DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
22/07/2008,09:00:00,28280,28280,28230,28255,123
22/07/2008,09:01:00,28260,28265,28225,28225,109
22/07/2008,09:02:00,28230,28230,28200,28200,52
22/07/2008,09:03:00,28205,28230,28200,28210,71
22/07/2008,09:04:00,28210,28230,28200,28225,36
22/07/2008,09:05:00,28220,28240,28185,28190,105
22/07/2008,09:06:00,28185,28225,28180,28225,85
22/07/2008,09:07:00,28225,28270,28225,28255,73
22/07/2008,09:08:00,28255,28290,28255,28285,46
22/07/2008,09:09:00,28285,28295,28260,28295,54
22/07/2008,09:10:00,28295,28330,28280,28280,87
22/07/2008,09:11:00,28280,28295,28280,28290,54
22/07/2008,09:12:00,28290,28300,28270,28270,33
22/07/2008,09:13:00,28280,28280,28255,28275,67
22/07/2008,09:14:00,28270,28270,28255,28260,15
22/07/2008,09:15:00,28260,28265,28240,28245,82
22/07/2008,09:16:00,28235,28235,28205,28225,102
22/07/2008,09:17:00,28225,28230,28210,28230,48
22/07/2008,09:18:00,28230,28230,28220,28220,19
22/07/2008,09:19:00,28220,28230,28210,28220,16
22/07/2008,09:20:00,28225,28235,28220,28230,26
22/07/2008,09:21:00,28235,28245,28235,28245,21
22/07/2008,09:22:00,28245,28245,28210,28225,67
22/07/2008,09:23:00,28225,28225,28205,28215,52
22/07/2008,09:24:00,28220,28230,28220,28230,23
22/07/2008,09:25:00,28235,28255,28235,28250,42
22/07/2008,09:26:00,28245,28250,28235,28245,26
22/07/2008,09:27:00,28250,28275,28250,28270,42
22/07/2008,09:28:00,28270,28290,28270,28275,42
22/07/2008,09:29:00,28285,28285,28270,28270,24
22/07/2008,09:30:00,28275,28280,28265,28270,34
22/07/2008,09:31:00,28270,28280,28265,28280,42
22/07/2008,09:32:00,28285,28310,28275,28310,50
22/07/2008,09:33:00,28305,28325,28300,28320,49
22/07/2008,09:34:00,28320,28330,28310,28325,30
22/07/2008,09:35:00,28330,28330,28320,28320,14
22/07/2008,09:36:00,28320,28345,28305,28345,73
22/07/2008,09:37:00,28345,28345,28330,28345,34
22/07/2008,09:38:00,28345,28360,28340,28355,69
22/07/2008,09:39:00,28355,28360,28345,28360,39
22/07/2008,09:40:00,28365,28365,28350,28360,27
22/07/2008,09:41:00,28350,28350,28330,28330,11
22/07/2008,09:42:00,28335,28335,28300,28310,63
22/07/2008,09:43:00,28305,28330,28300,28320,33
22/07/2008,09:44:00,28315,28315,28305,28315,18
22/07/2008,09:45:00,28310,28310,28310,28310,6
22/07/2008,09:46:00,28305,28305,28280,28280,36
22/07/2008,09:47:00,28275,28290,28275,28290,20
22/07/2008,09:48:00,28295,28305,28285,28295,36
22/07/2008,09:49:00,28295,28295,28290,28295,10
22/07/2008,09:50:00,28295,28305,28285,28305,18
22/07/2008,09:51:00,28305,28310,28280,28280,19
22/07/2008,09:52:00,28275,28280,28255,28255,46
22/07/2008,09:53:00,28260,28260,28240,28245,57
22/07/2008,09:54:00,28240,28245,28230,28230,42
22/07/2008,09:55:00,28235,28240,28230,28240,19
22/07/2008,09:56:00,28240,28240,28235,28235,13
22/07/2008,09:57:00,28235,28235,28230,28230,28
22/07/2008,09:58:00,28235,28240,28235,28235,10
22/07/2008,09:59:00,28245,28250,28225,28225,24
22/07/2008,10:00:00,28225,28235,28220,28230,32
22/07/2008,10:01:00,28230,28235,28225,28235,35
22/07/2008,10:02:00,28230,28230,28215,28225,32
22/07/2008,10:03:00,28225,28225,28205,28205,33
22/07/2008,10:04:00,28200,28220,28200,28215,19
22/07/2008,10:05:00,28220,28220,28215,28215,11
22/07/2008,10:06:00,28220,28220,28210,28210,4
22/07/2008,10:07:00,28215,28215,28180,28180,78
22/07/2008,10:08:00,28185,28200,28180,28195,39
22/07/2008,10:09:00,28195,28200,28190,28195,15
22/07/2008,10:10:00,28190,28190,28185,28185,48
22/07/2008,10:11:00,28185,28185,28180,28185,15
22/07/2008,10:12:00,28185,28190,28185,28185,12
22/07/2008,10:13:00,28185,28205,28180,28200,101
22/07/2008,10:14:00,28200,28200,28160,28170,152
22/07/2008,10:15:00,28170,28175,28165,28165,38
22/07/2008,10:16:00,28165,28170,28150,28155,72
22/07/2008,10:17:00,28155,28165,28150,28155,43
22/07/2008,10:18:00,28160,28160,28125,28135,87
22/07/2008,10:19:00,28135,28145,28130,28135,28
22/07/2008,10:20:00,28130,28135,28125,28125,15
22/07/2008,10:21:00,28125,28160,28125,28160,56
22/07/2008,10:22:00,28155,28160,28155,28160,10
22/07/2008,10:23:00,28160,28180,28155,28165,55
22/07/2008,10:24:00,28165,28165,28155,28155,13
22/07/2008,10:25:00,28155,28155,28150,28150,24
22/07/2008,10:26:00,28155,28180,28145,28170,29
22/07/2008,10:27:00,28175,28185,28175,28185,9
22/07/2008,10:28:00,28180,28180,28170,28170,4
22/07/2008,10:29:00,28170,28170,28170,28170,4
22/07/2008,10:30:00,28180,28185,28175,28185,14
22/07/2008,10:31:00,28180,28190,28175,28190,12
22/07/2008,10:32:00,28195,28195,28180,28180,24
22/07/2008,10:33:00,28170,28185,28170,28180,20
22/07/2008,10:34:00,28180,28180,28165,28170,13
22/07/2008,10:35:00,28175,28185,28175,28185,24
22/07/2008,10:36:00,28190,28190,28190,28190,8
22/07/2008,10:37:00,28185,28210,28180,28205,30
22/07/2008,10:38:00,28210,28210,28200,28210,6
22/07/2008,10:39:00,28210,28215,28205,28210,17
22/07/2008,10:40:00,28210,28210,28200,28200,14
22/07/2008,10:41:00,28200,28205,28195,28200,8
22/07/2008,10:42:00,28200,28205,28200,28200,9
22/07/2008,10:43:00,28205,28220,28205,28220,20
22/07/2008,10:44:00,28220,28220,28210,28210,7
22/07/2008,10:45:00,28205,28205,28195,28195,39
22/07/2008,10:46:00,28195,28200,28185,28185,32
22/07/2008,10:47:00,28185,28185,28175,28180,34
22/07/2008,10:48:00,28180,28180,28170,28170,16
22/07/2008,10:49:00,28170,28185,28170,28180,23
22/07/2008,10:50:00,28185,28185,28165,28165,12
22/07/2008,10:51:00,28170,28175,28165,28165,9
22/07/2008,10:52:00,28165,28170,28165,28170,7
22/07/2008,10:53:00,28170,28170,28170,28170,4
22/07/2008,10:54:00,28165,28170,28160,28165,9
22/07/2008,10:55:00,28165,28175,28165,28175,19
22/07/2008,10:56:00,28175,28175,28170,28170,9
22/07/2008,10:57:00,28170,28170,28160,28160,5
22/07/2008,10:58:00,28165,28170,28165,28165,34
22/07/2008,10:59:00,28165,28170,28165,28170,8
22/07/2008,11:00:00,28160,28170,28160,28170,13
22/07/2008,11:01:00,28170,28170,28165,28165,12
22/07/2008,11:02:00,28170,28180,28170,28180,13
22/07/2008,11:03:00,28185,28185,28155,28155,14
22/07/2008,11:04:00,28155,28160,28150,28150,19
22/07/2008,11:05:00,28150,28160,28150,28160,6
22/07/2008,11:06:00,28150,28175,28140,28170,19
22/07/2008,11:07:00,28165,28165,28165,28165,2
22/07/2008,11:08:00,28160,28170,28160,28170,6
22/07/2008,11:09:00,28160,28165,28160,28165,4
22/07/2008,11:10:00,28165,28170,28165,28170,6
22/07/2008,11:11:00,28170,28170,28165,28165,6
22/07/2008,11:13:00,28165,28180,28165,28175,9
22/07/2008,11:14:00,28175,28175,28175,28175,4
22/07/2008,11:15:00,28180,28200,28175,28200,26
22/07/2008,11:16:00,28195,28230,28195,28230,58
22/07/2008,11:17:00,28230,28250,28230,28240,79
22/07/2008,11:18:00,28240,28245,28235,28240,15
22/07/2008,11:19:00,28240,28240,28215,28215,19
22/07/2008,11:20:00,28220,28230,28220,28225,16
22/07/2008,11:21:00,28220,28235,28220,28225,57
22/07/2008,11:22:00,28225,28225,28220,28220,16
22/07/2008,11:23:00,28215,28225,28215,28225,4
22/07/2008,11:24:00,28235,28240,28230,28240,28
22/07/2008,11:25:00,28240,28240,28225,28225,9
22/07/2008,11:26:00,28220,28225,28220,28220,13
22/07/2008,11:27:00,28220,28225,28220,28225,6
22/07/2008,11:28:00,28225,28230,28220,28230,20
22/07/2008,11:29:00,28220,28220,28220,28220,5
22/07/2008,11:30:00,28225,28230,28220,28220,18
22/07/2008,11:31:00,28215,28230,28210,28225,25
22/07/2008,11:32:00,28230,28235,28230,28230,6
22/07/2008,11:33:00,28230,28235,28225,28225,5
22/07/2008,11:34:00,28225,28225,28210,28210,10
22/07/2008,11:35:00,28210,28215,28210,28210,10
22/07/2008,11:36:00,28210,28210,28210,28210,4
22/07/2008,11:37:00,28210,28210,28195,28200,18
22/07/2008,11:38:00,28200,28200,28195,28195,12
22/07/2008,11:39:00,28195,28195,28190,28190,4
22/07/2008,11:40:00,28190,28195,28190,28195,5
22/07/2008,11:41:00,28190,28210,28185,28210,22
22/07/2008,11:42:00,28210,28225,28210,28215,12
22/07/2008,11:43:00,28215,28215,28205,28205,7
22/07/2008,11:44:00,28210,28215,28200,28215,15
22/07/2008,11:45:00,28210,28210,28210,28210,5
22/07/2008,11:46:00,28210,28210,28210,28210,1
22/07/2008,11:47:00,28205,28205,28200,28200,4
22/07/2008,11:48:00,28200,28200,28195,28200,20
22/07/2008,11:49:00,28200,28210,28195,28200,26
22/07/2008,11:50:00,28195,28200,28195,28200,6
22/07/2008,11:51:00,28195,28200,28195,28200,4
22/07/2008,11:52:00,28205,28210,28205,28210,8
22/07/2008,11:53:00,28215,28215,28210,28210,7
22/07/2008,11:54:00,28215,28225,28210,28220,20
22/07/2008,11:55:00,28220,28220,28215,28215,3
22/07/2008,11:56:00,28215,28215,28200,28200,19
22/07/2008,11:57:00,28200,28205,28200,28205,6
22/07/2008,11:58:00,28210,28210,28210,28210,2
22/07/2008,11:59:00,28210,28210,28210,28210,3
22/07/2008,12:00:00,28215,28240,28215,28230,14
22/07/2008,12:01:00,28230,28235,28225,28230,10
22/07/2008,12:02:00,28230,28230,28225,28225,5
22/07/2008,12:03:00,28225,28225,28225,28225,1
22/07/2008,12:04:00,28225,28225,28220,28225,11
22/07/2008,12:05:00,28215,28215,28210,28210,11
22/07/2008,12:06:00,28205,28210,28205,28210,8
22/07/2008,12:07:00,28205,28205,28205,28205,1
22/07/2008,12:08:00,28200,28210,28195,28210,9
22/07/2008,12:09:00,28210,28220,28200,28220,11
22/07/2008,12:10:00,28210,28215,28210,28215,3
22/07/2008,12:11:00,28220,28230,28220,28220,4
22/07/2008,12:12:00,28210,28210,28205,28205,8
22/07/2008,12:13:00,28205,28205,28195,28200,18
22/07/2008,12:14:00,28195,28195,28195,28195,1
22/07/2008,12:15:00,28195,28195,28190,28195,8
22/07/2008,12:16:00,28195,28210,28190,28205,14
22/07/2008,12:17:00,28195,28205,28195,28205,16
22/07/2008,12:18:00,28200,28200,28200,28200,1
22/07/2008,12:19:00,28190,28195,28190,28195,7
22/07/2008,12:20:00,28185,28190,28145,28145,66
22/07/2008,12:21:00,28150,28160,28145,28145,27
22/07/2008,12:22:00,28155,28155,28155,28155,4
22/07/2008,12:23:00,28150,28150,28140,28140,8
22/07/2008,12:24:00,28140,28140,28120,28125,64
22/07/2008,12:25:00,28125,28135,28120,28135,35
22/07/2008,12:26:00,28135,28155,28135,28135,25
22/07/2008,12:27:00,28135,28135,28130,28135,51
22/07/2008,12:28:00,28130,28140,28125,28130,20
22/07/2008,12:29:00,28130,28130,28125,28125,3
22/07/2008,12:30:00,28130,28130,28130,28130,6
22/07/2008,12:31:00,28130,28130,28130,28130,2
22/07/2008,12:32:00,28140,28145,28140,28145,3
22/07/2008,12:33:00,28150,28160,28150,28150,39
22/07/2008,12:34:00,28155,28155,28140,28140,13
22/07/2008,12:35:00,28140,28160,28140,28160,31
22/07/2008,12:36:00,28165,28165,28165,28165,7
22/07/2008,12:37:00,28160,28160,28145,28145,5
22/07/2008,12:38:00,28155,28175,28155,28165,17
22/07/2008,12:39:00,28170,28170,28140,28140,30
22/07/2008,12:40:00,28135,28135,28090,28100,131
22/07/2008,12:41:00,28105,28120,28105,28105,28
22/07/2008,12:42:00,28110,28125,28110,28120,15
22/07/2008,12:43:00,28125,28130,28125,28130,6
22/07/2008,12:44:00,28120,28120,28105,28110,25
22/07/2008,12:45:00,28105,28110,28100,28110,20
22/07/2008,12:46:00,28100,28110,28080,28100,83
22/07/2008,12:47:00,28095,28100,28085,28100,10
22/07/2008,12:48:00,28095,28100,28095,28100,14
22/07/2008,12:49:00,28100,28110,28100,28110,8
22/07/2008,12:50:00,28105,28110,28085,28085,21
22/07/2008,12:51:00,28090,28100,28060,28070,49
22/07/2008,12:52:00,28070,28070,28045,28045,31
22/07/2008,12:53:00,28045,28045,28045,28045,1
22/07/2008,12:54:00,28050,28060,28050,28060,7
22/07/2008,12:55:00,28065,28065,28060,28060,4
22/07/2008,12:56:00,28070,28075,28065,28075,6
22/07/2008,12:57:00,28080,28110,28080,28110,19
22/07/2008,12:58:00,28115,28125,28115,28120,11
22/07/2008,12:59:00,28105,28115,28100,28115,5
22/07/2008,13:00:00,28105,28120,28020,28045,136
22/07/2008,13:01:00,28045,28070,28035,28050,29
22/07/2008,13:02:00,28060,28060,28020,28030,42
22/07/2008,13:03:00,28030,28055,28025,28055,47
22/07/2008,13:04:00,28060,28060,28030,28040,22
22/07/2008,13:05:00,28040,28055,28025,28030,75
22/07/2008,13:06:00,28020,28050,28020,28025,34
22/07/2008,13:07:00,28030,28040,28025,28040,17
22/07/2008,13:08:00,28035,28040,28010,28015,69
22/07/2008,13:09:00,28015,28020,28015,28015,5
22/07/2008,13:10:00,28015,28015,27990,28000,59
22/07/2008,13:11:00,27995,28015,27995,28015,31
22/07/2008,13:12:00,28015,28020,28005,28015,44
22/07/2008,13:13:00,28015,28025,28015,28020,12
22/07/2008,13:14:00,28025,28060,28025,28055,24
22/07/2008,13:15:00,28055,28060,28050,28050,33
22/07/2008,13:16:00,28050,28055,28040,28055,22
22/07/2008,13:17:00,28050,28050,28050,28050,1
22/07/2008,13:18:00,28050,28050,28035,28035,12
22/07/2008,13:19:00,28040,28045,28035,28045,10
22/07/2008,13:20:00,28040,28055,28040,28055,15
22/07/2008,13:21:00,28055,28055,28050,28050,4
22/07/2008,13:22:00,28060,28065,28055,28055,6
22/07/2008,13:23:00,28060,28075,28060,28060,30
22/07/2008,13:24:00,28065,28080,28060,28080,13
22/07/2008,13:25:00,28075,28080,28075,28080,2
22/07/2008,13:26:00,28080,28080,28080,28080,11
22/07/2008,13:27:00,28085,28090,28075,28075,23
22/07/2008,13:28:00,28080,28090,28075,28090,28
22/07/2008,13:29:00,28080,28080,28080,28080,3
22/07/2008,13:30:00,28075,28120,28075,28100,87
22/07/2008,13:31:00,28100,28120,28100,28105,22
22/07/2008,13:32:00,28105,28110,28100,28105,7
22/07/2008,13:33:00,28115,28130,28115,28120,22
22/07/2008,13:34:00,28110,28125,28100,28100,18
22/07/2008,13:35:00,28100,28100,28080,28080,33
22/07/2008,13:36:00,28080,28090,28080,28085,17
22/07/2008,13:37:00,28080,28090,28080,28090,6
22/07/2008,13:38:00,28095,28100,28090,28090,9
22/07/2008,13:39:00,28095,28100,28095,28100,5
22/07/2008,13:40:00,28100,28100,28100,28100,1
22/07/2008,13:41:00,28095,28100,28090,28090,6
22/07/2008,13:43:00,28090,28090,28085,28085,2
22/07/2008,13:44:00,28080,28090,28080,28090,5
22/07/2008,13:45:00,28090,28090,28080,28085,5
22/07/2008,13:46:00,28080,28080,28080,28080,2
22/07/2008,13:47:00,28085,28090,28085,28090,6
22/07/2008,13:48:00,28095,28095,28090,28095,4
22/07/2008,13:49:00,28095,28100,28080,28080,7
22/07/2008,13:50:00,28085,28085,28085,28085,1
22/07/2008,13:51:00,28085,28085,28075,28080,6
22/07/2008,13:52:00,28070,28070,28065,28065,4
22/07/2008,13:53:00,28070,28085,28070,28085,9
22/07/2008,13:54:00,28090,28090,28090,28090,1
22/07/2008,13:55:00,28090,28095,28090,28090,9
22/07/2008,13:56:00,28095,28115,28095,28115,24
22/07/2008,13:57:00,28120,28120,28105,28110,9
22/07/2008,13:58:00,28110,28115,28110,28115,5
22/07/2008,13:59:00,28115,28115,28115,28115,1
22/07/2008,14:00:00,28120,28135,28120,28130,15
22/07/2008,14:01:00,28135,28150,28130,28140,20
22/07/2008,14:02:00,28145,28145,28130,28140,4
22/07/2008,14:03:00,28135,28135,28120,28120,11
22/07/2008,14:04:00,28115,28120,28090,28095,17
22/07/2008,14:05:00,28090,28095,28085,28085,6
22/07/2008,14:06:00,28085,28110,28085,28100,11
22/07/2008,14:07:00,28105,28130,28105,28115,41
22/07/2008,14:08:00,28120,28125,28120,28125,7
22/07/2008,14:09:00,28120,28120,28120,28120,1
22/07/2008,14:10:00,28120,28125,28115,28115,15
22/07/2008,14:11:00,28125,28130,28120,28130,13
22/07/2008,14:13:00,28130,28130,28130,28130,1
22/07/2008,14:14:00,28125,28125,28115,28115,13
22/07/2008,14:15:00,28120,28120,28115,28115,14
22/07/2008,14:16:00,28120,28130,28120,28120,23
22/07/2008,14:17:00,28120,28130,28120,28130,6
22/07/2008,14:18:00,28135,28140,28125,28140,6
22/07/2008,14:19:00,28140,28140,28140,28140,3
22/07/2008,14:20:00,28150,28150,28145,28145,11
22/07/2008,14:21:00,28150,28150,28145,28145,13
22/07/2008,14:22:00,28140,28140,28135,28135,4
22/07/2008,14:23:00,28130,28130,28120,28120,5
22/07/2008,14:24:00,28120,28120,28120,28120,7
22/07/2008,14:25:00,28110,28110,28100,28100,28
22/07/2008,14:26:00,28100,28120,28100,28105,13
22/07/2008,14:28:00,28110,28125,28110,28125,12
22/07/2008,14:29:00,28125,28125,28115,28115,15
22/07/2008,14:30:00,28115,28130,28110,28115,20
22/07/2008,14:31:00,28125,28125,28110,28120,11
22/07/2008,14:32:00,28115,28120,28105,28105,15
22/07/2008,14:33:00,28110,28125,28095,28125,43
22/07/2008,14:34:00,28125,28125,28105,28105,12
22/07/2008,14:35:00,28115,28125,28105,28115,18
22/07/2008,14:36:00,28110,28110,28100,28100,13
22/07/2008,14:38:00,28100,28100,28100,28100,4
22/07/2008,14:39:00,28100,28110,28095,28105,21
22/07/2008,14:40:00,28105,28115,28105,28115,43
22/07/2008,14:41:00,28115,28115,28115,28115,2
22/07/2008,14:42:00,28115,28115,28100,28100,12
22/07/2008,14:43:00,28110,28110,28105,28105,3
22/07/2008,14:44:00,28100,28105,28100,28105,2
22/07/2008,14:45:00,28105,28110,28105,28110,6
22/07/2008,14:46:00,28115,28115,28110,28110,9
22/07/2008,14:47:00,28110,28120,28110,28120,9
22/07/2008,14:48:00,28120,28120,28120,28120,10
22/07/2008,14:49:00,28115,28120,28110,28120,5
22/07/2008,14:50:00,28120,28135,28120,28135,20
22/07/2008,14:51:00,28135,28140,28125,28125,23
22/07/2008,14:52:00,28130,28150,28130,28135,37
22/07/2008,14:53:00,28135,28150,28135,28150,17
22/07/2008,14:54:00,28155,28160,28155,28160,13
22/07/2008,14:55:00,28155,28160,28155,28160,7
22/07/2008,14:56:00,28165,28175,28165,28165,23
22/07/2008,14:57:00,28165,28170,28165,28170,13
22/07/2008,14:58:00,28175,28175,28170,28170,3
22/07/2008,14:59:00,28175,28175,28170,28175,7
22/07/2008,15:00:00,28180,28180,28165,28175,34
22/07/2008,15:01:00,28175,28190,28175,28180,56
22/07/2008,15:02:00,28175,28180,28170,28175,8
22/07/2008,15:03:00,28185,28195,28185,28190,11
22/07/2008,15:04:00,28180,28195,28175,28195,27
22/07/2008,15:05:00,28195,28205,28190,28195,28
22/07/2008,15:06:00,28190,28195,28185,28195,13
22/07/2008,15:07:00,28195,28195,28175,28175,22
22/07/2008,15:08:00,28185,28190,28175,28180,15
22/07/2008,15:09:00,28180,28180,28170,28175,31
22/07/2008,15:10:00,28170,28170,28170,28170,9
22/07/2008,15:11:00,28170,28175,28170,28175,10
22/07/2008,15:12:00,28180,28180,28170,28170,22
22/07/2008,15:13:00,28170,28170,28170,28170,8
22/07/2008,15:14:00,28175,28175,28175,28175,3
22/07/2008,15:15:00,28180,28185,28160,28165,35
22/07/2008,15:16:00,28175,28175,28170,28175,15
22/07/2008,15:17:00,28165,28175,28165,28170,11
22/07/2008,15:18:00,28165,28175,28160,28160,29
22/07/2008,15:19:00,28170,28170,28160,28160,17
22/07/2008,15:20:00,28155,28165,28155,28165,4
22/07/2008,15:21:00,28160,28165,28160,28160,9
22/07/2008,15:22:00,28155,28155,28150,28150,6
22/07/2008,15:23:00,28155,28155,28155,28155,1
22/07/2008,15:24:00,28150,28150,28140,28150,9
22/07/2008,15:25:00,28145,28145,28140,28140,3
22/07/2008,15:27:00,28140,28145,28140,28140,6
22/07/2008,15:28:00,28140,28145,28140,28145,3
22/07/2008,15:29:00,28150,28150,28145,28145,2
22/07/2008,15:30:00,28150,28155,28145,28150,25
22/07/2008,15:31:00,28150,28160,28145,28145,24
22/07/2008,15:32:00,28145,28145,28140,28145,13
22/07/2008,15:33:00,28150,28155,28145,28145,14
22/07/2008,15:34:00,28160,28165,28155,28160,22
22/07/2008,15:35:00,28165,28170,28150,28165,24
22/07/2008,15:36:00,28155,28155,28130,28135,30
22/07/2008,15:37:00,28135,28135,28115,28125,48
22/07/2008,15:38:00,28135,28145,28120,28120,26
22/07/2008,15:39:00,28120,28150,28120,28145,41
22/07/2008,15:40:00,28135,28135,28115,28120,44
22/07/2008,15:41:00,28120,28140,28120,28135,34
22/07/2008,15:42:00,28140,28150,28125,28140,27
22/07/2008,15:43:00,28140,28150,28135,28145,25
22/07/2008,15:44:00,28150,28155,28145,28145,22
22/07/2008,15:45:00,28145,28145,28125,28135,20
22/07/2008,15:46:00,28135,28135,28125,28135,27
22/07/2008,15:47:00,28130,28135,28115,28125,17
22/07/2008,15:48:00,28135,28140,28130,28140,19
22/07/2008,15:49:00,28145,28155,28140,28150,61
22/07/2008,15:50:00,28150,28155,28145,28145,22
22/07/2008,15:51:00,28155,28165,28155,28160,15
22/07/2008,15:52:00,28155,28170,28155,28170,25
22/07/2008,15:53:00,28170,28175,28170,28170,31
22/07/2008,15:54:00,28175,28180,28170,28180,7
22/07/2008,15:55:00,28190,28200,28180,28195,28
22/07/2008,15:56:00,28195,28215,28195,28200,61
22/07/2008,15:57:00,28200,28220,28200,28200,36
22/07/2008,15:58:00,28205,28205,28200,28200,22
22/07/2008,15:59:00,28200,28200,28200,28200,7
22/07/2008,16:00:00,28205,28225,28205,28225,34
22/07/2008,16:01:00,28230,28240,28220,28235,53
22/07/2008,16:02:00,28240,28245,28210,28220,51
22/07/2008,16:03:00,28220,28285,28220,28275,114
22/07/2008,16:04:00,28280,28285,28265,28270,49
22/07/2008,16:05:00,28260,28300,28260,28280,53
22/07/2008,16:06:00,28285,28295,28265,28265,31
22/07/2008,16:07:00,28260,28260,28235,28240,22
22/07/2008,16:08:00,28240,28250,28235,28235,26
22/07/2008,16:09:00,28240,28240,28220,28225,20
22/07/2008,16:10:00,28220,28220,28205,28215,55
22/07/2008,16:11:00,28215,28220,28200,28215,64
22/07/2008,16:12:00,28220,28245,28220,28245,29
22/07/2008,16:13:00,28245,28255,28230,28235,28
22/07/2008,16:14:00,28235,28235,28220,28220,25
22/07/2008,16:15:00,28220,28225,28215,28215,6
22/07/2008,16:16:00,28215,28225,28195,28225,43
22/07/2008,16:17:00,28230,28245,28230,28235,37
22/07/2008,16:18:00,28245,28300,28245,28300,62
22/07/2008,16:19:00,28300,28305,28285,28305,58
22/07/2008,16:20:00,28305,28335,28305,28315,109
22/07/2008,16:21:00,28315,28345,28315,28345,74
22/07/2008,16:22:00,28335,28345,28305,28320,43
22/07/2008,16:23:00,28305,28305,28280,28285,50
22/07/2008,16:24:00,28280,28285,28265,28265,12
22/07/2008,16:25:00,28260,28295,28255,28295,53
22/07/2008,16:26:00,28295,28300,28260,28260,34
22/07/2008,16:27:00,28255,28265,28255,28260,22
22/07/2008,16:28:00,28260,28280,28260,28265,44
22/07/2008,16:29:00,28265,28265,28235,28245,17
22/07/2008,16:30:00,28245,28265,28245,28245,34
22/07/2008,16:31:00,28240,28250,28230,28250,60
22/07/2008,16:32:00,28245,28265,28245,28255,29
22/07/2008,16:33:00,28250,28260,28245,28255,21
22/07/2008,16:34:00,28240,28260,28240,28240,22
22/07/2008,16:35:00,28240,28260,28230,28255,22
22/07/2008,16:36:00,28255,28260,28250,28260,10
22/07/2008,16:37:00,28265,28275,28265,28270,28
22/07/2008,16:38:00,28265,28290,28265,28275,56
22/07/2008,16:39:00,28275,28275,28270,28275,17
22/07/2008,16:40:00,28280,28300,28280,28285,105
22/07/2008,16:41:00,28285,28290,28285,28290,6
22/07/2008,16:42:00,28295,28300,28290,28295,39
22/07/2008,16:43:00,28295,28330,28295,28325,34
22/07/2008,16:44:00,28325,28325,28315,28320,16
22/07/2008,16:45:00,28325,28330,28305,28325,33
22/07/2008,16:46:00,28325,28325,28300,28315,60
22/07/2008,16:47:00,28310,28315,28290,28300,56
22/07/2008,16:48:00,28305,28320,28300,28300,35
22/07/2008,16:49:00,28310,28310,28295,28305,14
22/07/2008,16:50:00,28305,28315,28295,28295,9
22/07/2008,16:51:00,28290,28300,28285,28290,31
22/07/2008,16:52:00,28290,28295,28270,28270,29
22/07/2008,16:53:00,28275,28290,28270,28270,31
22/07/2008,16:54:00,28270,28295,28265,28295,50
22/07/2008,16:55:00,28300,28310,28295,28295,43
22/07/2008,16:56:00,28300,28305,28295,28305,18
22/07/2008,16:57:00,28310,28320,28305,28310,19
22/07/2008,16:58:00,28310,28315,28310,28310,14
22/07/2008,16:59:00,28310,28335,28310,28335,21
22/07/2008,17:00:00,28330,28355,28320,28350,55
22/07/2008,17:01:00,28355,28370,28355,28370,31
22/07/2008,17:02:00,28365,28390,28365,28390,61
22/07/2008,17:03:00,28390,28400,28365,28365,41
22/07/2008,17:04:00,28370,28390,28370,28390,32
22/07/2008,17:05:00,28390,28415,28390,28410,33
22/07/2008,17:06:00,28420,28435,28415,28435,73
22/07/2008,17:07:00,28435,28445,28425,28445,43
22/07/2008,17:08:00,28440,28445,28420,28420,49
22/07/2008,17:09:00,28430,28430,28420,28420,24
22/07/2008,17:10:00,28420,28430,28415,28420,34
22/07/2008,17:11:00,28410,28410,28395,28395,26
22/07/2008,17:12:00,28395,28420,28395,28415,21
22/07/2008,17:13:00,28415,28425,28410,28420,37
22/07/2008,17:14:00,28425,28435,28410,28410,57
22/07/2008,17:15:00,28425,28440,28425,28440,53
22/07/2008,17:16:00,28430,28440,28415,28425,27
22/07/2008,17:17:00,28420,28435,28420,28435,18
22/07/2008,17:18:00,28435,28445,28425,28435,27
22/07/2008,17:19:00,28430,28435,28415,28420,36
22/07/2008,17:20:00,28420,28435,28420,28435,30
22/07/2008,17:21:00,28435,28455,28430,28455,53
22/07/2008,17:22:00,28460,28470,28450,28470,41
22/07/2008,17:23:00,28465,28465,28435,28445,33
22/07/2008,17:24:00,28440,28450,28425,28450,33
22/07/2008,17:25:00,28445,28455,28440,28450,22
22/07/2008,17:26:00,28455,28460,28445,28450,14
22/07/2008,17:27:00,28450,28450,28440,28445,11
22/07/2008,17:28:00,28445,28460,28445,28445,55
22/07/2008,17:29:00,28440,28455,28425,28455,97
22/07/2008,17:30:00,28460,28460,28430,28450,37
22/07/2008,17:31:00,28455,28470,28455,28470,22
22/07/2008,17:32:00,28470,28485,28465,28470,22
22/07/2008,17:33:00,28475,28480,28460,28460,12
22/07/2008,17:34:00,28465,28465,28445,28445,32
22/07/2008,17:35:00,28445,28445,28425,28425,33
22/07/2008,17:36:00,28425,28430,28420,28420,19
22/07/2008,17:37:00,28420,28435,28415,28420,28
22/07/2008,17:38:00,28415,28415,28410,28415,11
22/07/2008,17:39:00,28415,28435,28405,28435,34