DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/07/2008,17:29:00,27445,27445,27350,27415,88
16/07/2008,17:30:00,27365,27425,27365,27425,75
16/07/2008,17:31:00,27425,27430,27405,27430,26
16/07/2008,17:32:00,27430,27435,27420,27420,28
16/07/2008,17:33:00,27415,27420,27390,27395,72
16/07/2008,17:34:00,27415,27430,27405,27410,88
16/07/2008,17:35:00,27405,27410,27385,27400,54
16/07/2008,17:36:00,27405,27405,27370,27370,71
16/07/2008,17:37:00,27375,27380,27350,27365,61
16/07/2008,17:38:00,27365,27365,27360,27365,26
16/07/2008,17:39:00,27365,27385,27335,27335,53
17/07/2008,09:00:00,27575,27720,27575,27680,267
17/07/2008,09:01:00,27685,27700,27640,27655,198
17/07/2008,09:02:00,27655,27670,27635,27635,105
17/07/2008,09:03:00,27630,27635,27610,27630,95
17/07/2008,09:04:00,27630,27640,27620,27625,70
17/07/2008,09:05:00,27625,27665,27610,27650,146
17/07/2008,09:06:00,27650,27665,27635,27635,90
17/07/2008,09:07:00,27635,27660,27625,27660,50
17/07/2008,09:08:00,27660,27665,27655,27660,20
17/07/2008,09:09:00,27665,27700,27650,27700,77
17/07/2008,09:10:00,27690,27710,27685,27710,103
17/07/2008,09:11:00,27710,27710,27695,27695,71
17/07/2008,09:12:00,27695,27700,27685,27685,51
17/07/2008,09:13:00,27685,27730,27685,27720,112
17/07/2008,09:14:00,27725,27730,27700,27700,54
17/07/2008,09:15:00,27705,27705,27665,27685,70
17/07/2008,09:16:00,27680,27700,27670,27690,33
17/07/2008,09:17:00,27700,27710,27665,27665,43
17/07/2008,09:18:00,27660,27675,27655,27660,54
17/07/2008,09:19:00,27655,27670,27645,27670,50
17/07/2008,09:20:00,27670,27710,27670,27705,53
17/07/2008,09:21:00,27705,27730,27695,27730,81
17/07/2008,09:22:00,27720,27760,27720,27745,94
17/07/2008,09:23:00,27740,27745,27725,27725,91
17/07/2008,09:24:00,27735,27765,27720,27765,75
17/07/2008,09:25:00,27760,27770,27735,27735,65
17/07/2008,09:26:00,27735,27740,27705,27710,59
17/07/2008,09:27:00,27715,27730,27710,27720,26
17/07/2008,09:28:00,27715,27730,27695,27700,33
17/07/2008,09:29:00,27700,27725,27700,27705,45
17/07/2008,09:30:00,27710,27730,27695,27720,45
17/07/2008,09:31:00,27725,27725,27700,27700,13
17/07/2008,09:32:00,27705,27705,27680,27685,42
17/07/2008,09:33:00,27690,27700,27690,27690,48
17/07/2008,09:34:00,27695,27720,27690,27720,86
17/07/2008,09:35:00,27725,27725,27685,27695,35
17/07/2008,09:36:00,27695,27700,27690,27695,27
17/07/2008,09:37:00,27700,27715,27695,27715,20
17/07/2008,09:38:00,27715,27720,27715,27720,24
17/07/2008,09:39:00,27715,27730,27715,27730,21
17/07/2008,09:40:00,27730,27760,27725,27750,40
17/07/2008,09:41:00,27745,27750,27735,27750,30
17/07/2008,09:42:00,27750,27750,27730,27740,30
17/07/2008,09:43:00,27735,27745,27715,27725,38
17/07/2008,09:44:00,27730,27730,27720,27720,17
17/07/2008,09:45:00,27720,27725,27710,27710,20
17/07/2008,09:46:00,27715,27720,27710,27720,32
17/07/2008,09:47:00,27730,27770,27725,27760,82
17/07/2008,09:48:00,27755,27765,27755,27755,13
17/07/2008,09:49:00,27750,27750,27725,27725,43
17/07/2008,09:50:00,27735,27740,27730,27735,18
17/07/2008,09:51:00,27735,27745,27730,27740,17
17/07/2008,09:52:00,27740,27750,27730,27740,36
17/07/2008,09:53:00,27730,27755,27730,27755,45
17/07/2008,09:54:00,27755,27770,27730,27730,57
17/07/2008,09:55:00,27735,27735,27700,27730,78
17/07/2008,09:56:00,27725,27725,27700,27715,31
17/07/2008,09:57:00,27715,27725,27710,27710,9
17/07/2008,09:58:00,27715,27715,27695,27700,31
17/07/2008,09:59:00,27705,27710,27705,27705,8
17/07/2008,10:00:00,27700,27715,27700,27715,23
17/07/2008,10:01:00,27705,27715,27705,27710,9
17/07/2008,10:02:00,27705,27710,27695,27705,68
17/07/2008,10:03:00,27700,27705,27695,27705,17
17/07/2008,10:04:00,27700,27700,27690,27695,44
17/07/2008,10:05:00,27690,27690,27665,27665,37
17/07/2008,10:06:00,27665,27670,27655,27670,29
17/07/2008,10:07:00,27670,27680,27660,27675,71
17/07/2008,10:08:00,27675,27680,27645,27645,50
17/07/2008,10:09:00,27650,27650,27635,27635,38
17/07/2008,10:10:00,27630,27640,27625,27630,38
17/07/2008,10:11:00,27630,27645,27625,27645,28
17/07/2008,10:12:00,27650,27655,27640,27640,16
17/07/2008,10:13:00,27640,27645,27630,27630,17
17/07/2008,10:14:00,27635,27650,27635,27650,23
17/07/2008,10:15:00,27650,27665,27640,27665,59
17/07/2008,10:16:00,27665,27665,27655,27655,12
17/07/2008,10:17:00,27660,27660,27650,27650,19
17/07/2008,10:18:00,27650,27650,27635,27640,24
17/07/2008,10:19:00,27635,27635,27615,27625,48
17/07/2008,10:20:00,27625,27645,27625,27640,18
17/07/2008,10:21:00,27645,27675,27645,27675,62
17/07/2008,10:22:00,27670,27680,27665,27680,33
17/07/2008,10:23:00,27675,27685,27675,27675,17
17/07/2008,10:24:00,27680,27680,27650,27655,83
17/07/2008,10:25:00,27655,27655,27645,27645,19
17/07/2008,10:26:00,27645,27655,27645,27655,8
17/07/2008,10:27:00,27660,27660,27645,27645,4
17/07/2008,10:28:00,27650,27665,27650,27660,10
17/07/2008,10:29:00,27645,27650,27630,27645,28
17/07/2008,10:30:00,27640,27650,27620,27625,67
17/07/2008,10:31:00,27630,27650,27630,27645,22
17/07/2008,10:32:00,27645,27655,27640,27645,12
17/07/2008,10:33:00,27640,27655,27635,27650,55
17/07/2008,10:34:00,27655,27690,27650,27690,55
17/07/2008,10:35:00,27690,27695,27685,27695,38
17/07/2008,10:36:00,27695,27710,27690,27710,35
17/07/2008,10:37:00,27700,27710,27680,27695,28
17/07/2008,10:38:00,27690,27690,27680,27690,11
17/07/2008,10:39:00,27690,27700,27685,27700,20
17/07/2008,10:40:00,27700,27715,27695,27710,22
17/07/2008,10:41:00,27715,27725,27710,27725,23
17/07/2008,10:42:00,27725,27725,27710,27715,12
17/07/2008,10:43:00,27705,27720,27700,27710,13
17/07/2008,10:44:00,27705,27705,27690,27695,21
17/07/2008,10:45:00,27690,27705,27680,27695,22
17/07/2008,10:46:00,27680,27690,27680,27685,12
17/07/2008,10:47:00,27690,27690,27675,27680,14
17/07/2008,10:48:00,27675,27685,27675,27675,14
17/07/2008,10:49:00,27675,27680,27665,27675,14
17/07/2008,10:50:00,27665,27670,27640,27640,22
17/07/2008,10:51:00,27645,27665,27645,27665,31
17/07/2008,10:52:00,27655,27665,27650,27665,7
17/07/2008,10:53:00,27655,27670,27655,27655,20
17/07/2008,10:54:00,27660,27670,27660,27660,13
17/07/2008,10:55:00,27660,27685,27660,27685,14
17/07/2008,10:56:00,27675,27690,27675,27685,13
17/07/2008,10:57:00,27680,27690,27675,27690,17
17/07/2008,10:58:00,27685,27695,27675,27675,22
17/07/2008,10:59:00,27675,27690,27670,27680,58
17/07/2008,11:00:00,27680,27690,27670,27690,8
17/07/2008,11:01:00,27685,27690,27685,27685,4
17/07/2008,11:02:00,27680,27690,27675,27675,10
17/07/2008,11:03:00,27675,27675,27675,27675,5
17/07/2008,11:04:00,27670,27670,27670,27670,2
17/07/2008,11:05:00,27670,27670,27645,27650,25
17/07/2008,11:06:00,27650,27655,27645,27650,10
17/07/2008,11:07:00,27655,27655,27650,27650,2
17/07/2008,11:08:00,27655,27675,27655,27675,64
17/07/2008,11:09:00,27675,27690,27675,27685,20
17/07/2008,11:10:00,27680,27690,27680,27680,10
17/07/2008,11:11:00,27680,27695,27675,27695,15
17/07/2008,11:12:00,27695,27695,27685,27685,6
17/07/2008,11:13:00,27680,27680,27655,27665,23
17/07/2008,11:14:00,27660,27675,27660,27670,16
17/07/2008,11:15:00,27660,27665,27650,27665,13
17/07/2008,11:16:00,27655,27655,27640,27655,22
17/07/2008,11:17:00,27655,27655,27605,27625,75
17/07/2008,11:18:00,27620,27625,27615,27615,12
17/07/2008,11:19:00,27615,27625,27610,27615,37
17/07/2008,11:20:00,27620,27620,27590,27595,59
17/07/2008,11:21:00,27600,27600,27585,27600,36
17/07/2008,11:22:00,27600,27615,27600,27610,20
17/07/2008,11:23:00,27610,27610,27605,27605,7
17/07/2008,11:24:00,27610,27610,27585,27590,20
17/07/2008,11:25:00,27585,27610,27585,27610,21
17/07/2008,11:26:00,27610,27620,27605,27605,13
17/07/2008,11:27:00,27610,27610,27605,27610,6
17/07/2008,11:28:00,27605,27605,27585,27595,46
17/07/2008,11:29:00,27585,27600,27565,27600,124
17/07/2008,11:30:00,27595,27605,27590,27595,17
17/07/2008,11:31:00,27600,27610,27595,27605,26
17/07/2008,11:32:00,27610,27615,27610,27615,5
17/07/2008,11:33:00,27610,27635,27610,27630,21
17/07/2008,11:34:00,27635,27635,27620,27625,7
17/07/2008,11:35:00,27630,27630,27625,27625,10
17/07/2008,11:36:00,27630,27645,27630,27635,25
17/07/2008,11:37:00,27630,27635,27630,27635,4
17/07/2008,11:38:00,27635,27655,27630,27650,21
17/07/2008,11:39:00,27650,27670,27650,27670,33
17/07/2008,11:40:00,27675,27680,27660,27665,24
17/07/2008,11:41:00,27660,27660,27655,27660,8
17/07/2008,11:42:00,27665,27685,27665,27680,25
17/07/2008,11:43:00,27685,27690,27670,27670,24
17/07/2008,11:44:00,27665,27675,27665,27675,5
17/07/2008,11:45:00,27680,27680,27680,27680,2
17/07/2008,11:46:00,27685,27690,27680,27690,11
17/07/2008,11:47:00,27690,27710,27685,27705,59
17/07/2008,11:48:00,27710,27710,27705,27710,13
17/07/2008,11:49:00,27710,27710,27690,27690,23
17/07/2008,11:50:00,27695,27705,27690,27690,10
17/07/2008,11:51:00,27685,27685,27685,27685,3
17/07/2008,11:52:00,27685,27685,27685,27685,2
17/07/2008,11:53:00,27680,27690,27680,27685,8
17/07/2008,11:54:00,27690,27690,27665,27670,26
17/07/2008,11:55:00,27660,27665,27655,27665,9
17/07/2008,11:56:00,27665,27665,27665,27665,6
17/07/2008,11:57:00,27665,27665,27665,27665,3
17/07/2008,11:58:00,27665,27685,27665,27685,25
17/07/2008,11:59:00,27685,27690,27675,27685,21
17/07/2008,12:00:00,27675,27695,27655,27655,59
17/07/2008,12:01:00,27650,27665,27640,27660,36
17/07/2008,12:02:00,27665,27670,27630,27635,32
17/07/2008,12:03:00,27645,27670,27645,27660,17
17/07/2008,12:04:00,27660,27680,27640,27680,32
17/07/2008,12:05:00,27680,27695,27670,27685,29
17/07/2008,12:06:00,27685,27700,27670,27675,53
17/07/2008,12:07:00,27675,27680,27665,27665,6
17/07/2008,12:08:00,27680,27680,27675,27675,6
17/07/2008,12:09:00,27675,27675,27675,27675,2
17/07/2008,12:10:00,27675,27690,27670,27680,15
17/07/2008,12:11:00,27680,27705,27680,27695,29
17/07/2008,12:12:00,27695,27700,27695,27700,8
17/07/2008,12:13:00,27690,27700,27690,27690,9
17/07/2008,12:14:00,27695,27700,27690,27695,28
17/07/2008,12:15:00,27695,27745,27695,27700,124
17/07/2008,12:16:00,27705,27710,27680,27685,31
17/07/2008,12:17:00,27685,27695,27685,27695,9
17/07/2008,12:18:00,27690,27690,27670,27670,20
17/07/2008,12:19:00,27670,27680,27670,27675,22
17/07/2008,12:20:00,27675,27675,27655,27675,19
17/07/2008,12:21:00,27660,27665,27660,27660,7
17/07/2008,12:22:00,27660,27670,27650,27670,34
17/07/2008,12:23:00,27660,27660,27650,27650,9
17/07/2008,12:24:00,27660,27680,27660,27680,16
17/07/2008,12:25:00,27685,27710,27685,27710,23
17/07/2008,12:26:00,27715,27735,27710,27730,45
17/07/2008,12:27:00,27740,27760,27725,27760,113
17/07/2008,12:28:00,27770,27785,27770,27775,73
17/07/2008,12:29:00,27775,27840,27775,27835,180
17/07/2008,12:30:00,27835,27835,27805,27820,105
17/07/2008,12:31:00,27815,27840,27800,27840,50
17/07/2008,12:32:00,27840,27855,27825,27850,38
17/07/2008,12:33:00,27855,27880,27850,27875,46
17/07/2008,12:34:00,27885,27890,27825,27825,36
17/07/2008,12:35:00,27820,27840,27810,27830,43
17/07/2008,12:36:00,27825,27855,27825,27835,58
17/07/2008,12:37:00,27830,27850,27820,27825,30
17/07/2008,12:38:00,27820,27840,27820,27840,23
17/07/2008,12:39:00,27840,27850,27825,27840,13
17/07/2008,12:40:00,27835,27875,27835,27865,51
17/07/2008,12:41:00,27870,27885,27860,27885,133
17/07/2008,12:42:00,27880,27880,27860,27860,32
17/07/2008,12:43:00,27855,27865,27850,27850,22
17/07/2008,12:44:00,27855,27870,27855,27870,21
17/07/2008,12:45:00,27875,27880,27870,27870,69
17/07/2008,12:46:00,27870,27870,27840,27865,66
17/07/2008,12:47:00,27860,27870,27845,27860,116
17/07/2008,12:48:00,27860,27865,27850,27850,20
17/07/2008,12:49:00,27855,27875,27850,27870,29
17/07/2008,12:50:00,27875,27885,27870,27870,46
17/07/2008,12:51:00,27875,27875,27865,27865,12
17/07/2008,12:52:00,27855,27865,27850,27865,28
17/07/2008,12:53:00,27865,27865,27850,27860,11
17/07/2008,12:54:00,27865,27865,27840,27850,36
17/07/2008,12:55:00,27845,27875,27845,27865,49
17/07/2008,12:56:00,27865,27875,27865,27865,8
17/07/2008,12:57:00,27865,27865,27845,27845,19
17/07/2008,12:58:00,27840,27850,27840,27850,5
17/07/2008,12:59:00,27850,27860,27825,27840,161
17/07/2008,13:00:00,27860,27950,27860,27925,123
17/07/2008,13:01:00,27925,27935,27890,27905,45
17/07/2008,13:02:00,27900,27900,27885,27885,11
17/07/2008,13:03:00,27890,27930,27890,27895,44
17/07/2008,13:04:00,27910,27925,27910,27925,26
17/07/2008,13:05:00,27920,27930,27905,27915,10
17/07/2008,13:06:00,27905,27915,27895,27910,17
17/07/2008,13:07:00,27910,27915,27900,27900,24
17/07/2008,13:08:00,27900,27910,27890,27895,134
17/07/2008,13:09:00,27895,27915,27895,27915,14
17/07/2008,13:10:00,27905,27910,27905,27905,5
17/07/2008,13:11:00,27905,27915,27905,27905,15
17/07/2008,13:12:00,27905,27905,27880,27880,34
17/07/2008,13:13:00,27875,27890,27865,27880,19
17/07/2008,13:14:00,27880,27900,27880,27900,7
17/07/2008,13:15:00,27900,27915,27890,27890,15
17/07/2008,13:16:00,27880,27890,27880,27890,36
17/07/2008,13:17:00,27880,27895,27880,27880,27
17/07/2008,13:18:00,27880,27900,27875,27890,15
17/07/2008,13:19:00,27890,27900,27885,27900,71
17/07/2008,13:20:00,27900,27900,27895,27895,7
17/07/2008,13:21:00,27895,27900,27895,27900,5
17/07/2008,13:22:00,27905,27910,27905,27905,9
17/07/2008,13:23:00,27905,27915,27900,27900,9
17/07/2008,13:24:00,27900,27900,27880,27880,20
17/07/2008,13:25:00,27880,27895,27880,27895,7
17/07/2008,13:26:00,27895,27895,27885,27885,7
17/07/2008,13:27:00,27895,27900,27895,27895,10
17/07/2008,13:28:00,27900,27905,27885,27900,12
17/07/2008,13:29:00,27905,27915,27905,27915,9
17/07/2008,13:30:00,27915,27915,27900,27900,17
17/07/2008,13:31:00,27900,27910,27895,27910,15
17/07/2008,13:32:00,27905,27915,27905,27910,18
17/07/2008,13:33:00,27910,27915,27910,27915,38
17/07/2008,13:34:00,27915,27945,27910,27940,49
17/07/2008,13:35:00,27935,27950,27920,27945,61
17/07/2008,13:36:00,27945,27965,27945,27960,74
17/07/2008,13:37:00,27960,27975,27955,27975,34
17/07/2008,13:38:00,27975,27975,27955,27960,19
17/07/2008,13:39:00,27955,27960,27950,27960,30
17/07/2008,13:40:00,27960,27960,27950,27955,11
17/07/2008,13:41:00,27955,27955,27950,27955,9
17/07/2008,13:42:00,27950,27960,27945,27950,8
17/07/2008,13:43:00,27950,27950,27950,27950,1
17/07/2008,13:44:00,27945,27955,27945,27955,7
17/07/2008,13:45:00,27955,27960,27940,27940,23
17/07/2008,13:46:00,27945,27955,27945,27955,14
17/07/2008,13:47:00,27950,27950,27950,27950,1
17/07/2008,13:48:00,27945,27950,27940,27945,17
17/07/2008,13:49:00,27940,27940,27930,27940,19
17/07/2008,13:50:00,27940,27940,27935,27935,4
17/07/2008,13:51:00,27940,27940,27940,27940,13
17/07/2008,13:52:00,27940,27940,27925,27925,10
17/07/2008,13:53:00,27935,27935,27930,27930,4
17/07/2008,13:54:00,27930,27930,27900,27900,38
17/07/2008,13:55:00,27895,27905,27885,27885,19
17/07/2008,13:56:00,27890,27890,27880,27890,11
17/07/2008,13:57:00,27885,27890,27880,27890,12
17/07/2008,13:58:00,27885,27885,27875,27885,12
17/07/2008,13:59:00,27885,27885,27880,27880,7
17/07/2008,14:00:00,27875,27910,27875,27905,23
17/07/2008,14:01:00,27905,27915,27905,27915,5
17/07/2008,14:02:00,27910,27915,27910,27915,3
17/07/2008,14:03:00,27905,27915,27895,27910,11
17/07/2008,14:04:00,27920,27920,27920,27920,2
17/07/2008,14:05:00,27925,27930,27915,27925,8
17/07/2008,14:06:00,27925,27935,27925,27925,10
17/07/2008,14:07:00,27920,27920,27900,27915,21
17/07/2008,14:08:00,27910,27910,27890,27895,10
17/07/2008,14:09:00,27895,27905,27895,27895,11
17/07/2008,14:10:00,27895,27895,27875,27875,20
17/07/2008,14:11:00,27880,27885,27875,27875,15
17/07/2008,14:12:00,27880,27885,27880,27880,9
17/07/2008,14:13:00,27880,27885,27865,27875,15
17/07/2008,14:14:00,27880,27895,27880,27895,15
17/07/2008,14:15:00,27895,27905,27890,27890,10
17/07/2008,14:16:00,27890,27895,27885,27885,10
17/07/2008,14:17:00,27880,27890,27880,27890,16
17/07/2008,14:18:00,27895,27895,27890,27890,2
17/07/2008,14:19:00,27890,27900,27885,27895,45
17/07/2008,14:20:00,27895,27895,27870,27870,24
17/07/2008,14:21:00,27870,27870,27860,27870,12
17/07/2008,14:22:00,27865,27865,27860,27865,7
17/07/2008,14:23:00,27870,27885,27870,27880,22
17/07/2008,14:24:00,27880,27880,27875,27875,2
17/07/2008,14:25:00,27870,27875,27870,27870,5
17/07/2008,14:26:00,27870,27880,27870,27875,22
17/07/2008,14:27:00,27880,27880,27870,27880,33
17/07/2008,14:28:00,27870,27870,27865,27865,4
17/07/2008,14:29:00,27865,27870,27860,27865,12
17/07/2008,14:30:00,27875,27970,27875,27965,114
17/07/2008,14:31:00,27950,27960,27925,27935,91
17/07/2008,14:32:00,27935,27970,27935,27955,76
17/07/2008,14:33:00,27950,27960,27935,27955,61
17/07/2008,14:34:00,27955,27955,27935,27935,21
17/07/2008,14:35:00,27940,27960,27935,27945,24
17/07/2008,14:36:00,27945,27955,27945,27955,2
17/07/2008,14:37:00,27950,27950,27940,27945,13
17/07/2008,14:38:00,27940,27955,27940,27955,11
17/07/2008,14:39:00,27960,27960,27950,27950,15
17/07/2008,14:40:00,27945,27950,27945,27945,7
17/07/2008,14:41:00,27950,27960,27950,27950,40
17/07/2008,14:42:00,27950,27980,27945,27965,56
17/07/2008,14:43:00,27970,27970,27950,27960,18
17/07/2008,14:44:00,27960,27965,27945,27950,24
17/07/2008,14:45:00,27945,27965,27945,27965,3
17/07/2008,14:46:00,27960,27960,27955,27955,5
17/07/2008,14:47:00,27950,27950,27935,27945,28
17/07/2008,14:48:00,27940,27940,27935,27940,11
17/07/2008,14:49:00,27945,27945,27930,27940,8
17/07/2008,14:50:00,27940,27940,27935,27935,11
17/07/2008,14:51:00,27940,27945,27935,27935,9
17/07/2008,14:52:00,27930,27940,27925,27925,24
17/07/2008,14:53:00,27920,27935,27920,27935,25
17/07/2008,14:54:00,27925,27930,27925,27930,12
17/07/2008,14:55:00,27930,27950,27930,27945,28
17/07/2008,14:56:00,27950,27950,27940,27950,5
17/07/2008,14:57:00,27955,27975,27955,27960,29
17/07/2008,14:58:00,27965,27990,27965,27985,48
17/07/2008,14:59:00,27980,28020,27980,28020,114
17/07/2008,15:00:00,28020,28020,28000,28000,55
17/07/2008,15:01:00,28000,28000,27985,28000,32
17/07/2008,15:02:00,28000,28005,27985,27995,17
17/07/2008,15:03:00,27990,27990,27980,27990,26
17/07/2008,15:04:00,27990,27995,27980,27990,35
17/07/2008,15:05:00,27990,27995,27955,27955,47
17/07/2008,15:06:00,27955,27965,27955,27965,17
17/07/2008,15:07:00,27955,27960,27940,27940,52
17/07/2008,15:08:00,27945,27960,27945,27960,13
17/07/2008,15:09:00,27955,27960,27945,27945,10
17/07/2008,15:10:00,27945,27955,27940,27955,14
17/07/2008,15:11:00,27955,27955,27955,27955,3
17/07/2008,15:12:00,27955,27955,27955,27955,7
17/07/2008,15:13:00,27955,27960,27955,27955,4
17/07/2008,15:14:00,27955,27955,27950,27950,7
17/07/2008,15:15:00,27950,27960,27950,27960,6
17/07/2008,15:16:00,27955,27955,27955,27955,5
17/07/2008,15:18:00,27960,27960,27955,27955,5
17/07/2008,15:19:00,27950,27970,27950,27970,4
17/07/2008,15:20:00,27970,27980,27965,27975,44
17/07/2008,15:21:00,27975,27975,27965,27970,8
17/07/2008,15:22:00,27975,27980,27975,27980,9
17/07/2008,15:23:00,27985,27995,27985,27990,12
17/07/2008,15:24:00,27985,27995,27980,27980,18
17/07/2008,15:25:00,27975,27990,27970,27985,15
17/07/2008,15:26:00,27980,27995,27980,27990,14
17/07/2008,15:27:00,27990,27990,27985,27985,4
17/07/2008,15:28:00,27980,27980,27970,27975,34
17/07/2008,15:29:00,27980,27980,27965,27965,18
17/07/2008,15:30:00,27975,27975,27955,27955,39
17/07/2008,15:31:00,27960,27970,27950,27970,40
17/07/2008,15:32:00,27975,27985,27970,27985,25
17/07/2008,15:33:00,27990,28005,27990,27995,44
17/07/2008,15:34:00,27990,28005,27985,28005,34
17/07/2008,15:35:00,27990,28025,27990,28025,50
17/07/2008,15:36:00,28020,28040,28005,28005,93
17/07/2008,15:37:00,28000,28025,28000,28020,69
17/07/2008,15:38:00,28020,28025,28005,28015,35
17/07/2008,15:39:00,28015,28020,28010,28010,17
17/07/2008,15:40:00,28005,28015,27980,27990,61
17/07/2008,15:41:00,27990,28020,27985,28020,37
17/07/2008,15:42:00,28015,28040,28015,28040,56
17/07/2008,15:43:00,28040,28040,28015,28015,61
17/07/2008,15:44:00,28025,28045,28015,28045,60
17/07/2008,15:45:00,28050,28065,28045,28045,57
17/07/2008,15:46:00,28050,28065,28040,28055,61
17/07/2008,15:47:00,28060,28065,28050,28050,32
17/07/2008,15:48:00,28050,28055,28035,28045,68
17/07/2008,15:49:00,28045,28045,28030,28035,26
17/07/2008,15:50:00,28040,28040,28025,28030,22
17/07/2008,15:51:00,28030,28030,28005,28005,39
17/07/2008,15:52:00,28005,28010,27990,27995,33
17/07/2008,15:53:00,27995,27995,27970,27980,34
17/07/2008,15:54:00,27980,27985,27965,27980,45
17/07/2008,15:55:00,27970,27970,27935,27935,58
17/07/2008,15:56:00,27940,27940,27920,27935,31
17/07/2008,15:57:00,27940,27940,27900,27905,61
17/07/2008,15:58:00,27900,27910,27870,27880,61
17/07/2008,15:59:00,27895,27900,27880,27890,29
17/07/2008,16:00:00,27895,27900,27870,27885,84
17/07/2008,16:01:00,27885,27915,27885,27890,61
17/07/2008,16:02:00,27895,27910,27885,27905,50
17/07/2008,16:03:00,27900,27935,27900,27930,30
17/07/2008,16:04:00,27930,27930,27910,27920,44
17/07/2008,16:05:00,27910,27910,27880,27880,37
17/07/2008,16:06:00,27875,27875,27820,27840,258
17/07/2008,16:07:00,27850,27850,27805,27810,81
17/07/2008,16:08:00,27810,27810,27770,27810,90
17/07/2008,16:09:00,27810,27840,27805,27825,67
17/07/2008,16:10:00,27830,27840,27825,27825,46
17/07/2008,16:11:00,27820,27840,27815,27835,50
17/07/2008,16:12:00,27835,27845,27805,27825,69
17/07/2008,16:13:00,27820,27840,27815,27840,30
17/07/2008,16:14:00,27840,27850,27825,27830,28
17/07/2008,16:15:00,27835,27860,27835,27855,51
17/07/2008,16:16:00,27845,27870,27845,27860,39
17/07/2008,16:17:00,27870,27900,27870,27900,51
17/07/2008,16:18:00,27900,27920,27895,27920,35
17/07/2008,16:19:00,27920,27945,27920,27945,83
17/07/2008,16:20:00,27945,27950,27930,27930,33
17/07/2008,16:21:00,27935,27940,27920,27925,32
17/07/2008,16:22:00,27925,27925,27910,27910,35
17/07/2008,16:23:00,27915,27930,27910,27930,23
17/07/2008,16:24:00,27925,27925,27915,27915,11
17/07/2008,16:25:00,27920,27935,27900,27900,46
17/07/2008,16:26:00,27900,27900,27885,27885,28
17/07/2008,16:27:00,27890,27900,27875,27900,28
17/07/2008,16:28:00,27900,27915,27900,27910,29
17/07/2008,16:29:00,27905,27905,27870,27875,48
17/07/2008,16:30:00,27875,27880,27870,27870,13
17/07/2008,16:31:00,27865,27865,27845,27855,33
17/07/2008,16:32:00,27860,27865,27840,27850,39
17/07/2008,16:33:00,27855,27890,27855,27875,53
17/07/2008,16:34:00,27875,27880,27870,27875,7
17/07/2008,16:35:00,27875,27920,27875,27890,85
17/07/2008,16:36:00,27890,27915,27885,27910,50
17/07/2008,16:37:00,27915,27920,27910,27915,34
17/07/2008,16:38:00,27915,27915,27865,27895,61
17/07/2008,16:39:00,27900,27905,27855,27855,85
17/07/2008,16:40:00,27860,27870,27855,27865,67
17/07/2008,16:41:00,27865,27870,27840,27840,80
17/07/2008,16:42:00,27840,27840,27800,27820,40
17/07/2008,16:43:00,27820,27835,27820,27825,34
17/07/2008,16:44:00,27825,27845,27825,27830,27
17/07/2008,16:45:00,27835,27865,27835,27840,75
17/07/2008,16:46:00,27855,27875,27845,27860,45
17/07/2008,16:47:00,27865,27885,27855,27875,32
17/07/2008,16:48:00,27875,27885,27870,27885,28
17/07/2008,16:49:00,27880,27895,27880,27895,12
17/07/2008,16:50:00,27890,27890,27865,27865,43
17/07/2008,16:51:00,27860,27880,27850,27875,44
17/07/2008,16:52:00,27875,27880,27865,27870,18
17/07/2008,16:53:00,27860,27870,27850,27850,37
17/07/2008,16:54:00,27850,27860,27840,27855,43
17/07/2008,16:55:00,27850,27870,27845,27850,57
17/07/2008,16:56:00,27870,27875,27850,27850,58
17/07/2008,16:57:00,27850,27895,27850,27880,42
17/07/2008,16:58:00,27890,27890,27865,27880,25
17/07/2008,16:59:00,27890,27895,27880,27890,24
17/07/2008,17:00:00,27885,27915,27885,27910,47
17/07/2008,17:01:00,27910,27910,27900,27900,18
17/07/2008,17:02:00,27895,27895,27875,27875,53
17/07/2008,17:03:00,27875,27895,27875,27890,21
17/07/2008,17:04:00,27880,27880,27860,27860,41
17/07/2008,17:05:00,27860,27870,27835,27835,42
17/07/2008,17:06:00,27835,27850,27825,27845,22
17/07/2008,17:07:00,27845,27870,27840,27845,51
17/07/2008,17:08:00,27840,27845,27825,27835,36
17/07/2008,17:09:00,27835,27840,27825,27840,39
17/07/2008,17:10:00,27845,27845,27790,27790,97
17/07/2008,17:11:00,27795,27815,27795,27805,63
17/07/2008,17:12:00,27805,27805,27790,27795,40
17/07/2008,17:13:00,27810,27830,27810,27825,52
17/07/2008,17:14:00,27830,27845,27820,27840,31
17/07/2008,17:15:00,27825,27840,27820,27840,27
17/07/2008,17:16:00,27840,27840,27825,27830,16
17/07/2008,17:17:00,27830,27845,27830,27830,22
17/07/2008,17:18:00,27830,27835,27805,27810,69
17/07/2008,17:19:00,27815,27815,27805,27805,9
17/07/2008,17:20:00,27805,27815,27800,27800,33
17/07/2008,17:21:00,27805,27810,27800,27800,29
17/07/2008,17:22:00,27800,27805,27795,27805,38
17/07/2008,17:23:00,27800,27830,27800,27810,59
17/07/2008,17:24:00,27830,27865,27815,27845,50
17/07/2008,17:25:00,27845,27875,27840,27865,50
17/07/2008,17:26:00,27865,27880,27865,27865,61
17/07/2008,17:27:00,27875,27875,27845,27860,57
17/07/2008,17:28:00,27850,27885,27845,27875,84
17/07/2008,17:29:00,27875,27895,27870,27880,87
17/07/2008,17:30:00,27870,27880,27855,27865,96
17/07/2008,17:31:00,27870,27870,27850,27860,41
17/07/2008,17:32:00,27865,27865,27845,27845,29
17/07/2008,17:33:00,27845,27855,27845,27850,21
17/07/2008,17:34:00,27855,27875,27845,27860,53
17/07/2008,17:35:00,27860,27860,27850,27850,40
17/07/2008,17:36:00,27850,27860,27850,27860,25
17/07/2008,17:37:00,27855,27860,27850,27860,39
17/07/2008,17:38:00,27855,27855,27845,27850,39
17/07/2008,17:39:00,27850,27865,27830,27865,43