/2008,17:26:00,27975,27985,27960,27970,34
14/07/2008,17:27:00,27980,27980,27965,27970,13
14/07/2008,17:28:00,27970,27995,27970,27995,23
14/07/2008,17:29:00,27995,28005,27990,27995,34
14/07/2008,17:30:00,27990,28000,27980,27995,56
14/07/2008,17:31:00,27995,28000,27985,27990,15
14/07/2008,17:32:00,27980,27990,27960,27960,21
14/07/2008,17:33:00,27965,27975,27960,27970,54
14/07/2008,17:34:00,27970,27970,27960,27965,15
14/07/2008,17:35:00,27970,27980,27960,27980,18
14/07/2008,17:36:00,27980,27990,27980,27990,18
14/07/2008,17:37:00,27985,27995,27980,27985,14
14/07/2008,17:38:00,27985,27990,27980,27985,22
14/07/2008,17:39:00,27980,27990,27970,27980,32