DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
21/07/2008,09:00:00,28360,28360,28330,28335,40
21/07/2008,09:01:00,28335,28345,28300,28315,83
21/07/2008,09:02:00,28310,28310,28275,28280,40
21/07/2008,09:03:00,28275,28285,28255,28275,35
21/07/2008,09:04:00,28275,28290,28275,28290,33
21/07/2008,09:05:00,28285,28300,28260,28260,60
21/07/2008,09:06:00,28255,28270,28235,28240,46
21/07/2008,09:07:00,28235,28240,28215,28230,44
21/07/2008,09:08:00,28225,28225,28195,28200,51
21/07/2008,09:09:00,28200,28215,28190,28200,61
21/07/2008,09:10:00,28210,28230,28205,28210,34
21/07/2008,09:11:00,28210,28210,28190,28190,26
21/07/2008,09:12:00,28185,28205,28185,28200,51
21/07/2008,09:13:00,28205,28205,28180,28180,40
21/07/2008,09:14:00,28185,28205,28175,28200,34
21/07/2008,09:15:00,28200,28200,28185,28190,19
21/07/2008,09:16:00,28180,28195,28175,28195,52
21/07/2008,09:17:00,28190,28235,28190,28225,60
21/07/2008,09:18:00,28225,28230,28215,28215,35
21/07/2008,09:19:00,28210,28210,28155,28165,90
21/07/2008,09:20:00,28165,28195,28160,28190,43
21/07/2008,09:21:00,28185,28190,28185,28190,22
21/07/2008,09:22:00,28190,28220,28175,28210,78
21/07/2008,09:23:00,28210,28255,28210,28255,56
21/07/2008,09:24:00,28245,28245,28215,28225,50
21/07/2008,09:25:00,28225,28235,28220,28225,49
21/07/2008,09:26:00,28235,28235,28230,28230,7
21/07/2008,09:27:00,28230,28230,28215,28215,40
21/07/2008,09:28:00,28215,28220,28200,28205,16
21/07/2008,09:29:00,28215,28235,28215,28235,18
21/07/2008,09:30:00,28230,28235,28215,28220,32
21/07/2008,09:31:00,28220,28220,28200,28205,17
21/07/2008,09:32:00,28200,28210,28195,28200,29
21/07/2008,09:33:00,28200,28225,28200,28215,26
21/07/2008,09:34:00,28220,28235,28210,28235,22
21/07/2008,09:35:00,28230,28245,28225,28240,25
21/07/2008,09:36:00,28235,28245,28225,28225,30
21/07/2008,09:37:00,28225,28235,28225,28225,28
21/07/2008,09:38:00,28225,28230,28215,28225,14
21/07/2008,09:39:00,28220,28270,28215,28250,45
21/07/2008,09:40:00,28260,28260,28250,28255,7
21/07/2008,09:41:00,28255,28255,28245,28255,41
21/07/2008,09:42:00,28255,28255,28250,28250,21
21/07/2008,09:43:00,28245,28250,28240,28250,19
21/07/2008,09:44:00,28245,28270,28245,28265,26
21/07/2008,09:45:00,28270,28285,28270,28275,57
21/07/2008,09:46:00,28275,28275,28245,28245,29
21/07/2008,09:47:00,28250,28250,28230,28240,28
21/07/2008,09:48:00,28245,28250,28230,28230,23
21/07/2008,09:49:00,28230,28235,28225,28230,20
21/07/2008,09:50:00,28230,28245,28205,28205,83
21/07/2008,09:51:00,28215,28215,28190,28200,28
21/07/2008,09:52:00,28200,28235,28195,28235,40
21/07/2008,09:53:00,28235,28240,28220,28230,33
21/07/2008,09:54:00,28220,28235,28215,28235,33
21/07/2008,09:55:00,28235,28235,28180,28185,53
21/07/2008,09:56:00,28190,28190,28175,28180,35
21/07/2008,09:57:00,28185,28215,28180,28215,43
21/07/2008,09:58:00,28220,28230,28180,28185,140
21/07/2008,09:59:00,28185,28200,28165,28165,34
21/07/2008,10:00:00,28165,28170,28135,28160,88
21/07/2008,10:01:00,28160,28180,28155,28160,24
21/07/2008,10:02:00,28170,28180,28155,28180,7
21/07/2008,10:03:00,28185,28205,28185,28185,52
21/07/2008,10:04:00,28185,28195,28180,28195,8
21/07/2008,10:05:00,28195,28200,28185,28200,11
21/07/2008,10:06:00,28195,28220,28195,28215,31
21/07/2008,10:07:00,28205,28210,28200,28210,8
21/07/2008,10:08:00,28205,28205,28200,28200,3
21/07/2008,10:09:00,28205,28210,28205,28210,7
21/07/2008,10:10:00,28210,28230,28210,28220,24
21/07/2008,10:11:00,28215,28220,28170,28180,36
21/07/2008,10:12:00,28180,28190,28175,28185,23
21/07/2008,10:13:00,28190,28200,28190,28200,18
21/07/2008,10:14:00,28195,28210,28190,28210,16
21/07/2008,10:15:00,28215,28215,28185,28190,33
21/07/2008,10:16:00,28190,28190,28160,28170,31
21/07/2008,10:17:00,28160,28160,28140,28155,22
21/07/2008,10:18:00,28155,28160,28155,28155,5
21/07/2008,10:19:00,28150,28155,28145,28155,13
21/07/2008,10:20:00,28160,28180,28155,28155,29
21/07/2008,10:21:00,28160,28165,28155,28165,9
21/07/2008,10:22:00,28170,28220,28170,28210,46
21/07/2008,10:23:00,28215,28240,28215,28230,37
21/07/2008,10:24:00,28230,28235,28225,28230,21
21/07/2008,10:25:00,28230,28265,28225,28255,43
21/07/2008,10:26:00,28255,28260,28250,28250,24
21/07/2008,10:27:00,28245,28255,28240,28255,16
21/07/2008,10:28:00,28250,28255,28250,28255,18
21/07/2008,10:29:00,28260,28260,28250,28250,17
21/07/2008,10:30:00,28240,28240,28230,28230,29
21/07/2008,10:31:00,28225,28235,28220,28235,9
21/07/2008,10:32:00,28230,28230,28230,28230,8
21/07/2008,10:33:00,28235,28250,28230,28235,16
21/07/2008,10:34:00,28240,28240,28230,28230,6
21/07/2008,10:35:00,28230,28230,28225,28230,17
21/07/2008,10:36:00,28225,28225,28210,28210,15
21/07/2008,10:37:00,28220,28245,28220,28235,16
21/07/2008,10:38:00,28240,28240,28240,28240,3
21/07/2008,10:39:00,28245,28245,28230,28240,9
21/07/2008,10:40:00,28245,28250,28215,28215,24
21/07/2008,10:41:00,28215,28230,28210,28230,24
21/07/2008,10:42:00,28235,28240,28235,28240,13
21/07/2008,10:43:00,28240,28250,28240,28250,15
21/07/2008,10:44:00,28255,28260,28250,28255,16
21/07/2008,10:45:00,28255,28275,28255,28270,35
21/07/2008,10:46:00,28270,28270,28255,28255,15
21/07/2008,10:47:00,28260,28285,28255,28255,56
21/07/2008,10:48:00,28255,28260,28245,28245,21
21/07/2008,10:49:00,28245,28255,28240,28250,23
21/07/2008,10:50:00,28245,28250,28240,28250,14
21/07/2008,10:51:00,28245,28245,28240,28245,30
21/07/2008,10:52:00,28245,28250,28240,28240,27
21/07/2008,10:53:00,28245,28250,28240,28245,38
21/07/2008,10:54:00,28250,28260,28235,28240,25
21/07/2008,10:55:00,28235,28245,28215,28245,80
21/07/2008,10:56:00,28245,28245,28230,28235,12
21/07/2008,10:57:00,28235,28240,28225,28235,17
21/07/2008,10:58:00,28240,28240,28235,28235,4
21/07/2008,10:59:00,28235,28240,28235,28240,4
21/07/2008,11:01:00,28245,28250,28240,28250,9
21/07/2008,11:02:00,28250,28265,28250,28265,14
21/07/2008,11:03:00,28265,28280,28265,28270,10
21/07/2008,11:04:00,28270,28280,28270,28275,29
21/07/2008,11:05:00,28280,28280,28280,28280,1
21/07/2008,11:06:00,28280,28300,28275,28285,53
21/07/2008,11:07:00,28285,28295,28285,28295,19
21/07/2008,11:08:00,28295,28310,28295,28310,37
21/07/2008,11:09:00,28305,28310,28300,28310,16
21/07/2008,11:10:00,28315,28315,28310,28315,18
21/07/2008,11:11:00,28320,28355,28315,28355,49
21/07/2008,11:12:00,28345,28360,28340,28355,32
21/07/2008,11:13:00,28355,28365,28350,28365,23
21/07/2008,11:14:00,28365,28385,28365,28385,64
21/07/2008,11:15:00,28385,28385,28345,28345,51
21/07/2008,11:16:00,28350,28350,28330,28330,22
21/07/2008,11:17:00,28330,28330,28315,28320,48
21/07/2008,11:18:00,28315,28315,28300,28310,30
21/07/2008,11:19:00,28310,28330,28310,28330,12
21/07/2008,11:20:00,28335,28355,28330,28335,29
21/07/2008,11:21:00,28335,28340,28335,28340,6
21/07/2008,11:22:00,28345,28345,28340,28340,7
21/07/2008,11:23:00,28335,28350,28335,28350,25
21/07/2008,11:24:00,28350,28355,28350,28350,10
21/07/2008,11:25:00,28345,28380,28345,28380,61
21/07/2008,11:26:00,28375,28385,28370,28380,46
21/07/2008,11:27:00,28385,28395,28370,28370,54
21/07/2008,11:28:00,28375,28375,28360,28375,33
21/07/2008,11:29:00,28370,28375,28370,28375,21
21/07/2008,11:30:00,28375,28385,28370,28380,12
21/07/2008,11:31:00,28380,28410,28380,28400,54
21/07/2008,11:32:00,28400,28420,28400,28420,38
21/07/2008,11:33:00,28415,28420,28390,28395,49
21/07/2008,11:34:00,28390,28400,28385,28400,26
21/07/2008,11:35:00,28405,28440,28405,28425,48
21/07/2008,11:36:00,28425,28425,28405,28410,42
21/07/2008,11:37:00,28410,28435,28410,28435,36
21/07/2008,11:38:00,28440,28455,28440,28450,33
21/07/2008,11:39:00,28445,28450,28430,28445,37
21/07/2008,11:40:00,28445,28445,28420,28420,23
21/07/2008,11:41:00,28415,28425,28415,28425,21
21/07/2008,11:42:00,28425,28440,28425,28440,6
21/07/2008,11:43:00,28435,28465,28435,28455,85
21/07/2008,11:44:00,28460,28465,28455,28465,23
21/07/2008,11:45:00,28455,28455,28450,28450,35
21/07/2008,11:46:00,28450,28465,28450,28465,19
21/07/2008,11:47:00,28460,28465,28460,28465,16
21/07/2008,11:48:00,28460,28475,28460,28470,22
21/07/2008,11:49:00,28470,28470,28440,28450,21
21/07/2008,11:50:00,28445,28445,28435,28435,15
21/07/2008,11:51:00,28445,28455,28435,28435,47
21/07/2008,11:52:00,28430,28435,28405,28405,62
21/07/2008,11:53:00,28400,28405,28395,28395,32
21/07/2008,11:54:00,28400,28405,28395,28405,15
21/07/2008,11:55:00,28395,28410,28395,28410,35
21/07/2008,11:56:00,28410,28410,28410,28410,6
21/07/2008,11:57:00,28415,28415,28400,28400,23
21/07/2008,11:58:00,28400,28400,28390,28395,13
21/07/2008,11:59:00,28390,28390,28385,28390,21
21/07/2008,12:00:00,28385,28395,28385,28390,18
21/07/2008,12:01:00,28395,28410,28395,28405,39
21/07/2008,12:02:00,28405,28410,28400,28400,10
21/07/2008,12:03:00,28395,28400,28395,28400,8
21/07/2008,12:04:00,28400,28400,28395,28400,12
21/07/2008,12:05:00,28405,28410,28405,28410,7
21/07/2008,12:06:00,28405,28405,28405,28405,5
21/07/2008,12:07:00,28405,28405,28405,28405,4
21/07/2008,12:08:00,28400,28410,28400,28410,6
21/07/2008,12:09:00,28405,28425,28405,28420,21
21/07/2008,12:10:00,28425,28425,28415,28415,8
21/07/2008,12:11:00,28415,28415,28415,28415,3
21/07/2008,12:12:00,28420,28420,28410,28410,4
21/07/2008,12:13:00,28415,28435,28410,28435,15
21/07/2008,12:14:00,28435,28490,28435,28475,84
21/07/2008,12:15:00,28470,28470,28455,28465,23
21/07/2008,12:16:00,28470,28470,28460,28470,14
21/07/2008,12:17:00,28475,28495,28470,28480,48
21/07/2008,12:18:00,28475,28475,28465,28470,11
21/07/2008,12:19:00,28465,28465,28460,28460,6
21/07/2008,12:20:00,28460,28480,28455,28470,16
21/07/2008,12:21:00,28470,28485,28470,28485,20
21/07/2008,12:22:00,28490,28500,28485,28485,31
21/07/2008,12:23:00,28490,28490,28480,28490,19
21/07/2008,12:24:00,28485,28490,28485,28490,2
21/07/2008,12:25:00,28490,28495,28490,28495,2
21/07/2008,12:26:00,28495,28495,28490,28490,12
21/07/2008,12:27:00,28500,28505,28485,28485,51
21/07/2008,12:28:00,28490,28505,28490,28505,22
21/07/2008,12:29:00,28500,28505,28495,28500,19
21/07/2008,12:30:00,28500,28500,28500,28500,1
21/07/2008,12:31:00,28485,28485,28480,28480,18
21/07/2008,12:32:00,28480,28485,28475,28485,17
21/07/2008,12:33:00,28475,28475,28470,28470,5
21/07/2008,12:34:00,28470,28470,28460,28470,9
21/07/2008,12:35:00,28460,28460,28460,28460,3
21/07/2008,12:36:00,28460,28470,28460,28470,6
21/07/2008,12:37:00,28470,28475,28470,28470,26
21/07/2008,12:39:00,28470,28475,28470,28475,4
21/07/2008,12:40:00,28470,28475,28470,28470,5
21/07/2008,12:41:00,28480,28480,28475,28475,2
21/07/2008,12:42:00,28470,28470,28470,28470,1
21/07/2008,12:43:00,28480,28485,28475,28480,35
21/07/2008,12:44:00,28485,28485,28480,28480,3
21/07/2008,12:45:00,28475,28475,28475,28475,1
21/07/2008,12:46:00,28475,28475,28475,28475,2
21/07/2008,12:47:00,28475,28480,28470,28470,15
21/07/2008,12:48:00,28480,28480,28475,28480,6
21/07/2008,12:49:00,28480,28485,28480,28485,4
21/07/2008,12:50:00,28490,28490,28480,28480,3
21/07/2008,12:51:00,28480,28480,28480,28480,2
21/07/2008,12:52:00,28480,28480,28480,28480,1
21/07/2008,12:53:00,28480,28485,28475,28480,10
21/07/2008,12:55:00,28475,28475,28475,28475,1
21/07/2008,12:56:00,28480,28485,28480,28485,4
21/07/2008,12:57:00,28480,28505,28480,28495,27
21/07/2008,12:58:00,28495,28500,28495,28500,3
21/07/2008,12:59:00,28495,28500,28495,28495,17
21/07/2008,13:00:00,28495,28545,28495,28545,88
21/07/2008,13:01:00,28550,28550,28535,28545,29
21/07/2008,13:02:00,28545,28570,28545,28565,47
21/07/2008,13:03:00,28565,28590,28565,28590,62
21/07/2008,13:04:00,28590,28595,28580,28590,34
21/07/2008,13:05:00,28590,28595,28560,28560,46
21/07/2008,13:06:00,28560,28565,28535,28535,46
21/07/2008,13:07:00,28545,28565,28545,28565,15
21/07/2008,13:08:00,28565,28575,28560,28560,8
21/07/2008,13:09:00,28555,28565,28555,28565,3
21/07/2008,13:10:00,28555,28580,28555,28570,12
21/07/2008,13:11:00,28570,28570,28565,28565,2
21/07/2008,13:12:00,28565,28575,28565,28575,7
21/07/2008,13:13:00,28575,28580,28565,28575,37
21/07/2008,13:14:00,28575,28585,28570,28580,78
21/07/2008,13:15:00,28580,28585,28575,28575,35
21/07/2008,13:16:00,28570,28570,28565,28570,8
21/07/2008,13:17:00,28575,28575,28570,28570,18
21/07/2008,13:18:00,28570,28575,28570,28570,24
21/07/2008,13:19:00,28570,28580,28565,28570,13
21/07/2008,13:20:00,28570,28570,28555,28560,30
21/07/2008,13:21:00,28555,28565,28545,28545,29
21/07/2008,13:22:00,28540,28560,28535,28545,54
21/07/2008,13:23:00,28545,28550,28540,28550,9
21/07/2008,13:24:00,28555,28560,28540,28545,16
21/07/2008,13:25:00,28550,28580,28550,28575,26
21/07/2008,13:26:00,28565,28565,28520,28540,44
21/07/2008,13:27:00,28540,28555,28535,28545,8
21/07/2008,13:28:00,28540,28545,28540,28545,4
21/07/2008,13:29:00,28540,28550,28530,28530,8
21/07/2008,13:30:00,28525,28525,28520,28525,6
21/07/2008,13:31:00,28530,28550,28530,28550,9
21/07/2008,13:32:00,28550,28550,28545,28545,2
21/07/2008,13:33:00,28540,28540,28540,28540,3
21/07/2008,13:34:00,28545,28545,28540,28545,6
21/07/2008,13:35:00,28540,28550,28540,28550,6
21/07/2008,13:36:00,28545,28550,28545,28550,6
21/07/2008,13:37:00,28555,28555,28545,28545,5
21/07/2008,13:38:00,28545,28545,28530,28535,10
21/07/2008,13:39:00,28535,28535,28530,28530,2
21/07/2008,13:40:00,28530,28530,28515,28515,15
21/07/2008,13:41:00,28510,28515,28505,28505,11
21/07/2008,13:42:00,28515,28515,28500,28505,7
21/07/2008,13:43:00,28505,28505,28485,28505,14
21/07/2008,13:44:00,28510,28510,28500,28510,4
21/07/2008,13:45:00,28510,28510,28510,28510,8
21/07/2008,13:46:00,28515,28515,28505,28505,2
21/07/2008,13:47:00,28500,28500,28500,28500,12
21/07/2008,13:48:00,28510,28510,28510,28510,2
21/07/2008,13:49:00,28510,28525,28510,28525,22
21/07/2008,13:50:00,28515,28515,28515,28515,1
21/07/2008,13:51:00,28520,28525,28520,28525,6
21/07/2008,13:52:00,28520,28520,28520,28520,2
21/07/2008,13:53:00,28525,28525,28515,28525,14
21/07/2008,13:54:00,28520,28520,28520,28520,1
21/07/2008,13:55:00,28520,28520,28515,28515,7
21/07/2008,13:56:00,28515,28515,28510,28515,20
21/07/2008,13:57:00,28510,28515,28510,28515,5
21/07/2008,13:58:00,28510,28515,28510,28515,9
21/07/2008,13:59:00,28515,28520,28515,28515,12
21/07/2008,14:00:00,28510,28510,28480,28485,55
21/07/2008,14:01:00,28480,28495,28480,28495,7
21/07/2008,14:02:00,28490,28490,28485,28485,5
21/07/2008,14:03:00,28500,28505,28500,28505,9
21/07/2008,14:04:00,28510,28520,28510,28520,9
21/07/2008,14:05:00,28515,28515,28510,28510,2
21/07/2008,14:06:00,28515,28515,28515,28515,1
21/07/2008,14:07:00,28515,28550,28515,28550,20
21/07/2008,14:08:00,28550,28555,28550,28555,6
21/07/2008,14:09:00,28560,28560,28555,28555,4
21/07/2008,14:10:00,28560,28565,28560,28565,12
21/07/2008,14:11:00,28565,28570,28535,28535,51
21/07/2008,14:12:00,28545,28565,28540,28540,35
21/07/2008,14:13:00,28550,28555,28530,28540,21
21/07/2008,14:14:00,28530,28530,28525,28525,4
21/07/2008,14:15:00,28525,28525,28510,28520,26
21/07/2008,14:16:00,28525,28530,28515,28530,7
21/07/2008,14:17:00,28530,28530,28530,28530,2
21/07/2008,14:18:00,28535,28535,28530,28530,5
21/07/2008,14:19:00,28530,28550,28525,28550,16
21/07/2008,14:20:00,28540,28540,28530,28530,16
21/07/2008,14:21:00,28525,28535,28515,28535,29
21/07/2008,14:22:00,28530,28535,28525,28535,6
21/07/2008,14:23:00,28540,28540,28540,28540,1
21/07/2008,14:24:00,28545,28545,28545,28545,1
21/07/2008,14:25:00,28545,28545,28540,28540,4
21/07/2008,14:26:00,28540,28540,28540,28540,2
21/07/2008,14:27:00,28550,28550,28550,28550,1
21/07/2008,14:28:00,28545,28545,28540,28545,5
21/07/2008,14:29:00,28545,28555,28545,28550,10
21/07/2008,14:30:00,28535,28550,28535,28550,11
21/07/2008,14:31:00,28545,28550,28535,28550,4
21/07/2008,14:32:00,28540,28545,28530,28540,14
21/07/2008,14:33:00,28545,28550,28545,28545,5
21/07/2008,14:34:00,28550,28555,28550,28555,8
21/07/2008,14:35:00,28555,28555,28550,28550,2
21/07/2008,14:36:00,28555,28585,28555,28565,20
21/07/2008,14:37:00,28575,28575,28570,28575,6
21/07/2008,14:38:00,28580,28590,28580,28585,31
21/07/2008,14:39:00,28580,28585,28580,28580,6
21/07/2008,14:40:00,28585,28605,28585,28605,54
21/07/2008,14:41:00,28605,28605,28595,28600,9
21/07/2008,14:42:00,28605,28610,28605,28610,8
21/07/2008,14:43:00,28605,28605,28590,28590,15
21/07/2008,14:44:00,28590,28595,28590,28590,10
21/07/2008,14:45:00,28590,28595,28590,28595,8
21/07/2008,14:46:00,28595,28600,28595,28600,13
21/07/2008,14:47:00,28600,28605,28600,28605,10
21/07/2008,14:48:00,28600,28620,28600,28615,25
21/07/2008,14:49:00,28615,28615,28605,28610,9
21/07/2008,14:50:00,28610,28615,28610,28610,11
21/07/2008,14:51:00,28605,28615,28605,28615,5
21/07/2008,14:52:00,28615,28615,28610,28610,8
21/07/2008,14:53:00,28605,28610,28600,28600,11
21/07/2008,14:54:00,28600,28605,28600,28600,12
21/07/2008,14:55:00,28610,28615,28600,28600,5
21/07/2008,14:57:00,28610,28610,28600,28610,5
21/07/2008,14:58:00,28610,28610,28595,28595,13
21/07/2008,14:59:00,28595,28600,28595,28595,6
21/07/2008,15:00:00,28600,28600,28590,28590,10
21/07/2008,15:01:00,28595,28595,28590,28590,3
21/07/2008,15:02:00,28595,28595,28580,28580,23
21/07/2008,15:03:00,28585,28585,28575,28575,33
21/07/2008,15:04:00,28570,28575,28560,28570,31
21/07/2008,15:05:00,28570,28575,28560,28560,12
21/07/2008,15:06:00,28555,28560,28540,28555,41
21/07/2008,15:07:00,28555,28560,28550,28550,8
21/07/2008,15:08:00,28550,28555,28550,28555,5
21/07/2008,15:09:00,28545,28550,28535,28540,12
21/07/2008,15:10:00,28540,28550,28540,28540,5
21/07/2008,15:11:00,28540,28540,28540,28540,4
21/07/2008,15:12:00,28540,28540,28535,28535,7
21/07/2008,15:13:00,28540,28540,28540,28540,1
21/07/2008,15:14:00,28535,28540,28535,28540,4
21/07/2008,15:15:00,28545,28545,28540,28540,6
21/07/2008,15:16:00,28540,28545,28540,28545,2
21/07/2008,15:17:00,28540,28545,28540,28545,3
21/07/2008,15:18:00,28540,28550,28540,28540,4
21/07/2008,15:19:00,28535,28540,28535,28540,3
21/07/2008,15:20:00,28540,28540,28535,28540,12
21/07/2008,15:21:00,28535,28540,28535,28540,5
21/07/2008,15:22:00,28540,28540,28540,28540,1
21/07/2008,15:23:00,28540,28545,28530,28545,9
21/07/2008,15:24:00,28550,28565,28550,28560,17
21/07/2008,15:25:00,28560,28570,28560,28570,6
21/07/2008,15:26:00,28560,28560,28560,28560,3
21/07/2008,15:27:00,28565,28565,28555,28565,13
21/07/2008,15:28:00,28565,28565,28565,28565,2
21/07/2008,15:29:00,28560,28575,28550,28555,22
21/07/2008,15:30:00,28545,28565,28540,28540,30
21/07/2008,15:31:00,28550,28555,28550,28550,14
21/07/2008,15:32:00,28540,28545,28530,28540,17
21/07/2008,15:33:00,28535,28535,28525,28525,8
21/07/2008,15:34:00,28525,28525,28500,28510,31
21/07/2008,15:35:00,28510,28515,28500,28505,18
21/07/2008,15:36:00,28510,28535,28510,28530,28
21/07/2008,15:37:00,28540,28540,28530,28530,19
21/07/2008,15:38:00,28535,28555,28535,28550,15
21/07/2008,15:39:00,28555,28555,28525,28530,27
21/07/2008,15:40:00,28530,28555,28525,28550,28
21/07/2008,15:41:00,28540,28545,28540,28545,2
21/07/2008,15:42:00,28540,28540,28510,28515,52
21/07/2008,15:43:00,28515,28530,28505,28525,30
21/07/2008,15:44:00,28520,28530,28510,28515,15
21/07/2008,15:45:00,28520,28535,28520,28525,19
21/07/2008,15:46:00,28525,28535,28525,28530,6
21/07/2008,15:47:00,28530,28545,28530,28545,15
21/07/2008,15:48:00,28540,28540,28520,28525,11
21/07/2008,15:49:00,28530,28530,28525,28525,6
21/07/2008,15:50:00,28515,28515,28490,28490,18
21/07/2008,15:51:00,28500,28530,28490,28505,61
21/07/2008,15:52:00,28510,28510,28495,28495,15
21/07/2008,15:53:00,28495,28505,28490,28505,27
21/07/2008,15:54:00,28500,28530,28490,28530,26
21/07/2008,15:55:00,28515,28520,28490,28505,30
21/07/2008,15:56:00,28500,28530,28500,28525,27
21/07/2008,15:57:00,28520,28525,28510,28525,21
21/07/2008,15:58:00,28520,28530,28515,28515,8
21/07/2008,15:59:00,28525,28525,28510,28510,16
21/07/2008,16:00:00,28510,28550,28510,28510,49
21/07/2008,16:01:00,28510,28515,28500,28500,39
21/07/2008,16:02:00,28500,28500,28470,28475,85
21/07/2008,16:03:00,28470,28470,28445,28455,64
21/07/2008,16:04:00,28455,28475,28445,28475,63
21/07/2008,16:05:00,28465,28470,28450,28455,33
21/07/2008,16:06:00,28450,28450,28435,28450,28
21/07/2008,16:07:00,28455,28455,28430,28430,44
21/07/2008,16:08:00,28435,28440,28415,28425,31
21/07/2008,16:09:00,28430,28455,28430,28450,31
21/07/2008,16:10:00,28450,28450,28435,28445,20
21/07/2008,16:11:00,28450,28450,28435,28440,19
21/07/2008,16:12:00,28430,28455,28430,28455,31
21/07/2008,16:13:00,28455,28465,28435,28455,23
21/07/2008,16:14:00,28455,28485,28455,28475,38
21/07/2008,16:15:00,28475,28475,28465,28465,27
21/07/2008,16:16:00,28470,28480,28470,28470,13
21/07/2008,16:17:00,28465,28465,28460,28465,6
21/07/2008,16:18:00,28460,28485,28460,28460,43
21/07/2008,16:19:00,28470,28470,28455,28470,8
21/07/2008,16:20:00,28465,28465,28465,28465,2
21/07/2008,16:21:00,28460,28460,28445,28455,27
21/07/2008,16:22:00,28455,28465,28455,28465,10
21/07/2008,16:23:00,28470,28480,28445,28445,40
21/07/2008,16:24:00,28440,28450,28430,28440,16
21/07/2008,16:25:00,28425,28445,28425,28445,24
21/07/2008,16:26:00,28435,28450,28430,28450,15
21/07/2008,16:27:00,28435,28450,28435,28440,20
21/07/2008,16:28:00,28450,28450,28430,28430,17
21/07/2008,16:29:00,28430,28430,28420,28420,9
21/07/2008,16:30:00,28415,28420,28405,28405,29
21/07/2008,16:31:00,28400,28425,28390,28415,51
21/07/2008,16:32:00,28420,28420,28400,28410,37
21/07/2008,16:33:00,28405,28410,28405,28410,11
21/07/2008,16:34:00,28410,28410,28390,28390,22
21/07/2008,16:35:00,28390,28415,28390,28410,24
21/07/2008,16:36:00,28410,28420,28410,28410,23
21/07/2008,16:37:00,28405,28420,28405,28420,7
21/07/2008,16:38:00,28430,28435,28420,28425,21
21/07/2008,16:39:00,28430,28470,28425,28450,47
21/07/2008,16:40:00,28460,28480,28460,28460,38
21/07/2008,16:41:00,28465,28480,28465,28465,11
21/07/2008,16:42:00,28460,28475,28460,28470,18
21/07/2008,16:43:00,28470,28495,28465,28490,32
21/07/2008,16:44:00,28490,28490,28470,28470,23
21/07/2008,16:45:00,28470,28500,28470,28495,40
21/07/2008,16:46:00,28485,28490,28470,28490,49
21/07/2008,16:47:00,28480,28480,28465,28470,15
21/07/2008,16:48:00,28475,28485,28470,28485,15
21/07/2008,16:49:00,28480,28480,28470,28470,7
21/07/2008,16:50:00,28480,28485,28455,28485,37
21/07/2008,16:51:00,28475,28480,28470,28480,6
21/07/2008,16:52:00,28475,28475,28465,28475,11
21/07/2008,16:53:00,28480,28485,28465,28465,9
21/07/2008,16:54:00,28475,28505,28475,28505,15
21/07/2008,16:55:00,28500,28500,28485,28500,22
21/07/2008,16:56:00,28500,28500,28475,28480,23
21/07/2008,16:57:00,28495,28500,28495,28500,3
21/07/2008,16:58:00,28495,28500,28490,28490,8
21/07/2008,16:59:00,28495,28495,28475,28480,13
21/07/2008,17:00:00,28485,28485,28460,28460,29
21/07/2008,17:01:00,28460,28465,28445,28455,26
21/07/2008,17:02:00,28450,28465,28445,28460,28
21/07/2008,17:03:00,28455,28465,28435,28450,24
21/07/2008,17:04:00,28450,28450,28435,28440,24
21/07/2008,17:05:00,28450,28460,28440,28450,21
21/07/2008,17:06:00,28450,28460,28445,28460,21
21/07/2008,17:07:00,28465,28480,28465,28470,33
21/07/2008,17:08:00,28475,28480,28470,28480,26
21/07/2008,17:09:00,28485,28490,28480,28480,25
21/07/2008,17:10:00,28485,28495,28480,28485,15
21/07/2008,17:11:00,28495,28495,28480,28480,16
21/07/2008,17:12:00,28485,28485,28470,28470,15
21/07/2008,17:13:00,28465,28490,28465,28490,19
21/07/2008,17:14:00,28485,28485,28470,28470,13
21/07/2008,17:15:00,28475,28480,28475,28475,5
21/07/2008,17:16:00,28475,28480,28475,28475,6
21/07/2008,17:17:00,28480,28490,28470,28475,23
21/07/2008,17:18:00,28465,28480,28465,28470,21
21/07/2008,17:19:00,28475,28485,28465,28485,31
21/07/2008,17:20:00,28475,28480,28450,28450,27
21/07/2008,17:21:00,28450,28475,28450,28460,24
21/07/2008,17:22:00,28455,28480,28455,28470,49
21/07/2008,17:23:00,28470,28470,28465,28465,4
21/07/2008,17:24:00,28475,28475,28470,28475,14
21/07/2008,17:25:00,28480,28490,28465,28470,70
21/07/2008,17:26:00,28470,28480,28465,28475,22
21/07/2008,17:27:00,28470,28490,28470,28490,62
21/07/2008,17:28:00,28485,28485,28470,28475,35
21/07/2008,17:29:00,28465,28475,28455,28455,87
21/07/2008,17:30:00,28460,28460,28445,28445,47
21/07/2008,17:31:00,28445,28450,28435,28435,30
21/07/2008,17:32:00,28435,28445,28435,28440,51
21/07/2008,17:33:00,28435,28440,28430,28430,19
21/07/2008,17:34:00,28425,28435,28405,28425,69
21/07/2008,17:35:00,28420,28425,28405,28420,74
21/07/2008,17:36:00,28420,28420,28395,28400,32
21/07/2008,17:37:00,28400,28405,28395,28405,29
21/07/2008,17:38:00,28400,28405,28375,28375,40
21/07/2008,17:39:00,28375,28395,28375,28380,26