DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
23/07/2008,09:00:00,28760,28800,28710,28785,180
23/07/2008,09:01:00,28785,28785,28755,28765,128
23/07/2008,09:02:00,28770,28770,28745,28750,57
23/07/2008,09:03:00,28750,28750,28725,28745,72
23/07/2008,09:04:00,28745,28755,28730,28755,47
23/07/2008,09:05:00,28755,28775,28740,28770,97
23/07/2008,09:06:00,28770,28770,28750,28770,61
23/07/2008,09:07:00,28770,28800,28770,28790,111
23/07/2008,09:08:00,28785,28825,28785,28815,86
23/07/2008,09:09:00,28820,28850,28805,28815,80
23/07/2008,09:10:00,28820,28820,28780,28785,65
23/07/2008,09:11:00,28795,28795,28775,28780,36
23/07/2008,09:12:00,28780,28780,28765,28765,28
23/07/2008,09:13:00,28770,28770,28755,28760,68
23/07/2008,09:14:00,28760,28765,28750,28765,39
23/07/2008,09:15:00,28765,28785,28750,28760,79
23/07/2008,09:16:00,28760,28760,28740,28740,25
23/07/2008,09:17:00,28740,28755,28740,28745,37
23/07/2008,09:18:00,28740,28740,28715,28720,38
23/07/2008,09:19:00,28725,28735,28720,28725,38
23/07/2008,09:20:00,28730,28730,28715,28720,30
23/07/2008,09:21:00,28725,28745,28725,28745,14
23/07/2008,09:22:00,28740,28745,28725,28740,44
23/07/2008,09:23:00,28740,28750,28735,28750,22
23/07/2008,09:24:00,28745,28755,28735,28755,56
23/07/2008,09:25:00,28745,28750,28735,28740,38
23/07/2008,09:26:00,28740,28750,28740,28745,17
23/07/2008,09:27:00,28740,28760,28740,28750,47
23/07/2008,09:28:00,28755,28755,28735,28740,40
23/07/2008,09:29:00,28745,28755,28735,28735,28
23/07/2008,09:30:00,28740,28750,28740,28750,24
23/07/2008,09:31:00,28745,28745,28730,28730,22
23/07/2008,09:32:00,28725,28730,28700,28705,71
23/07/2008,09:33:00,28705,28720,28695,28715,56
23/07/2008,09:34:00,28715,28730,28710,28720,29
23/07/2008,09:35:00,28720,28720,28700,28715,24
23/07/2008,09:36:00,28710,28725,28710,28710,32
23/07/2008,09:37:00,28710,28720,28710,28715,15
23/07/2008,09:38:00,28715,28730,28710,28730,56
23/07/2008,09:39:00,28730,28760,28730,28750,61
23/07/2008,09:40:00,28745,28750,28735,28735,14
23/07/2008,09:41:00,28735,28750,28735,28745,22
23/07/2008,09:42:00,28745,28755,28745,28755,16
23/07/2008,09:43:00,28755,28760,28755,28760,18
23/07/2008,09:44:00,28760,28765,28750,28760,20
23/07/2008,09:45:00,28755,28760,28745,28745,11
23/07/2008,09:46:00,28735,28745,28735,28745,5
23/07/2008,09:47:00,28745,28750,28735,28735,21
23/07/2008,09:48:00,28730,28735,28715,28715,37
23/07/2008,09:49:00,28710,28715,28680,28690,63
23/07/2008,09:50:00,28690,28690,28665,28680,52
23/07/2008,09:51:00,28675,28705,28675,28705,32
23/07/2008,09:52:00,28705,28705,28695,28700,18
23/07/2008,09:53:00,28705,28725,28705,28715,49
23/07/2008,09:54:00,28715,28725,28715,28715,10
23/07/2008,09:55:00,28720,28740,28715,28735,33
23/07/2008,09:56:00,28740,28740,28735,28740,16
23/07/2008,09:57:00,28740,28740,28730,28740,23
23/07/2008,09:58:00,28735,28765,28735,28765,40
23/07/2008,09:59:00,28760,28760,28735,28735,31
23/07/2008,10:00:00,28735,28735,28730,28735,16
23/07/2008,10:01:00,28735,28750,28730,28740,29
23/07/2008,10:02:00,28745,28750,28740,28750,11
23/07/2008,10:03:00,28750,28755,28740,28750,12
23/07/2008,10:04:00,28750,28760,28740,28745,32
23/07/2008,10:05:00,28750,28770,28750,28765,24
23/07/2008,10:06:00,28770,28785,28765,28775,82
23/07/2008,10:07:00,28775,28785,28775,28785,80
23/07/2008,10:08:00,28780,28795,28775,28780,58
23/07/2008,10:09:00,28780,28785,28770,28780,49
23/07/2008,10:10:00,28780,28810,28780,28795,85
23/07/2008,10:11:00,28800,28810,28795,28810,20
23/07/2008,10:12:00,28810,28810,28805,28805,13
23/07/2008,10:13:00,28805,28825,28800,28815,80
23/07/2008,10:14:00,28815,28825,28810,28815,40
23/07/2008,10:15:00,28820,28850,28820,28850,171
23/07/2008,10:16:00,28850,28870,28845,28870,77
23/07/2008,10:17:00,28860,28870,28855,28860,27
23/07/2008,10:18:00,28860,28860,28835,28845,75
23/07/2008,10:19:00,28845,28845,28835,28835,10
23/07/2008,10:20:00,28830,28835,28825,28830,34
23/07/2008,10:21:00,28830,28840,28830,28835,13
23/07/2008,10:22:00,28840,28850,28840,28840,27
23/07/2008,10:23:00,28840,28865,28835,28855,49
23/07/2008,10:24:00,28855,28865,28845,28855,44
23/07/2008,10:25:00,28850,28855,28840,28840,16
23/07/2008,10:26:00,28845,28850,28825,28835,27
23/07/2008,10:27:00,28835,28840,28830,28830,22
23/07/2008,10:28:00,28830,28830,28810,28815,60
23/07/2008,10:29:00,28820,28825,28820,28825,9
23/07/2008,10:30:00,28825,28830,28825,28830,16
23/07/2008,10:31:00,28835,28840,28835,28840,17
23/07/2008,10:32:00,28840,28845,28835,28840,16
23/07/2008,10:33:00,28840,28865,28835,28855,51
23/07/2008,10:34:00,28855,28855,28845,28855,33
23/07/2008,10:35:00,28855,28865,28840,28845,33
23/07/2008,10:36:00,28845,28845,28840,28840,11
23/07/2008,10:37:00,28840,28845,28835,28840,14
23/07/2008,10:38:00,28835,28835,28825,28830,25
23/07/2008,10:39:00,28830,28835,28830,28830,14
23/07/2008,10:40:00,28825,28840,28825,28840,15
23/07/2008,10:41:00,28840,28840,28835,28835,6
23/07/2008,10:42:00,28835,28840,28835,28835,22
23/07/2008,10:43:00,28835,28840,28835,28840,8
23/07/2008,10:44:00,28840,28860,28840,28840,46
23/07/2008,10:45:00,28845,28845,28840,28845,8
23/07/2008,10:46:00,28840,28850,28835,28845,21
23/07/2008,10:47:00,28845,28845,28840,28845,12
23/07/2008,10:48:00,28850,28850,28835,28835,28
23/07/2008,10:49:00,28835,28850,28835,28850,15
23/07/2008,10:50:00,28845,28890,28845,28880,112
23/07/2008,10:51:00,28885,28935,28880,28935,134
23/07/2008,10:52:00,28935,28945,28920,28930,60
23/07/2008,10:53:00,28930,28930,28925,28925,26
23/07/2008,10:54:00,28925,28930,28915,28925,43
23/07/2008,10:55:00,28920,28930,28910,28920,63
23/07/2008,10:56:00,28925,28925,28915,28920,14
23/07/2008,10:57:00,28910,28915,28900,28910,21
23/07/2008,10:58:00,28905,28915,28885,28885,53
23/07/2008,10:59:00,28890,28890,28885,28890,20
23/07/2008,11:00:00,28890,28940,28890,28910,95
23/07/2008,11:01:00,28910,28920,28905,28910,31
23/07/2008,11:02:00,28920,28925,28910,28910,22
23/07/2008,11:03:00,28915,28915,28915,28915,5
23/07/2008,11:04:00,28915,28915,28910,28915,11
23/07/2008,11:05:00,28910,28915,28910,28915,16
23/07/2008,11:06:00,28915,28920,28915,28920,5
23/07/2008,11:07:00,28925,28935,28920,28920,11
23/07/2008,11:08:00,28920,28930,28910,28910,24
23/07/2008,11:09:00,28920,28935,28920,28925,16
23/07/2008,11:10:00,28920,28920,28900,28900,52
23/07/2008,11:11:00,28900,28910,28895,28905,20
23/07/2008,11:12:00,28900,28905,28890,28900,17
23/07/2008,11:13:00,28905,28920,28905,28920,29
23/07/2008,11:14:00,28920,28925,28915,28925,22
23/07/2008,11:15:00,28925,28930,28925,28930,11
23/07/2008,11:16:00,28925,28930,28920,28920,8
23/07/2008,11:17:00,28925,28945,28925,28945,30
23/07/2008,11:18:00,28945,28945,28930,28935,15
23/07/2008,11:19:00,28930,28930,28925,28925,3
23/07/2008,11:20:00,28930,28940,28930,28940,23
23/07/2008,11:21:00,28935,28935,28930,28930,3
23/07/2008,11:22:00,28935,28935,28930,28930,4
23/07/2008,11:23:00,28925,28930,28920,28930,8
23/07/2008,11:24:00,28935,28940,28925,28930,17
23/07/2008,11:25:00,28930,28930,28920,28920,7
23/07/2008,11:26:00,28915,28920,28910,28915,30
23/07/2008,11:27:00,28915,28925,28915,28925,11
23/07/2008,11:28:00,28925,28925,28925,28925,6
23/07/2008,11:29:00,28915,28915,28895,28895,31
23/07/2008,11:30:00,28895,28900,28890,28900,20
23/07/2008,11:31:00,28900,28905,28880,28885,44
23/07/2008,11:32:00,28885,28900,28885,28895,26
23/07/2008,11:33:00,28890,28895,28885,28890,8
23/07/2008,11:34:00,28890,28890,28885,28885,3
23/07/2008,11:35:00,28890,28895,28890,28890,9
23/07/2008,11:36:00,28895,28895,28890,28895,13
23/07/2008,11:37:00,28890,28890,28875,28880,11
23/07/2008,11:38:00,28885,28895,28885,28895,9
23/07/2008,11:39:00,28895,28895,28885,28885,5
23/07/2008,11:41:00,28890,28890,28885,28890,8
23/07/2008,11:42:00,28890,28895,28885,28885,8
23/07/2008,11:43:00,28890,28900,28890,28895,7
23/07/2008,11:44:00,28890,28890,28875,28880,25
23/07/2008,11:45:00,28880,28885,28880,28885,2
23/07/2008,11:46:00,28880,28880,28855,28860,39
23/07/2008,11:47:00,28855,28865,28840,28845,46
23/07/2008,11:48:00,28845,28860,28845,28860,25
23/07/2008,11:49:00,28860,28870,28860,28865,19
23/07/2008,11:50:00,28870,28870,28870,28870,1
23/07/2008,11:51:00,28870,28870,28870,28870,1
23/07/2008,11:52:00,28870,28870,28870,28870,1
23/07/2008,11:53:00,28875,28885,28870,28870,23
23/07/2008,11:54:00,28875,28885,28875,28885,18
23/07/2008,11:55:00,28885,28905,28885,28905,36
23/07/2008,11:56:00,28905,28920,28905,28910,30
23/07/2008,11:57:00,28905,28910,28905,28910,6
23/07/2008,11:58:00,28910,28920,28900,28900,27
23/07/2008,11:59:00,28905,28905,28895,28895,12
23/07/2008,12:00:00,28890,28890,28885,28890,19
23/07/2008,12:01:00,28890,28905,28890,28905,15
23/07/2008,12:02:00,28905,28925,28905,28920,22
23/07/2008,12:03:00,28925,28940,28920,28940,30
23/07/2008,12:04:00,28925,28935,28925,28935,7
23/07/2008,12:05:00,28930,28930,28930,28930,2
23/07/2008,12:06:00,28930,28930,28930,28930,1
23/07/2008,12:07:00,28925,28930,28920,28930,11
23/07/2008,12:08:00,28925,28930,28910,28915,20
23/07/2008,12:09:00,28920,28930,28920,28930,18
23/07/2008,12:10:00,28925,28925,28915,28915,3
23/07/2008,12:11:00,28915,28925,28910,28920,10
23/07/2008,12:12:00,28925,28930,28920,28930,13
23/07/2008,12:13:00,28935,28945,28935,28945,35
23/07/2008,12:14:00,28940,28945,28935,28935,8
23/07/2008,12:15:00,28935,28935,28930,28930,4
23/07/2008,12:16:00,28935,28935,28920,28920,13
23/07/2008,12:17:00,28920,28935,28920,28935,11
23/07/2008,12:18:00,28935,28960,28930,28955,83
23/07/2008,12:19:00,28950,28950,28940,28940,16
23/07/2008,12:20:00,28935,28935,28930,28935,19
23/07/2008,12:21:00,28940,28940,28940,28940,4
23/07/2008,12:22:00,28940,28940,28940,28940,1
23/07/2008,12:23:00,28935,28935,28925,28930,15
23/07/2008,12:24:00,28930,28940,28930,28940,10
23/07/2008,12:25:00,28940,28945,28940,28945,3
23/07/2008,12:26:00,28945,28945,28930,28945,8
23/07/2008,12:27:00,28950,28950,28935,28950,18
23/07/2008,12:28:00,28940,28950,28940,28945,3
23/07/2008,12:29:00,28940,28940,28940,28940,1
23/07/2008,12:30:00,28945,28945,28945,28945,9
23/07/2008,12:31:00,28945,28945,28945,28945,2
23/07/2008,12:32:00,28945,28945,28935,28935,4
23/07/2008,12:33:00,28935,28940,28935,28935,6
23/07/2008,12:34:00,28940,28940,28940,28940,2
23/07/2008,12:35:00,28945,28945,28945,28945,1
23/07/2008,12:37:00,28935,28935,28930,28930,6
23/07/2008,12:38:00,28925,28925,28890,28890,63
23/07/2008,12:39:00,28895,28895,28865,28885,52
23/07/2008,12:40:00,28885,28890,28885,28890,9
23/07/2008,12:41:00,28895,28910,28895,28905,23
23/07/2008,12:42:00,28905,28915,28905,28915,12
23/07/2008,12:43:00,28915,28920,28915,28920,6
23/07/2008,12:44:00,28925,28950,28925,28945,20
23/07/2008,12:45:00,28950,28950,28935,28945,12
23/07/2008,12:46:00,28945,28945,28920,28920,24
23/07/2008,12:47:00,28920,28925,28920,28920,10
23/07/2008,12:48:00,28920,28920,28920,28920,4
23/07/2008,12:49:00,28915,28920,28910,28920,10
23/07/2008,12:50:00,28920,28920,28910,28915,12
23/07/2008,12:51:00,28905,28915,28905,28915,2
23/07/2008,12:52:00,28915,28920,28915,28920,3
23/07/2008,12:53:00,28925,28925,28925,28925,1
23/07/2008,12:54:00,28920,28920,28920,28920,4
23/07/2008,12:56:00,28920,28925,28920,28925,2
23/07/2008,12:57:00,28930,28935,28920,28920,19
23/07/2008,12:58:00,28920,28930,28915,28920,10
23/07/2008,12:59:00,28930,28930,28930,28930,5
23/07/2008,13:00:00,28935,28950,28920,28950,22
23/07/2008,13:01:00,28950,28950,28935,28945,42
23/07/2008,13:02:00,28945,28955,28945,28945,13
23/07/2008,13:03:00,28950,28955,28940,28945,9
23/07/2008,13:04:00,28945,28955,28940,28955,8
23/07/2008,13:05:00,28955,28955,28940,28940,18
23/07/2008,13:06:00,28940,28940,28930,28930,13
23/07/2008,13:07:00,28940,28955,28940,28950,48
23/07/2008,13:08:00,28945,28950,28945,28950,3
23/07/2008,13:09:00,28935,28955,28935,28955,8
23/07/2008,13:10:00,28940,28945,28940,28945,5
23/07/2008,13:11:00,28935,28935,28935,28935,3
23/07/2008,13:12:00,28930,28935,28925,28925,21
23/07/2008,13:13:00,28925,28930,28915,28930,16
23/07/2008,13:14:00,28930,28950,28930,28945,16
23/07/2008,13:15:00,28935,28950,28935,28950,7
23/07/2008,13:16:00,28945,28955,28930,28945,10
23/07/2008,13:17:00,28940,28950,28935,28940,16
23/07/2008,13:18:00,28945,28950,28940,28950,6
23/07/2008,13:19:00,28955,28955,28950,28950,43
23/07/2008,13:20:00,28950,28960,28950,28960,18
23/07/2008,13:21:00,28955,28960,28950,28955,46
23/07/2008,13:22:00,28955,28960,28955,28960,10
23/07/2008,13:23:00,28965,28965,28960,28965,56
23/07/2008,13:24:00,28965,28965,28955,28955,31
23/07/2008,13:25:00,28955,28955,28945,28955,12
23/07/2008,13:27:00,28945,28945,28920,28940,39
23/07/2008,13:28:00,28935,28945,28930,28945,16
23/07/2008,13:29:00,28945,28955,28945,28945,21
23/07/2008,13:30:00,28940,28940,28920,28920,21
23/07/2008,13:31:00,28920,28935,28920,28925,12
23/07/2008,13:32:00,28925,28930,28910,28915,34
23/07/2008,13:33:00,28920,28925,28920,28925,9
23/07/2008,13:34:00,28920,28925,28915,28925,7
23/07/2008,13:35:00,28930,28940,28920,28920,22
23/07/2008,13:36:00,28930,28945,28930,28935,9
23/07/2008,13:37:00,28935,28935,28930,28935,3
23/07/2008,13:38:00,28940,28950,28935,28935,12
23/07/2008,13:40:00,28940,28940,28935,28935,5
23/07/2008,13:41:00,28945,28945,28945,28945,3
23/07/2008,13:42:00,28950,28950,28945,28945,4
23/07/2008,13:43:00,28945,28945,28930,28930,15
23/07/2008,13:44:00,28930,28935,28930,28935,3
23/07/2008,13:45:00,28930,28940,28930,28930,29
23/07/2008,13:46:00,28935,28935,28935,28935,9
23/07/2008,13:47:00,28940,28940,28935,28935,3
23/07/2008,13:48:00,28930,28930,28920,28930,25
23/07/2008,13:49:00,28920,28930,28905,28905,20
23/07/2008,13:50:00,28905,28915,28905,28905,24
23/07/2008,13:51:00,28910,28925,28910,28925,20
23/07/2008,13:52:00,28920,28920,28915,28920,5
23/07/2008,13:53:00,28925,28925,28920,28920,2
23/07/2008,13:54:00,28925,28925,28925,28925,2
23/07/2008,13:55:00,28925,28930,28925,28925,7
23/07/2008,13:56:00,28920,28920,28915,28915,7
23/07/2008,13:57:00,28930,28930,28920,28920,4
23/07/2008,13:58:00,28920,28920,28910,28910,12
23/07/2008,13:59:00,28920,28940,28920,28930,10
23/07/2008,14:00:00,28930,28930,28930,28930,1
23/07/2008,14:02:00,28920,28935,28920,28935,7
23/07/2008,14:03:00,28930,28945,28930,28935,19
23/07/2008,14:04:00,28940,28940,28925,28925,8
23/07/2008,14:05:00,28930,28950,28925,28950,26
23/07/2008,14:06:00,28940,28940,28930,28930,9
23/07/2008,14:07:00,28940,28940,28930,28935,7
23/07/2008,14:08:00,28935,28940,28930,28935,6
23/07/2008,14:09:00,28940,28940,28935,28935,5
23/07/2008,14:11:00,28930,28940,28925,28925,21
23/07/2008,14:12:00,28920,28940,28920,28925,9
23/07/2008,14:13:00,28920,28945,28920,28945,22
23/07/2008,14:14:00,28940,28945,28940,28940,5
23/07/2008,14:15:00,28940,28940,28940,28940,3
23/07/2008,14:16:00,28945,28955,28945,28950,20
23/07/2008,14:17:00,28955,28960,28950,28960,36
23/07/2008,14:18:00,28955,28970,28955,28960,125
23/07/2008,14:19:00,28965,28970,28960,28960,22
23/07/2008,14:20:00,28965,28965,28960,28965,6
23/07/2008,14:21:00,28960,28970,28955,28960,43
23/07/2008,14:22:00,28960,28960,28960,28960,9
23/07/2008,14:23:00,28960,28960,28960,28960,1
23/07/2008,14:24:00,28960,28960,28960,28960,3
23/07/2008,14:25:00,28960,28980,28950,28975,78
23/07/2008,14:26:00,28975,29000,28970,28985,107
23/07/2008,14:27:00,28985,29015,28985,29005,77
23/07/2008,14:28:00,29005,29015,29000,29000,76
23/07/2008,14:29:00,29000,29025,29000,29015,78
23/07/2008,14:30:00,29015,29025,29005,29005,11
23/07/2008,14:31:00,29015,29020,29010,29015,21
23/07/2008,14:32:00,29020,29020,28995,29000,67
23/07/2008,14:33:00,28995,28995,28990,28995,16
23/07/2008,14:34:00,28990,28995,28990,28995,5
23/07/2008,14:35:00,29000,29005,29000,29000,18
23/07/2008,14:36:00,29000,29005,29000,29000,18
23/07/2008,14:37:00,29010,29020,29005,29015,55
23/07/2008,14:38:00,29015,29020,29010,29010,22
23/07/2008,14:39:00,29010,29010,29005,29005,16
23/07/2008,14:40:00,29005,29010,29005,29010,27
23/07/2008,14:41:00,29005,29005,29000,29005,9
23/07/2008,14:42:00,29000,29010,29000,29005,15
23/07/2008,14:43:00,29010,29015,29010,29010,4
23/07/2008,14:44:00,29010,29015,29010,29010,11
23/07/2008,14:45:00,29020,29025,29015,29020,26
23/07/2008,14:46:00,29030,29040,29030,29035,35
23/07/2008,14:47:00,29035,29055,29035,29035,53
23/07/2008,14:48:00,29040,29040,29035,29035,9
23/07/2008,14:49:00,29030,29035,29025,29030,22
23/07/2008,14:50:00,29025,29030,29020,29020,60
23/07/2008,14:51:00,29020,29025,29015,29025,5
23/07/2008,14:52:00,29020,29030,29020,29020,12
23/07/2008,14:53:00,29030,29030,29025,29025,4
23/07/2008,14:54:00,29025,29025,29025,29025,22
23/07/2008,14:55:00,29020,29025,29010,29025,7
23/07/2008,14:56:00,29020,29025,29015,29025,5
23/07/2008,14:57:00,29020,29035,29020,29020,56
23/07/2008,14:58:00,29030,29030,29030,29030,1
23/07/2008,14:59:00,29025,29025,29020,29025,9
23/07/2008,15:00:00,29030,29030,29025,29025,6
23/07/2008,15:01:00,29020,29025,29015,29020,11
23/07/2008,15:02:00,29020,29020,29020,29020,2
23/07/2008,15:03:00,29020,29025,29020,29025,9
23/07/2008,15:04:00,29020,29040,29020,29035,33
23/07/2008,15:05:00,29035,29045,29035,29040,16
23/07/2008,15:06:00,29030,29030,29025,29025,6
23/07/2008,15:07:00,29025,29025,29010,29010,15
23/07/2008,15:08:00,29010,29020,29005,29010,14
23/07/2008,15:09:00,29015,29015,29010,29015,5
23/07/2008,15:10:00,29020,29020,29010,29015,11
23/07/2008,15:11:00,29010,29010,29010,29010,1
23/07/2008,15:12:00,29015,29015,29010,29010,4
23/07/2008,15:13:00,29005,29005,28995,29005,32
23/07/2008,15:14:00,29005,29005,28995,29000,11
23/07/2008,15:15:00,28995,29005,28990,29005,12
23/07/2008,15:16:00,28995,29005,28990,29005,9
23/07/2008,15:17:00,29000,29000,29000,29000,3
23/07/2008,15:18:00,29000,29005,28995,28995,4
23/07/2008,15:19:00,28995,28995,28990,28990,5
23/07/2008,15:20:00,28995,29000,28990,28995,7
23/07/2008,15:21:00,28995,29005,28995,29000,16
23/07/2008,15:22:00,28995,29000,28985,28990,45
23/07/2008,15:23:00,28985,28985,28970,28970,45
23/07/2008,15:24:00,28970,28975,28960,28970,38
23/07/2008,15:25:00,28965,28975,28965,28970,11
23/07/2008,15:26:00,28965,28975,28965,28975,5
23/07/2008,15:27:00,28970,28975,28960,28970,10
23/07/2008,15:28:00,28960,28965,28960,28965,5
23/07/2008,15:29:00,28965,28965,28960,28965,3
23/07/2008,15:30:00,28970,28970,28960,28960,11
23/07/2008,15:31:00,28955,28960,28945,28955,74
23/07/2008,15:32:00,28945,28945,28930,28935,25
23/07/2008,15:33:00,28935,28935,28915,28930,67
23/07/2008,15:34:00,28935,28935,28925,28925,11
23/07/2008,15:35:00,28925,28940,28920,28940,18
23/07/2008,15:36:00,28925,28930,28920,28930,21
23/07/2008,15:37:00,28925,28930,28920,28925,26
23/07/2008,15:38:00,28930,28935,28930,28935,17
23/07/2008,15:39:00,28935,28945,28935,28945,15
23/07/2008,15:40:00,28945,28950,28930,28935,21
23/07/2008,15:41:00,28925,28930,28920,28920,18
23/07/2008,15:42:00,28915,28930,28915,28925,13
23/07/2008,15:43:00,28930,28950,28925,28940,37
23/07/2008,15:44:00,28940,28940,28935,28935,4
23/07/2008,15:45:00,28950,28970,28950,28970,33
23/07/2008,15:46:00,28970,28985,28960,28970,33
23/07/2008,15:47:00,28980,29005,28975,28990,41
23/07/2008,15:48:00,28995,28995,28975,28990,54
23/07/2008,15:49:00,28990,28990,28970,28975,12
23/07/2008,15:50:00,28970,28980,28960,28970,30
23/07/2008,15:51:00,28970,28970,28950,28955,30
23/07/2008,15:52:00,28965,28965,28945,28955,23
23/07/2008,15:53:00,28955,28965,28950,28955,20
23/07/2008,15:54:00,28945,28950,28940,28945,31
23/07/2008,15:55:00,28955,28955,28950,28950,22
23/07/2008,15:56:00,28950,28950,28950,28950,6
23/07/2008,15:57:00,28950,28970,28950,28970,21
23/07/2008,15:58:00,28965,28970,28950,28970,11
23/07/2008,15:59:00,28975,28980,28955,28965,46
23/07/2008,16:00:00,28960,28965,28950,28965,22
23/07/2008,16:01:00,28955,28965,28955,28965,2
23/07/2008,16:02:00,28970,28980,28965,28970,36
23/07/2008,16:03:00,28965,28985,28960,28970,28
23/07/2008,16:04:00,28965,28995,28965,28990,26
23/07/2008,16:05:00,29000,29035,29000,29035,48
23/07/2008,16:06:00,29030,29035,29000,29010,35
23/07/2008,16:07:00,29000,29005,28995,28995,17
23/07/2008,16:08:00,28995,29010,28990,29010,25
23/07/2008,16:09:00,29005,29005,28985,28990,19
23/07/2008,16:10:00,28985,28995,28985,28995,5
23/07/2008,16:11:00,29010,29030,29010,29020,20
23/07/2008,16:12:00,29020,29035,29020,29030,26
23/07/2008,16:13:00,29030,29030,29010,29025,26
23/07/2008,16:14:00,29025,29040,29025,29035,71
23/07/2008,16:15:00,29040,29045,29030,29040,21
23/07/2008,16:16:00,29035,29040,29030,29030,18
23/07/2008,16:17:00,29030,29065,29030,29065,66
23/07/2008,16:18:00,29060,29080,29060,29075,96
23/07/2008,16:19:00,29080,29085,29070,29080,147
23/07/2008,16:20:00,29080,29115,29070,29110,82
23/07/2008,16:21:00,29110,29120,29095,29100,73
23/07/2008,16:22:00,29095,29110,29085,29105,74
23/07/2008,16:23:00,29105,29105,29090,29090,24
23/07/2008,16:24:00,29090,29095,29085,29085,23
23/07/2008,16:25:00,29090,29130,29090,29120,63
23/07/2008,16:26:00,29120,29140,29115,29140,61
23/07/2008,16:27:00,29140,29140,29120,29125,50
23/07/2008,16:28:00,29125,29130,29100,29105,72
23/07/2008,16:29:00,29100,29105,29090,29090,68
23/07/2008,16:30:00,29095,29095,29085,29090,32
23/07/2008,16:31:00,29085,29105,29085,29095,32
23/07/2008,16:32:00,29100,29105,29095,29105,14
23/07/2008,16:33:00,29105,29115,29105,29110,19
23/07/2008,16:34:00,29115,29125,29110,29120,29
23/07/2008,16:35:00,29115,29120,29085,29120,117
23/07/2008,16:36:00,29125,29140,29105,29120,77
23/07/2008,16:37:00,29125,29160,29125,29155,83
23/07/2008,16:38:00,29150,29165,29150,29160,65
23/07/2008,16:39:00,29150,29150,29130,29130,48
23/07/2008,16:40:00,29130,29140,29125,29140,40
23/07/2008,16:41:00,29130,29140,29125,29130,26
23/07/2008,16:42:00,29125,29125,29100,29110,55
23/07/2008,16:43:00,29105,29120,29095,29115,36
23/07/2008,16:44:00,29115,29115,29105,29115,16
23/07/2008,16:45:00,29110,29110,29095,29100,30
23/07/2008,16:46:00,29100,29120,29095,29105,27
23/07/2008,16:47:00,29105,29115,29100,29110,29
23/07/2008,16:48:00,29105,29110,29100,29105,36
23/07/2008,16:49:00,29100,29100,29095,29100,16
23/07/2008,16:50:00,29105,29105,29090,29100,21
23/07/2008,16:51:00,29095,29095,29095,29095,7
23/07/2008,16:52:00,29100,29110,29090,29100,40
23/07/2008,16:53:00,29110,29110,29095,29095,30
23/07/2008,16:54:00,29090,29110,29090,29100,42
23/07/2008,16:55:00,29105,29115,29105,29110,23
23/07/2008,16:56:00,29100,29105,29080,29090,53
23/07/2008,16:57:00,29095,29100,29080,29080,28
23/07/2008,16:58:00,29075,29085,29075,29085,13
23/07/2008,16:59:00,29080,29090,29075,29075,29
23/07/2008,17:00:00,29075,29075,29050,29055,49
23/07/2008,17:01:00,29055,29055,29030,29040,45
23/07/2008,17:02:00,29040,29055,29035,29055,13
23/07/2008,17:03:00,29055,29055,29025,29030,31
23/07/2008,17:04:00,29030,29045,29025,29035,24
23/07/2008,17:05:00,29045,29055,29035,29055,23
23/07/2008,17:06:00,29060,29080,29055,29065,51
23/07/2008,17:07:00,29055,29060,29035,29040,39
23/07/2008,17:08:00,29050,29055,29040,29050,21
23/07/2008,17:09:00,29040,29080,29040,29070,19
23/07/2008,17:10:00,29060,29070,29050,29055,28
23/07/2008,17:11:00,29060,29065,29050,29050,26
23/07/2008,17:12:00,29060,29065,29035,29045,28
23/07/2008,17:13:00,29040,29050,29035,29050,25
23/07/2008,17:14:00,29050,29055,29045,29045,20
23/07/2008,17:15:00,29050,29080,29045,29060,32
23/07/2008,17:16:00,29070,29085,29070,29075,13
23/07/2008,17:17:00,29080,29085,29070,29070,18
23/07/2008,17:18:00,29075,29080,29065,29070,11
23/07/2008,17:19:00,29065,29070,29060,29060,62
23/07/2008,17:20:00,29060,29060,29045,29050,43
23/07/2008,17:21:00,29050,29055,29045,29050,26
23/07/2008,17:22:00,29050,29070,29045,29070,57
23/07/2008,17:23:00,29065,29080,29055,29060,54
23/07/2008,17:24:00,29060,29075,29060,29070,123
23/07/2008,17:25:00,29075,29080,29035,29045,88
23/07/2008,17:26:00,29050,29060,29045,29045,70
23/07/2008,17:27:00,29050,29055,29040,29050,61
23/07/2008,17:28:00,29045,29050,29025,29035,80
23/07/2008,17:29:00,29040,29045,29025,29045,123
23/07/2008,17:30:00,29040,29050,29035,29040,75
23/07/2008,17:31:00,29040,29050,29040,29045,38
23/07/2008,17:32:00,29050,29050,29035,29040,36
23/07/2008,17:33:00,29035,29045,29030,29035,28
23/07/2008,17:34:00,29035,29035,29020,29030,28
23/07/2008,17:35:00,29025,29030,29020,29020,34
23/07/2008,17:36:00,29015,29025,29015,29020,34
23/07/2008,17:37:00,29015,29020,29010,29020,32
23/07/2008,17:38:00,29025,29025,29010,29010,34
23/07/2008,17:39:00,29005,29025,29005,29025,44