DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/07/2008,09:00:00,27770,27770,27715,27715,153
18/07/2008,09:01:00,27720,27720,27700,27705,89
18/07/2008,09:02:00,27700,27700,27685,27690,72
18/07/2008,09:03:00,27695,27705,27655,27655,94
18/07/2008,09:04:00,27675,27675,27630,27650,95
18/07/2008,09:05:00,27650,27650,27610,27620,130
18/07/2008,09:06:00,27620,27620,27590,27600,147
18/07/2008,09:07:00,27595,27625,27590,27615,73
18/07/2008,09:08:00,27610,27660,27610,27660,73
18/07/2008,09:09:00,27665,27685,27645,27655,76
18/07/2008,09:10:00,27650,27660,27650,27660,23
18/07/2008,09:11:00,27655,27690,27655,27680,74
18/07/2008,09:12:00,27685,27695,27660,27660,51
18/07/2008,09:13:00,27660,27670,27635,27645,78
18/07/2008,09:14:00,27635,27675,27635,27675,68
18/07/2008,09:15:00,27670,27695,27670,27685,85
18/07/2008,09:16:00,27685,27695,27680,27690,46
18/07/2008,09:17:00,27695,27730,27690,27730,73
18/07/2008,09:18:00,27725,27735,27710,27730,72
18/07/2008,09:19:00,27735,27750,27720,27740,34
18/07/2008,09:20:00,27740,27785,27735,27785,76
18/07/2008,09:21:00,27785,27835,27775,27805,100
18/07/2008,09:22:00,27800,27810,27795,27795,69
18/07/2008,09:23:00,27795,27800,27790,27795,25
18/07/2008,09:24:00,27795,27820,27790,27815,53
18/07/2008,09:25:00,27815,27830,27815,27830,19
18/07/2008,09:26:00,27835,27845,27830,27840,27
18/07/2008,09:27:00,27840,27850,27840,27850,35
18/07/2008,09:28:00,27850,27875,27850,27875,25
18/07/2008,09:29:00,27875,27920,27875,27905,94
18/07/2008,09:30:00,27900,27900,27860,27870,77
18/07/2008,09:31:00,27875,27875,27845,27845,43
18/07/2008,09:32:00,27840,27860,27840,27855,17
18/07/2008,09:33:00,27850,27850,27840,27845,26
18/07/2008,09:34:00,27845,27845,27830,27835,23
18/07/2008,09:35:00,27840,27840,27830,27830,14
18/07/2008,09:36:00,27835,27840,27820,27825,22
18/07/2008,09:37:00,27830,27830,27815,27815,26
18/07/2008,09:38:00,27815,27820,27805,27805,40
18/07/2008,09:39:00,27810,27815,27785,27790,52
18/07/2008,09:40:00,27785,27795,27775,27780,81
18/07/2008,09:41:00,27785,27835,27780,27830,45
18/07/2008,09:42:00,27830,27830,27820,27825,18
18/07/2008,09:43:00,27830,27830,27815,27815,11
18/07/2008,09:44:00,27820,27855,27815,27850,64
18/07/2008,09:45:00,27855,27885,27855,27880,50
18/07/2008,09:46:00,27875,27930,27875,27925,75
18/07/2008,09:47:00,27925,27925,27905,27910,49
18/07/2008,09:48:00,27905,27920,27890,27890,49
18/07/2008,09:49:00,27895,27900,27880,27900,40
18/07/2008,09:50:00,27905,27910,27895,27905,17
18/07/2008,09:51:00,27910,27955,27910,27945,69
18/07/2008,09:52:00,27945,27960,27940,27955,43
18/07/2008,09:53:00,27955,27955,27935,27935,20
18/07/2008,09:54:00,27930,27950,27925,27940,53
18/07/2008,09:55:00,27940,27945,27920,27925,42
18/07/2008,09:56:00,27925,27925,27890,27890,77
18/07/2008,09:57:00,27890,27900,27890,27900,22
18/07/2008,09:58:00,27900,27905,27895,27895,23
18/07/2008,09:59:00,27895,27900,27890,27890,27
18/07/2008,10:00:00,27890,27890,27870,27870,52
18/07/2008,10:01:00,27875,27875,27840,27845,135
18/07/2008,10:02:00,27845,27850,27835,27845,75
18/07/2008,10:03:00,27840,27845,27830,27830,26
18/07/2008,10:04:00,27835,27850,27835,27840,50
18/07/2008,10:05:00,27840,27845,27825,27830,48
18/07/2008,10:06:00,27830,27835,27815,27825,40
18/07/2008,10:07:00,27830,27840,27830,27830,22
18/07/2008,10:08:00,27820,27820,27805,27805,56
18/07/2008,10:09:00,27810,27815,27800,27800,43
18/07/2008,10:10:00,27800,27805,27785,27805,53
18/07/2008,10:11:00,27800,27820,27800,27800,45
18/07/2008,10:12:00,27790,27815,27785,27815,20
18/07/2008,10:13:00,27815,27820,27810,27810,21
18/07/2008,10:14:00,27815,27820,27790,27790,22
18/07/2008,10:15:00,27795,27815,27795,27815,12
18/07/2008,10:16:00,27810,27810,27790,27795,69
18/07/2008,10:17:00,27795,27795,27760,27780,103
18/07/2008,10:18:00,27780,27780,27775,27780,19
18/07/2008,10:19:00,27780,27785,27755,27765,55
18/07/2008,10:20:00,27765,27780,27765,27780,21
18/07/2008,10:21:00,27780,27800,27780,27795,16
18/07/2008,10:22:00,27785,27800,27765,27800,56
18/07/2008,10:23:00,27800,27815,27800,27815,36
18/07/2008,10:24:00,27815,27820,27815,27820,8
18/07/2008,10:25:00,27810,27815,27800,27800,19
18/07/2008,10:26:00,27790,27790,27785,27785,11
18/07/2008,10:27:00,27785,27810,27785,27810,18
18/07/2008,10:28:00,27810,27820,27810,27810,15
18/07/2008,10:29:00,27810,27810,27810,27810,2
18/07/2008,10:30:00,27815,27815,27800,27800,15
18/07/2008,10:31:00,27800,27825,27800,27815,29
18/07/2008,10:32:00,27820,27850,27815,27820,63
18/07/2008,10:33:00,27825,27840,27825,27830,14
18/07/2008,10:34:00,27830,27830,27830,27830,2
18/07/2008,10:35:00,27820,27825,27820,27825,8
18/07/2008,10:36:00,27830,27845,27830,27845,14
18/07/2008,10:37:00,27840,27870,27840,27860,26
18/07/2008,10:38:00,27860,27865,27860,27865,4
18/07/2008,10:39:00,27865,27885,27865,27875,26
18/07/2008,10:40:00,27880,27910,27870,27900,56
18/07/2008,10:41:00,27900,27905,27875,27885,25
18/07/2008,10:42:00,27880,27880,27875,27875,9
18/07/2008,10:43:00,27875,27880,27870,27875,10
18/07/2008,10:44:00,27875,27875,27865,27870,26
18/07/2008,10:45:00,27865,27865,27855,27855,10
18/07/2008,10:46:00,27860,27865,27850,27855,18
18/07/2008,10:47:00,27855,27855,27835,27840,16
18/07/2008,10:48:00,27835,27835,27815,27815,21
18/07/2008,10:49:00,27815,27815,27805,27810,17
18/07/2008,10:50:00,27805,27820,27805,27820,20
18/07/2008,10:51:00,27825,27845,27820,27835,19
18/07/2008,10:52:00,27840,27840,27835,27835,4
18/07/2008,10:53:00,27835,27850,27830,27850,17
18/07/2008,10:54:00,27845,27845,27830,27830,14
18/07/2008,10:55:00,27815,27815,27815,27815,2
18/07/2008,10:56:00,27820,27820,27810,27810,13
18/07/2008,10:57:00,27810,27810,27805,27805,6
18/07/2008,10:58:00,27810,27810,27785,27790,48
18/07/2008,10:59:00,27785,27800,27785,27800,17
18/07/2008,11:00:00,27790,27795,27790,27790,5
18/07/2008,11:01:00,27785,27785,27770,27780,38
18/07/2008,11:02:00,27770,27770,27760,27760,27
18/07/2008,11:03:00,27765,27765,27750,27755,39
18/07/2008,11:04:00,27755,27770,27755,27755,14
18/07/2008,11:05:00,27755,27755,27740,27745,38
18/07/2008,11:06:00,27750,27750,27735,27745,26
18/07/2008,11:07:00,27740,27740,27735,27735,9
18/07/2008,11:08:00,27730,27730,27720,27730,23
18/07/2008,11:09:00,27730,27735,27730,27735,15
18/07/2008,11:10:00,27735,27735,27720,27730,35
18/07/2008,11:11:00,27725,27725,27710,27715,15
18/07/2008,11:12:00,27715,27740,27710,27735,30
18/07/2008,11:13:00,27735,27735,27725,27725,13
18/07/2008,11:14:00,27720,27720,27695,27710,54
18/07/2008,11:15:00,27705,27710,27700,27700,28
18/07/2008,11:16:00,27700,27705,27695,27700,25
18/07/2008,11:17:00,27700,27705,27700,27700,10
18/07/2008,11:18:00,27700,27700,27680,27680,51
18/07/2008,11:19:00,27685,27685,27675,27675,19
18/07/2008,11:20:00,27675,27685,27670,27675,56
18/07/2008,11:21:00,27675,27685,27675,27680,11
18/07/2008,11:22:00,27685,27690,27660,27660,50
18/07/2008,11:23:00,27660,27705,27650,27695,79
18/07/2008,11:24:00,27695,27735,27695,27735,60
18/07/2008,11:25:00,27740,27745,27705,27720,33
18/07/2008,11:26:00,27725,27725,27710,27710,20
18/07/2008,11:27:00,27705,27715,27700,27700,9
18/07/2008,11:28:00,27700,27735,27700,27720,37
18/07/2008,11:29:00,27725,27735,27725,27735,9
18/07/2008,11:30:00,27740,27755,27735,27740,20
18/07/2008,11:31:00,27740,27740,27725,27725,5
18/07/2008,11:32:00,27720,27725,27715,27725,8
18/07/2008,11:33:00,27720,27730,27720,27730,12
18/07/2008,11:34:00,27735,27740,27725,27730,6
18/07/2008,11:35:00,27730,27735,27730,27730,10
18/07/2008,11:36:00,27735,27750,27735,27750,18
18/07/2008,11:37:00,27745,27745,27710,27710,42
18/07/2008,11:38:00,27715,27720,27700,27700,23
18/07/2008,11:39:00,27700,27715,27695,27710,37
18/07/2008,11:40:00,27710,27730,27710,27725,15
18/07/2008,11:41:00,27730,27730,27715,27715,7
18/07/2008,11:42:00,27720,27720,27720,27720,5
18/07/2008,11:43:00,27720,27730,27720,27730,8
18/07/2008,11:44:00,27725,27725,27725,27725,3
18/07/2008,11:45:00,27730,27735,27710,27735,25
18/07/2008,11:46:00,27735,27740,27725,27730,13
18/07/2008,11:47:00,27735,27740,27735,27735,17
18/07/2008,11:48:00,27725,27725,27715,27715,5
18/07/2008,11:49:00,27710,27715,27695,27700,54
18/07/2008,11:50:00,27695,27705,27685,27690,26
18/07/2008,11:51:00,27690,27710,27685,27710,51
18/07/2008,11:52:00,27705,27705,27685,27685,22
18/07/2008,11:53:00,27690,27690,27655,27670,51
18/07/2008,11:54:00,27670,27670,27650,27650,24
18/07/2008,11:55:00,27650,27650,27630,27635,43
18/07/2008,11:56:00,27630,27655,27630,27655,54
18/07/2008,11:57:00,27650,27650,27635,27640,12
18/07/2008,11:58:00,27640,27650,27635,27645,8
18/07/2008,11:59:00,27650,27655,27650,27650,14
18/07/2008,12:00:00,27645,27650,27640,27650,24
18/07/2008,12:01:00,27650,27680,27650,27680,30
18/07/2008,12:02:00,27685,27695,27680,27695,22
18/07/2008,12:03:00,27700,27700,27675,27680,53
18/07/2008,12:04:00,27675,27700,27675,27690,22
18/07/2008,12:05:00,27695,27695,27685,27685,11
18/07/2008,12:06:00,27690,27690,27685,27685,8
18/07/2008,12:07:00,27690,27690,27690,27690,2
18/07/2008,12:08:00,27690,27695,27685,27685,30
18/07/2008,12:09:00,27690,27710,27690,27710,62
18/07/2008,12:10:00,27715,27715,27705,27705,28
18/07/2008,12:11:00,27700,27700,27690,27695,50
18/07/2008,12:12:00,27695,27695,27695,27695,1
18/07/2008,12:13:00,27690,27690,27675,27675,43
18/07/2008,12:14:00,27670,27675,27670,27675,12
18/07/2008,12:15:00,27680,27685,27680,27680,19
18/07/2008,12:16:00,27690,27700,27690,27690,45
18/07/2008,12:17:00,27695,27715,27695,27715,35
18/07/2008,12:18:00,27715,27715,27715,27715,1
18/07/2008,12:19:00,27710,27715,27710,27710,7
18/07/2008,12:20:00,27715,27715,27710,27710,14
18/07/2008,12:21:00,27710,27710,27700,27700,2
18/07/2008,12:22:00,27700,27710,27700,27705,11
18/07/2008,12:23:00,27710,27710,27710,27710,6
18/07/2008,12:24:00,27705,27715,27705,27715,24
18/07/2008,12:25:00,27705,27710,27690,27710,49
18/07/2008,12:26:00,27705,27705,27650,27680,106
18/07/2008,12:27:00,27690,27690,27670,27685,14
18/07/2008,12:28:00,27695,27700,27675,27695,34
18/07/2008,12:29:00,27680,27695,27670,27690,24
18/07/2008,12:30:00,27685,27825,27685,27820,184
18/07/2008,12:31:00,27825,27840,27795,27805,55
18/07/2008,12:32:00,27815,27825,27795,27800,59
18/07/2008,12:33:00,27815,27890,27815,27885,121
18/07/2008,12:34:00,27875,27945,27870,27940,82
18/07/2008,12:35:00,27940,27990,27940,27965,131
18/07/2008,12:36:00,27965,27985,27945,27945,56
18/07/2008,12:37:00,27950,27965,27900,27915,77
18/07/2008,12:38:00,27920,27930,27880,27880,80
18/07/2008,12:39:00,27875,27890,27865,27890,56
18/07/2008,12:40:00,27890,27895,27880,27880,20
18/07/2008,12:41:00,27875,27875,27865,27875,32
18/07/2008,12:42:00,27880,27895,27880,27880,15
18/07/2008,12:43:00,27880,27895,27850,27895,43
18/07/2008,12:44:00,27895,27905,27890,27905,24
18/07/2008,12:45:00,27910,27930,27910,27915,37
18/07/2008,12:46:00,27920,27920,27900,27900,25
18/07/2008,12:47:00,27900,27900,27890,27895,7
18/07/2008,12:48:00,27895,27945,27895,27940,24
18/07/2008,12:49:00,27940,27975,27935,27950,49
18/07/2008,12:50:00,27970,28010,27970,28010,96
18/07/2008,12:51:00,28000,28030,28000,28025,55
18/07/2008,12:52:00,28025,28025,27985,27990,64
18/07/2008,12:53:00,27995,28005,27990,27995,21
18/07/2008,12:54:00,28005,28025,28005,28025,20
18/07/2008,12:55:00,28025,28085,28010,28070,151
18/07/2008,12:56:00,28075,28085,28070,28070,48
18/07/2008,12:57:00,28070,28080,28065,28065,32
18/07/2008,12:58:00,28060,28070,28035,28050,28
18/07/2008,12:59:00,28040,28050,28030,28030,33
18/07/2008,13:00:00,28030,28045,28020,28025,50
18/07/2008,13:01:00,28030,28065,28030,28065,39
18/07/2008,13:02:00,28055,28060,28040,28055,17
18/07/2008,13:03:00,28050,28060,28040,28060,8
18/07/2008,13:04:00,28065,28080,28060,28070,18
18/07/2008,13:05:00,28080,28135,28070,28135,89
18/07/2008,13:06:00,28110,28120,28100,28115,45
18/07/2008,13:07:00,28115,28120,28110,28110,6
18/07/2008,13:08:00,28105,28110,28090,28105,26
18/07/2008,13:09:00,28105,28105,28090,28095,20
18/07/2008,13:10:00,28090,28105,28090,28090,17
18/07/2008,13:11:00,28100,28110,28100,28105,37
18/07/2008,13:12:00,28105,28115,28095,28100,29
18/07/2008,13:13:00,28095,28100,28095,28100,5
18/07/2008,13:14:00,28090,28090,28075,28075,29
18/07/2008,13:15:00,28085,28090,28085,28090,13
18/07/2008,13:16:00,28090,28090,28090,28090,1
18/07/2008,13:17:00,28090,28105,28090,28105,20
18/07/2008,13:18:00,28105,28135,28105,28130,66
18/07/2008,13:19:00,28130,28130,28125,28125,17
18/07/2008,13:20:00,28125,28125,28110,28115,41
18/07/2008,13:21:00,28110,28110,28095,28100,17
18/07/2008,13:22:00,28095,28110,28095,28110,10
18/07/2008,13:23:00,28110,28110,28095,28105,27
18/07/2008,13:24:00,28110,28110,28100,28105,19
18/07/2008,13:25:00,28120,28175,28120,28170,106
18/07/2008,13:26:00,28180,28210,28175,28175,127
18/07/2008,13:27:00,28180,28185,28165,28180,35
18/07/2008,13:28:00,28175,28185,28165,28165,26
18/07/2008,13:29:00,28170,28170,28155,28160,33
18/07/2008,13:30:00,28165,28165,28145,28145,27
18/07/2008,13:31:00,28150,28175,28150,28155,35
18/07/2008,13:32:00,28160,28165,28150,28155,13
18/07/2008,13:33:00,28145,28165,28145,28160,10
18/07/2008,13:34:00,28160,28165,28130,28145,34
18/07/2008,13:35:00,28150,28150,28135,28135,40
18/07/2008,13:36:00,28130,28135,28125,28130,20
18/07/2008,13:37:00,28130,28130,28115,28120,17
18/07/2008,13:38:00,28120,28125,28115,28125,10
18/07/2008,13:39:00,28120,28140,28120,28135,50
18/07/2008,13:40:00,28135,28140,28135,28135,18
18/07/2008,13:41:00,28140,28140,28135,28140,20
18/07/2008,13:42:00,28140,28160,28135,28160,16
18/07/2008,13:43:00,28165,28170,28165,28165,20
18/07/2008,13:44:00,28160,28170,28155,28160,17
18/07/2008,13:45:00,28160,28200,28160,28190,45
18/07/2008,13:46:00,28195,28200,28165,28170,44
18/07/2008,13:47:00,28175,28180,28160,28170,33
18/07/2008,13:48:00,28165,28165,28160,28160,26
18/07/2008,13:49:00,28160,28170,28150,28170,22
18/07/2008,13:50:00,28165,28190,28165,28175,41
18/07/2008,13:51:00,28180,28180,28165,28170,21
18/07/2008,13:52:00,28175,28175,28160,28160,14
18/07/2008,13:53:00,28155,28160,28145,28160,27
18/07/2008,13:54:00,28155,28155,28150,28155,7
18/07/2008,13:55:00,28155,28175,28155,28175,11
18/07/2008,13:56:00,28175,28195,28170,28175,33
18/07/2008,13:57:00,28170,28170,28155,28155,9
18/07/2008,13:58:00,28160,28165,28140,28140,37
18/07/2008,13:59:00,28145,28155,28140,28145,33
18/07/2008,14:00:00,28140,28140,28125,28130,31
18/07/2008,14:01:00,28125,28130,28115,28120,45
18/07/2008,14:02:00,28125,28125,28115,28120,8
18/07/2008,14:03:00,28125,28145,28125,28135,51
18/07/2008,14:04:00,28130,28130,28130,28130,1
18/07/2008,14:05:00,28135,28145,28135,28145,4
18/07/2008,14:06:00,28140,28150,28130,28140,11
18/07/2008,14:07:00,28135,28150,28130,28150,15
18/07/2008,14:08:00,28140,28150,28140,28150,9
18/07/2008,14:09:00,28150,28160,28140,28160,9
18/07/2008,14:10:00,28155,28175,28155,28170,17
18/07/2008,14:11:00,28170,28170,28130,28135,38
18/07/2008,14:12:00,28140,28155,28140,28155,15
18/07/2008,14:13:00,28150,28155,28140,28150,15
18/07/2008,14:14:00,28150,28150,28145,28150,4
18/07/2008,14:15:00,28145,28150,28145,28145,7
18/07/2008,14:16:00,28150,28170,28150,28165,19
18/07/2008,14:17:00,28155,28160,28155,28160,13
18/07/2008,14:18:00,28160,28170,28150,28165,24
18/07/2008,14:19:00,28165,28165,28165,28165,2
18/07/2008,14:20:00,28165,28185,28165,28185,14
18/07/2008,14:21:00,28180,28185,28175,28180,10
18/07/2008,14:22:00,28180,28180,28170,28170,17
18/07/2008,14:23:00,28170,28175,28160,28170,19
18/07/2008,14:24:00,28170,28175,28170,28175,4
18/07/2008,14:25:00,28175,28175,28175,28175,1
18/07/2008,14:26:00,28175,28190,28175,28190,26
18/07/2008,14:28:00,28175,28185,28175,28180,11
18/07/2008,14:29:00,28190,28200,28190,28200,12
18/07/2008,14:30:00,28190,28195,28185,28195,11
18/07/2008,14:31:00,28190,28190,28180,28180,13
18/07/2008,14:32:00,28180,28190,28175,28190,19
18/07/2008,14:33:00,28185,28200,28185,28195,8
18/07/2008,14:34:00,28195,28195,28170,28175,19
18/07/2008,14:35:00,28170,28180,28170,28175,8
18/07/2008,14:36:00,28180,28180,28180,28180,2
18/07/2008,14:37:00,28175,28180,28170,28170,10
18/07/2008,14:38:00,28175,28175,28165,28165,6
18/07/2008,14:39:00,28165,28170,28160,28165,7
18/07/2008,14:40:00,28170,28175,28160,28170,20
18/07/2008,14:41:00,28170,28175,28140,28140,31
18/07/2008,14:42:00,28140,28155,28130,28140,44
18/07/2008,14:43:00,28130,28140,28130,28135,8
18/07/2008,14:44:00,28130,28135,28115,28135,35
18/07/2008,14:45:00,28120,28120,28110,28115,33
18/07/2008,14:46:00,28110,28120,28095,28100,34
18/07/2008,14:47:00,28100,28110,28100,28105,11
18/07/2008,14:48:00,28105,28105,28100,28100,16
18/07/2008,14:49:00,28105,28105,28095,28095,23
18/07/2008,14:50:00,28105,28150,28105,28150,37
18/07/2008,14:51:00,28145,28170,28140,28165,43
18/07/2008,14:52:00,28165,28170,28160,28160,15
18/07/2008,14:53:00,28160,28165,28150,28155,18
18/07/2008,14:54:00,28145,28155,28135,28145,27
18/07/2008,14:55:00,28150,28155,28140,28155,34
18/07/2008,14:56:00,28160,28160,28160,28160,6
18/07/2008,14:57:00,28160,28165,28160,28160,4
18/07/2008,14:58:00,28155,28155,28145,28145,25
18/07/2008,14:59:00,28145,28145,28145,28145,1
18/07/2008,15:00:00,28150,28150,28140,28150,28
18/07/2008,15:01:00,28150,28155,28145,28145,20
18/07/2008,15:02:00,28150,28150,28140,28150,13
18/07/2008,15:03:00,28140,28145,28140,28145,6
18/07/2008,15:04:00,28145,28150,28140,28145,10
18/07/2008,15:05:00,28145,28145,28130,28130,25
18/07/2008,15:06:00,28130,28130,28115,28115,16
18/07/2008,15:07:00,28115,28115,28110,28115,17
18/07/2008,15:08:00,28115,28115,28110,28115,11
18/07/2008,15:09:00,28115,28120,28110,28110,5
18/07/2008,15:10:00,28110,28115,28110,28115,3
18/07/2008,15:11:00,28115,28120,28115,28115,8
18/07/2008,15:12:00,28115,28120,28105,28105,11
18/07/2008,15:13:00,28110,28110,28095,28095,22
18/07/2008,15:14:00,28095,28100,28090,28100,22
18/07/2008,15:15:00,28100,28110,28100,28110,14
18/07/2008,15:16:00,28115,28115,28105,28105,17
18/07/2008,15:17:00,28110,28110,28095,28095,10
18/07/2008,15:18:00,28105,28105,28095,28100,11
18/07/2008,15:19:00,28105,28110,28100,28100,9
18/07/2008,15:20:00,28095,28095,28090,28090,18
18/07/2008,15:21:00,28090,28095,28090,28095,5
18/07/2008,15:22:00,28085,28085,28070,28075,38
18/07/2008,15:23:00,28075,28080,28070,28070,17
18/07/2008,15:24:00,28070,28100,28070,28095,32
18/07/2008,15:25:00,28095,28105,28090,28095,16
18/07/2008,15:26:00,28100,28110,28095,28095,7
18/07/2008,15:27:00,28100,28110,28100,28110,6
18/07/2008,15:28:00,28100,28110,28100,28100,16
18/07/2008,15:29:00,28105,28125,28105,28125,20
18/07/2008,15:30:00,28125,28130,28110,28125,31
18/07/2008,15:31:00,28120,28140,28120,28135,43
18/07/2008,15:32:00,28130,28130,28110,28110,18
18/07/2008,15:33:00,28110,28115,28095,28095,30
18/07/2008,15:34:00,28090,28095,28070,28080,27
18/07/2008,15:35:00,28080,28080,28060,28065,36
18/07/2008,15:36:00,28065,28070,28055,28070,38
18/07/2008,15:37:00,28065,28070,28060,28060,60
18/07/2008,15:38:00,28065,28070,28045,28070,69
18/07/2008,15:39:00,28065,28065,28045,28045,16
18/07/2008,15:40:00,28045,28055,28035,28050,29
18/07/2008,15:41:00,28055,28055,28020,28020,48
18/07/2008,15:42:00,28025,28025,28005,28010,75
18/07/2008,15:43:00,28005,28015,27990,27990,77
18/07/2008,15:44:00,27990,28010,27990,28010,26
18/07/2008,15:45:00,28010,28010,27980,27995,70
18/07/2008,15:46:00,27990,28005,27980,28005,35
18/07/2008,15:47:00,28010,28020,28000,28005,60
18/07/2008,15:48:00,28010,28015,28005,28015,11
18/07/2008,15:49:00,28025,28055,28025,28040,44
18/07/2008,15:50:00,28040,28045,28030,28035,32
18/07/2008,15:51:00,28040,28055,28040,28045,35
18/07/2008,15:52:00,28040,28050,28040,28040,20
18/07/2008,15:53:00,28035,28040,28000,28000,34
18/07/2008,15:54:00,28010,28015,28000,28005,28
18/07/2008,15:55:00,28005,28015,27980,28015,66
18/07/2008,15:56:00,28010,28025,28010,28015,27
18/07/2008,15:57:00,28010,28020,28010,28020,8
18/07/2008,15:58:00,28025,28030,27990,28030,62
18/07/2008,15:59:00,28035,28035,28010,28025,21
18/07/2008,16:00:00,28020,28045,28015,28025,52
18/07/2008,16:01:00,28025,28040,28015,28025,34
18/07/2008,16:02:00,28020,28035,28020,28030,13
18/07/2008,16:03:00,28020,28025,28015,28025,18
18/07/2008,16:04:00,28025,28025,27995,28015,28
18/07/2008,16:05:00,28015,28040,27995,28030,80
18/07/2008,16:06:00,28035,28060,28025,28055,50
18/07/2008,16:07:00,28050,28055,28020,28050,58
18/07/2008,16:08:00,28050,28050,28025,28035,28
18/07/2008,16:09:00,28045,28065,28045,28060,37
18/07/2008,16:10:00,28055,28065,28040,28050,38
18/07/2008,16:11:00,28055,28065,28045,28065,46
18/07/2008,16:12:00,28065,28100,28065,28090,54
18/07/2008,16:13:00,28100,28100,28075,28085,19
18/07/2008,16:14:00,28080,28090,28080,28080,12
18/07/2008,16:15:00,28080,28085,28070,28075,29
18/07/2008,16:16:00,28080,28090,28075,28075,11
18/07/2008,16:17:00,28080,28085,28080,28085,13
18/07/2008,16:18:00,28080,28080,28060,28075,30
18/07/2008,16:19:00,28065,28075,28065,28065,12
18/07/2008,16:20:00,28065,28070,28055,28060,37
18/07/2008,16:21:00,28060,28060,28040,28050,33
18/07/2008,16:22:00,28055,28055,28020,28020,25
18/07/2008,16:23:00,28030,28050,28030,28050,20
18/07/2008,16:24:00,28045,28055,28035,28035,9
18/07/2008,16:25:00,28035,28040,28030,28030,12
18/07/2008,16:26:00,28025,28065,28025,28065,19
18/07/2008,16:27:00,28065,28070,28050,28050,15
18/07/2008,16:28:00,28045,28050,28040,28050,21
18/07/2008,16:29:00,28050,28055,28045,28050,9
18/07/2008,16:30:00,28060,28070,28060,28070,7
18/07/2008,16:31:00,28060,28060,28035,28045,18
18/07/2008,16:32:00,28050,28055,28010,28010,57
18/07/2008,16:33:00,28020,28035,28015,28030,31
18/07/2008,16:34:00,28025,28055,28020,28040,42
18/07/2008,16:35:00,28045,28045,28025,28040,24
18/07/2008,16:36:00,28035,28050,28035,28040,10
18/07/2008,16:37:00,28040,28040,28040,28040,13
18/07/2008,16:38:00,28040,28040,28015,28015,35
18/07/2008,16:39:00,28020,28030,28010,28030,10
18/07/2008,16:40:00,28030,28030,28015,28025,35
18/07/2008,16:41:00,28025,28030,28020,28030,9
18/07/2008,16:42:00,28030,28035,28025,28025,32
18/07/2008,16:43:00,28030,28050,28030,28045,18
18/07/2008,16:44:00,28055,28075,28055,28075,35
18/07/2008,16:45:00,28070,28075,28065,28075,13
18/07/2008,16:46:00,28075,28120,28075,28120,58
18/07/2008,16:47:00,28125,28140,28125,28125,37
18/07/2008,16:48:00,28130,28130,28120,28125,12
18/07/2008,16:49:00,28125,28160,28120,28160,57
18/07/2008,16:50:00,28155,28170,28155,28155,27
18/07/2008,16:51:00,28150,28170,28145,28155,72
18/07/2008,16:52:00,28160,28175,28160,28170,15
18/07/2008,16:53:00,28165,28170,28155,28160,45
18/07/2008,16:54:00,28165,28165,28140,28145,36
18/07/2008,16:55:00,28145,28155,28130,28140,77
18/07/2008,16:56:00,28150,28150,28130,28130,29
18/07/2008,16:57:00,28125,28145,28125,28140,61
18/07/2008,16:58:00,28130,28150,28130,28135,19
18/07/2008,16:59:00,28135,28145,28130,28145,29
18/07/2008,17:00:00,28140,28190,28140,28170,98
18/07/2008,17:01:00,28170,28180,28165,28165,22
18/07/2008,17:02:00,28165,28175,28160,28160,47
18/07/2008,17:03:00,28175,28175,28165,28175,33
18/07/2008,17:04:00,28165,28175,28155,28165,70
18/07/2008,17:05:00,28165,28170,28150,28155,19
18/07/2008,17:06:00,28160,28170,28150,28165,1060
18/07/2008,17:07:00,28160,28190,28155,28190,32
18/07/2008,17:08:00,28190,28210,28190,28205,58
18/07/2008,17:09:00,28195,28210,28190,28205,28
18/07/2008,17:10:00,28210,28260,28210,28260,110
18/07/2008,17:11:00,28245,28260,28235,28255,92
18/07/2008,17:12:00,28250,28265,28240,28265,77
18/07/2008,17:13:00,28270,28290,28270,28290,97
18/07/2008,17:14:00,28285,28315,28285,28290,103
18/07/2008,17:15:00,28305,28305,28265,28270,37
18/07/2008,17:16:00,28275,28280,28250,28250,37
18/07/2008,17:17:00,28255,28275,28250,28275,51
18/07/2008,17:18:00,28275,28295,28270,28290,33
18/07/2008,17:19:00,28275,28290,28275,28285,65
18/07/2008,17:20:00,28285,28300,28285,28300,29
18/07/2008,17:21:00,28300,28300,28285,28300,56
18/07/2008,17:22:00,28305,28310,28295,28295,45
18/07/2008,17:23:00,28300,28310,28290,28295,47
18/07/2008,17:24:00,28295,28295,28275,28290,56
18/07/2008,17:25:00,28275,28285,28265,28270,60
18/07/2008,17:26:00,28265,28290,28265,28285,92
18/07/2008,17:27:00,28290,28315,28285,28310,72
18/07/2008,17:28:00,28315,28335,28315,28335,80
18/07/2008,17:29:00,28335,28340,28320,28335,162
18/07/2008,17:30:00,28340,28345,28330,28345,83
18/07/2008,17:31:00,28345,28355,28335,28350,48
18/07/2008,17:32:00,28340,28350,28340,28345,24
18/07/2008,17:33:00,28340,28345,28325,28330,52
18/07/2008,17:34:00,28335,28345,28330,28345,28
18/07/2008,17:35:00,28345,28355,28335,28345,45
18/07/2008,17:36:00,28340,28370,28340,28350,37
18/07/2008,17:37:00,28345,28345,28335,28335,29
18/07/2008,17:38:00,28335,28340,28320,28320,39
18/07/2008,17:39:00,28315,28335,28305,28335,66