DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
24/07/2008,09:00:00,29170,29170,29105,29125,85
24/07/2008,09:01:00,29130,29150,29125,29150,109
24/07/2008,09:02:00,29150,29155,29140,29150,56
24/07/2008,09:03:00,29150,29175,29150,29150,96
24/07/2008,09:04:00,29145,29150,29140,29145,48
24/07/2008,09:05:00,29145,29150,29125,29130,44
24/07/2008,09:06:00,29130,29165,29130,29150,58
24/07/2008,09:07:00,29150,29150,29135,29135,21
24/07/2008,09:08:00,29135,29160,29135,29155,47
24/07/2008,09:09:00,29150,29155,29140,29140,33
24/07/2008,09:10:00,29135,29140,29120,29125,31
24/07/2008,09:11:00,29130,29130,29110,29115,35
24/07/2008,09:12:00,29115,29115,29095,29100,32
24/07/2008,09:13:00,29095,29100,29085,29100,47
24/07/2008,09:14:00,29105,29130,29105,29130,33
24/07/2008,09:15:00,29130,29130,29090,29095,52
24/07/2008,09:16:00,29095,29100,29085,29085,18
24/07/2008,09:17:00,29085,29090,29070,29070,39
24/07/2008,09:18:00,29070,29070,29060,29065,37
24/07/2008,09:19:00,29070,29105,29065,29100,70
24/07/2008,09:20:00,29100,29100,29080,29090,56
24/07/2008,09:21:00,29085,29090,29080,29090,28
24/07/2008,09:22:00,29080,29100,29075,29090,25
24/07/2008,09:23:00,29085,29090,29065,29085,47
24/07/2008,09:24:00,29075,29085,29070,29070,15
24/07/2008,09:25:00,29070,29090,29070,29085,34
24/07/2008,09:26:00,29090,29105,29085,29105,35
24/07/2008,09:27:00,29100,29110,29095,29095,24
24/07/2008,09:28:00,29095,29105,29090,29095,17
24/07/2008,09:29:00,29090,29100,29085,29095,48
24/07/2008,09:30:00,29085,29100,29065,29070,41
24/07/2008,09:31:00,29075,29105,29065,29095,40
24/07/2008,09:32:00,29095,29095,29070,29075,28
24/07/2008,09:33:00,29085,29085,29080,29080,5
24/07/2008,09:34:00,29080,29080,29060,29070,33
24/07/2008,09:35:00,29070,29090,29070,29085,24
24/07/2008,09:36:00,29085,29105,29085,29095,20
24/07/2008,09:37:00,29090,29090,29060,29060,37
24/07/2008,09:38:00,29065,29065,29045,29060,73
24/07/2008,09:39:00,29060,29070,29060,29070,8
24/07/2008,09:40:00,29075,29085,29075,29075,28
24/07/2008,09:41:00,29075,29085,29070,29070,7
24/07/2008,09:42:00,29080,29085,29080,29085,7
24/07/2008,09:43:00,29090,29090,29075,29075,8
24/07/2008,09:44:00,29070,29070,29055,29055,17
24/07/2008,09:45:00,29050,29050,29025,29030,63
24/07/2008,09:46:00,29025,29040,29015,29035,34
24/07/2008,09:47:00,29035,29035,29020,29025,21
24/07/2008,09:48:00,29020,29020,28990,29000,40
24/07/2008,09:49:00,29000,29015,28985,29010,49
24/07/2008,09:50:00,29015,29020,28995,29010,40
24/07/2008,09:51:00,29010,29025,29010,29015,27
24/07/2008,09:52:00,29015,29025,29010,29015,44
24/07/2008,09:53:00,29010,29025,29010,29015,36
24/07/2008,09:54:00,29010,29010,29005,29010,24
24/07/2008,09:55:00,29005,29020,29000,29015,33
24/07/2008,09:56:00,29010,29020,28995,29020,18
24/07/2008,09:57:00,29000,29005,28995,29000,11
24/07/2008,09:58:00,29000,29005,28995,29000,13
24/07/2008,09:59:00,29000,29005,28960,28960,36
24/07/2008,10:00:00,28960,28980,28920,28930,103
24/07/2008,10:01:00,28930,28955,28930,28950,50
24/07/2008,10:02:00,28945,28960,28925,28960,61
24/07/2008,10:03:00,28955,28965,28940,28940,29
24/07/2008,10:04:00,28940,28945,28930,28930,52
24/07/2008,10:05:00,28925,28930,28910,28910,63
24/07/2008,10:06:00,28910,28925,28905,28915,24
24/07/2008,10:07:00,28915,28920,28900,28905,49
24/07/2008,10:08:00,28905,28910,28880,28905,83
24/07/2008,10:09:00,28905,28905,28895,28900,31
24/07/2008,10:10:00,28890,28895,28860,28870,65
24/07/2008,10:11:00,28870,28890,28870,28870,74
24/07/2008,10:12:00,28880,28905,28875,28905,47
24/07/2008,10:13:00,28905,28915,28900,28915,32
24/07/2008,10:14:00,28910,28920,28900,28920,23
24/07/2008,10:15:00,28925,28925,28880,28910,101
24/07/2008,10:16:00,28910,28920,28905,28920,25
24/07/2008,10:17:00,28925,28955,28925,28940,51
24/07/2008,10:18:00,28940,28985,28940,28980,74
24/07/2008,10:19:00,28975,28975,28970,28975,20
24/07/2008,10:20:00,28980,28985,28975,28985,18
24/07/2008,10:21:00,28980,28990,28975,28985,12
24/07/2008,10:22:00,28985,28990,28985,28990,15
24/07/2008,10:23:00,28990,29000,28985,28995,34
24/07/2008,10:24:00,28990,28990,28970,28980,52
24/07/2008,10:25:00,28980,28985,28975,28975,19
24/07/2008,10:26:00,28975,28990,28975,28985,12
24/07/2008,10:27:00,28985,28995,28985,28990,7
24/07/2008,10:28:00,28995,28995,28990,28995,8
24/07/2008,10:29:00,28990,29010,28985,29005,25
24/07/2008,10:30:00,29010,29010,28970,29000,110
24/07/2008,10:31:00,28995,29000,28965,28980,51
24/07/2008,10:32:00,28980,28980,28940,28945,29
24/07/2008,10:33:00,28945,28970,28940,28960,26
24/07/2008,10:34:00,28965,28980,28950,28975,18
24/07/2008,10:35:00,28980,28995,28980,28980,19
24/07/2008,10:36:00,28990,29005,28980,29005,27
24/07/2008,10:37:00,29005,29005,28990,28995,20
24/07/2008,10:38:00,28990,29035,28990,29025,59
24/07/2008,10:39:00,29030,29050,29020,29050,30
24/07/2008,10:40:00,29050,29065,29050,29055,38
24/07/2008,10:41:00,29050,29055,29040,29045,25
24/07/2008,10:42:00,29050,29050,29030,29035,28
24/07/2008,10:43:00,29030,29040,29025,29035,18
24/07/2008,10:44:00,29030,29035,29025,29030,13
24/07/2008,10:45:00,29030,29030,29010,29010,39
24/07/2008,10:46:00,29005,29005,28995,28995,25
24/07/2008,10:47:00,28990,28995,28990,28995,15
24/07/2008,10:48:00,28995,29000,28995,29000,11
24/07/2008,10:49:00,29000,29005,29000,29005,17
24/07/2008,10:50:00,29010,29025,29010,29020,58
24/07/2008,10:51:00,29015,29020,29010,29020,15
24/07/2008,10:52:00,29025,29035,29025,29030,17
24/07/2008,10:53:00,29035,29045,29035,29045,11
24/07/2008,10:54:00,29045,29065,29045,29060,28
24/07/2008,10:55:00,29060,29060,29050,29050,16
24/07/2008,10:56:00,29050,29050,29040,29040,21
24/07/2008,10:57:00,29035,29045,29035,29045,8
24/07/2008,10:58:00,29045,29045,29040,29040,3
24/07/2008,10:59:00,29040,29045,29040,29045,13
24/07/2008,11:00:00,29045,29045,29030,29035,27
24/07/2008,11:01:00,29040,29070,29040,29070,29
24/07/2008,11:02:00,29070,29070,29055,29055,20
24/07/2008,11:03:00,29055,29060,29045,29050,16
24/07/2008,11:04:00,29050,29055,29050,29055,3
24/07/2008,11:05:00,29050,29050,29040,29040,9
24/07/2008,11:06:00,29030,29040,29030,29040,8
24/07/2008,11:07:00,29040,29050,29040,29050,11
24/07/2008,11:08:00,29050,29050,29050,29050,3
24/07/2008,11:09:00,29050,29050,29045,29045,19
24/07/2008,11:10:00,29050,29050,29050,29050,6
24/07/2008,11:11:00,29050,29050,29045,29050,5
24/07/2008,11:12:00,29055,29060,29045,29045,27
24/07/2008,11:13:00,29045,29055,29040,29055,55
24/07/2008,11:14:00,29055,29060,29050,29050,21
24/07/2008,11:15:00,29050,29050,29035,29035,22
24/07/2008,11:16:00,29045,29075,29045,29075,46
24/07/2008,11:17:00,29080,29115,29080,29105,41
24/07/2008,11:18:00,29105,29110,29070,29075,34
24/07/2008,11:19:00,29070,29085,29070,29080,18
24/07/2008,11:20:00,29090,29100,29075,29090,27
24/07/2008,11:21:00,29085,29095,29085,29090,17
24/07/2008,11:22:00,29090,29090,29065,29065,18
24/07/2008,11:23:00,29065,29070,29060,29070,16
24/07/2008,11:24:00,29065,29090,29065,29090,18
24/07/2008,11:25:00,29085,29095,29080,29090,18
24/07/2008,11:26:00,29090,29090,29085,29090,10
24/07/2008,11:27:00,29090,29095,29085,29085,9
24/07/2008,11:28:00,29080,29080,29055,29075,36
24/07/2008,11:29:00,29080,29085,29075,29080,14
24/07/2008,11:30:00,29080,29105,29070,29105,23
24/07/2008,11:31:00,29105,29110,29100,29105,11
24/07/2008,11:32:00,29105,29105,29090,29095,10
24/07/2008,11:33:00,29095,29100,29095,29100,7
24/07/2008,11:34:00,29095,29105,29080,29080,41
24/07/2008,11:35:00,29080,29095,29080,29090,21
24/07/2008,11:36:00,29085,29100,29085,29095,10
24/07/2008,11:37:00,29105,29105,29085,29095,13
24/07/2008,11:38:00,29085,29090,29045,29045,52
24/07/2008,11:39:00,29050,29065,29045,29060,32
24/07/2008,11:40:00,29055,29055,29055,29055,2
24/07/2008,11:41:00,29055,29055,29030,29040,28
24/07/2008,11:42:00,29035,29040,29020,29025,42
24/07/2008,11:43:00,29025,29045,29025,29035,31
24/07/2008,11:44:00,29040,29040,29040,29040,3
24/07/2008,11:45:00,29030,29045,29030,29045,11
24/07/2008,11:46:00,29045,29055,29035,29045,28
24/07/2008,11:47:00,29045,29045,29035,29035,4
24/07/2008,11:48:00,29030,29030,29015,29020,31
24/07/2008,11:49:00,29020,29025,29020,29020,15
24/07/2008,11:50:00,29025,29025,29005,29015,24
24/07/2008,11:51:00,29015,29020,29010,29020,18
24/07/2008,11:52:00,29025,29025,29005,29010,28
24/07/2008,11:53:00,29020,29025,29015,29020,26
24/07/2008,11:54:00,29035,29035,29020,29030,26
24/07/2008,11:55:00,29030,29030,29025,29025,8
24/07/2008,11:56:00,29035,29035,29030,29030,13
24/07/2008,11:57:00,29030,29035,29030,29035,4
24/07/2008,11:58:00,29025,29030,29005,29010,41
24/07/2008,11:59:00,29010,29015,29005,29005,8
24/07/2008,12:00:00,29005,29010,28995,29005,33
24/07/2008,12:01:00,29005,29030,29005,29030,21
24/07/2008,12:02:00,29025,29030,29020,29030,6
24/07/2008,12:03:00,29025,29030,29020,29030,8
24/07/2008,12:04:00,29025,29025,29015,29025,9
24/07/2008,12:05:00,29020,29020,29020,29020,3
24/07/2008,12:06:00,29020,29030,29000,29005,29
24/07/2008,12:07:00,29015,29030,29015,29030,9
24/07/2008,12:08:00,29030,29035,29030,29030,5
24/07/2008,12:09:00,29030,29050,29030,29050,15
24/07/2008,12:10:00,29055,29060,29045,29060,71
24/07/2008,12:11:00,29060,29060,29055,29060,9
24/07/2008,12:12:00,29060,29060,29040,29040,27
24/07/2008,12:13:00,29040,29045,29040,29045,9
24/07/2008,12:14:00,29040,29040,29025,29030,17
24/07/2008,12:15:00,29030,29040,29030,29030,21
24/07/2008,12:16:00,29040,29040,29030,29030,29
24/07/2008,12:17:00,29035,29040,29020,29040,40
24/07/2008,12:18:00,29045,29045,29035,29035,9
24/07/2008,12:19:00,29030,29035,29025,29035,25
24/07/2008,12:20:00,29030,29035,29030,29035,11
24/07/2008,12:21:00,29040,29055,29040,29050,22
24/07/2008,12:22:00,29045,29045,29045,29045,1
24/07/2008,12:23:00,29040,29045,29035,29035,5
24/07/2008,12:24:00,29045,29045,29045,29045,4
24/07/2008,12:25:00,29050,29050,29045,29045,2
24/07/2008,12:26:00,29045,29055,29045,29050,8
24/07/2008,12:27:00,29040,29045,29040,29045,3
24/07/2008,12:29:00,29040,29050,29040,29050,3
24/07/2008,12:30:00,29040,29045,29015,29015,34
24/07/2008,12:31:00,29025,29050,29025,29040,31
24/07/2008,12:32:00,29035,29035,29035,29035,4
24/07/2008,12:33:00,29030,29030,29015,29020,21
24/07/2008,12:34:00,29015,29020,29005,29015,11
24/07/2008,12:35:00,29010,29040,29010,29030,16
24/07/2008,12:36:00,29025,29030,29020,29030,5
24/07/2008,12:37:00,29025,29035,29020,29020,5
24/07/2008,12:38:00,29020,29035,29010,29035,22
24/07/2008,12:39:00,29025,29025,29025,29025,1
24/07/2008,12:40:00,29025,29030,29020,29030,9
24/07/2008,12:41:00,29025,29025,29020,29020,2
24/07/2008,12:42:00,29030,29030,29020,29020,6
24/07/2008,12:43:00,29015,29015,29000,29000,14
24/07/2008,12:44:00,29000,29010,28975,28985,47
24/07/2008,12:45:00,28980,28995,28975,28995,12
24/07/2008,12:46:00,29000,29005,28995,28995,113
24/07/2008,12:47:00,28995,29000,28990,29000,6
24/07/2008,12:48:00,29005,29010,28995,28995,9
24/07/2008,12:49:00,28995,29010,28995,29000,13
24/07/2008,12:50:00,29000,29005,28995,28995,16
24/07/2008,12:52:00,28990,28990,28985,28990,19
24/07/2008,12:53:00,28990,29000,28990,29000,26
24/07/2008,12:54:00,29005,29005,29000,29000,5
24/07/2008,12:55:00,29000,29005,29000,29000,10
24/07/2008,12:56:00,28995,28995,28985,28990,11
24/07/2008,12:57:00,28995,29000,28995,28995,6
24/07/2008,12:58:00,28990,29000,28990,29000,14
24/07/2008,12:59:00,28985,28985,28980,28985,8
24/07/2008,13:00:00,28985,28985,28960,28975,38
24/07/2008,13:01:00,28975,28980,28955,28970,19
24/07/2008,13:02:00,28970,28970,28960,28960,11
24/07/2008,13:03:00,28955,28960,28940,28950,22
24/07/2008,13:04:00,28945,28945,28920,28930,34
24/07/2008,13:05:00,28920,28930,28865,28870,101
24/07/2008,13:06:00,28870,28885,28870,28870,34
24/07/2008,13:07:00,28870,28875,28850,28860,61
24/07/2008,13:08:00,28860,28890,28855,28885,28
24/07/2008,13:09:00,28890,28910,28890,28900,25
24/07/2008,13:10:00,28900,28900,28870,28885,37
24/07/2008,13:11:00,28885,28890,28875,28885,11
24/07/2008,13:12:00,28880,28880,28880,28880,2
24/07/2008,13:13:00,28880,28895,28875,28890,23
24/07/2008,13:14:00,28890,28920,28890,28915,22
24/07/2008,13:15:00,28930,28930,28905,28910,19
24/07/2008,13:16:00,28915,28930,28910,28925,10
24/07/2008,13:17:00,28920,28920,28915,28915,7
24/07/2008,13:18:00,28925,28960,28925,28935,75
24/07/2008,13:19:00,28935,28945,28935,28935,10
24/07/2008,13:20:00,28945,28945,28945,28945,1
24/07/2008,13:21:00,28940,28940,28935,28940,4
24/07/2008,13:22:00,28940,28940,28935,28935,4
24/07/2008,13:23:00,28930,28935,28920,28930,11
24/07/2008,13:24:00,28930,28930,28925,28925,2
24/07/2008,13:25:00,28925,28935,28910,28910,11
24/07/2008,13:26:00,28910,28910,28905,28910,20
24/07/2008,13:27:00,28905,28910,28905,28910,3
24/07/2008,13:28:00,28905,28905,28895,28905,17
24/07/2008,13:29:00,28905,28910,28895,28895,7
24/07/2008,13:30:00,28905,28920,28905,28910,11
24/07/2008,13:31:00,28905,28920,28905,28905,5
24/07/2008,13:32:00,28905,28920,28900,28905,13
24/07/2008,13:33:00,28910,28910,28905,28905,4
24/07/2008,13:34:00,28905,28915,28905,28915,12
24/07/2008,13:35:00,28910,28935,28910,28920,11
24/07/2008,13:36:00,28925,28945,28920,28935,22
24/07/2008,13:37:00,28935,28955,28935,28950,18
24/07/2008,13:38:00,28945,28970,28940,28970,28
24/07/2008,13:39:00,28965,28975,28950,28955,17
24/07/2008,13:40:00,28955,28975,28955,28975,11
24/07/2008,13:41:00,28960,28965,28950,28950,9
24/07/2008,13:42:00,28955,28960,28940,28940,13
24/07/2008,13:43:00,28940,28940,28940,28940,1
24/07/2008,13:44:00,28945,28945,28940,28940,2
24/07/2008,13:45:00,28940,28950,28940,28950,4
24/07/2008,13:46:00,28950,28950,28935,28935,6
24/07/2008,13:47:00,28950,28975,28950,28955,16
24/07/2008,13:48:00,28965,28965,28960,28965,3
24/07/2008,13:49:00,28950,28960,28950,28960,9
24/07/2008,13:50:00,28955,28965,28935,28950,24
24/07/2008,13:51:00,28950,28960,28945,28960,3
24/07/2008,13:52:00,28955,28955,28940,28955,10
24/07/2008,13:53:00,28960,28970,28960,28970,10
24/07/2008,13:54:00,28975,28985,28975,28980,12
24/07/2008,13:55:00,28975,28990,28975,28990,12
24/07/2008,13:57:00,28970,28975,28970,28975,8
24/07/2008,13:58:00,28975,28975,28975,28975,1
24/07/2008,13:59:00,28965,28965,28960,28960,47
24/07/2008,14:00:00,28960,28970,28955,28970,14
24/07/2008,14:01:00,28970,28970,28965,28965,4
24/07/2008,14:02:00,28965,28970,28960,28970,3
24/07/2008,14:03:00,28960,28960,28955,28960,34
24/07/2008,14:04:00,28955,28955,28950,28950,11
24/07/2008,14:05:00,28945,28945,28945,28945,3
24/07/2008,14:06:00,28950,28950,28945,28945,7
24/07/2008,14:07:00,28945,28945,28940,28940,8
24/07/2008,14:08:00,28940,28940,28935,28940,14
24/07/2008,14:09:00,28940,28945,28940,28945,4
24/07/2008,14:10:00,28950,28955,28950,28955,3
24/07/2008,14:11:00,28945,28950,28940,28945,19
24/07/2008,14:12:00,28945,28945,28945,28945,13
24/07/2008,14:14:00,28950,28950,28950,28950,10
24/07/2008,14:15:00,28940,28950,28940,28950,4
24/07/2008,14:16:00,28940,28945,28910,28925,47
24/07/2008,14:17:00,28925,28935,28925,28925,7
24/07/2008,14:18:00,28935,28945,28930,28935,22
24/07/2008,14:19:00,28930,28935,28920,28920,31
24/07/2008,14:20:00,28925,28925,28920,28920,6
24/07/2008,14:21:00,28925,28925,28925,28925,3
24/07/2008,14:22:00,28935,28945,28930,28930,32
24/07/2008,14:23:00,28940,28940,28940,28940,1
24/07/2008,14:24:00,28945,28950,28940,28940,9
24/07/2008,14:25:00,28940,28955,28940,28955,4
24/07/2008,14:26:00,28945,28970,28945,28970,7
24/07/2008,14:27:00,28960,28980,28960,28980,3
24/07/2008,14:28:00,28975,28975,28970,28970,3
24/07/2008,14:29:00,28980,28980,28970,28970,10
24/07/2008,14:30:00,28965,28965,28910,28920,92
24/07/2008,14:31:00,28915,28935,28915,28935,19
24/07/2008,14:32:00,28930,28940,28925,28925,22
24/07/2008,14:33:00,28930,28935,28920,28930,7
24/07/2008,14:34:00,28930,28945,28930,28930,13
24/07/2008,14:35:00,28925,28940,28920,28940,19
24/07/2008,14:36:00,28950,28950,28935,28935,4
24/07/2008,14:37:00,28940,28940,28940,28940,1
24/07/2008,14:38:00,28935,28935,28935,28935,2
24/07/2008,14:39:00,28940,28950,28940,28945,6
24/07/2008,14:40:00,28945,28960,28930,28955,17
24/07/2008,14:41:00,28950,28950,28940,28940,2
24/07/2008,14:42:00,28940,28950,28940,28950,6
24/07/2008,14:43:00,28945,28945,28935,28940,4
24/07/2008,14:44:00,28940,28950,28935,28945,7
24/07/2008,14:45:00,28950,28950,28940,28950,7
24/07/2008,14:46:00,28950,28950,28945,28945,4
24/07/2008,14:47:00,28945,28955,28935,28950,34
24/07/2008,14:48:00,28945,28950,28945,28945,3
24/07/2008,14:49:00,28955,28960,28940,28945,24
24/07/2008,14:50:00,28940,28945,28935,28940,5
24/07/2008,14:51:00,28935,28935,28930,28930,2
24/07/2008,14:52:00,28930,28940,28930,28940,4
24/07/2008,14:53:00,28945,28945,28945,28945,2
24/07/2008,14:54:00,28950,28955,28940,28940,20
24/07/2008,14:55:00,28950,28960,28950,28960,19
24/07/2008,14:56:00,28960,28970,28960,28965,7
24/07/2008,14:57:00,28960,28970,28960,28970,7
24/07/2008,14:58:00,28970,28975,28960,28975,11
24/07/2008,14:59:00,28970,28985,28970,28985,18
24/07/2008,15:00:00,28990,28995,28975,28980,22
24/07/2008,15:01:00,28980,28995,28980,28990,21
24/07/2008,15:02:00,28990,29035,28980,29030,82
24/07/2008,15:03:00,29035,29040,29020,29020,23
24/07/2008,15:04:00,29025,29035,29020,29025,18
24/07/2008,15:05:00,29025,29030,29015,29015,12
24/07/2008,15:06:00,29020,29025,29020,29025,5
24/07/2008,15:07:00,29030,29030,29030,29030,2
24/07/2008,15:08:00,29030,29040,29030,29040,16
24/07/2008,15:09:00,29035,29035,29030,29030,7
24/07/2008,15:10:00,29035,29035,29015,29025,27
24/07/2008,15:11:00,29030,29030,29005,29010,45
24/07/2008,15:12:00,29010,29025,29010,29020,16
24/07/2008,15:13:00,29030,29050,29030,29050,45
24/07/2008,15:14:00,29040,29050,29040,29040,10
24/07/2008,15:15:00,29040,29045,29040,29045,5
24/07/2008,15:16:00,29050,29050,29040,29045,7
24/07/2008,15:17:00,29040,29040,29030,29035,8
24/07/2008,15:18:00,29035,29045,29035,29040,9
24/07/2008,15:19:00,29045,29050,29045,29050,3
24/07/2008,15:20:00,29050,29120,29050,29115,86
24/07/2008,15:21:00,29110,29120,29100,29110,64
24/07/2008,15:22:00,29115,29140,29115,29115,55
24/07/2008,15:23:00,29110,29115,29105,29110,14
24/07/2008,15:24:00,29105,29120,29105,29115,15
24/07/2008,15:25:00,29115,29115,29110,29110,4
24/07/2008,15:26:00,29110,29115,29110,29115,4
24/07/2008,15:27:00,29115,29115,29100,29100,9
24/07/2008,15:28:00,29100,29110,29090,29090,28
24/07/2008,15:29:00,29090,29100,29090,29095,13
24/07/2008,15:30:00,29095,29100,29085,29085,27
24/07/2008,15:31:00,29090,29100,29075,29075,18
24/07/2008,15:32:00,29075,29075,29055,29055,32
24/07/2008,15:33:00,29065,29065,29055,29060,16
24/07/2008,15:34:00,29055,29055,29045,29050,26
24/07/2008,15:35:00,29050,29050,29015,29015,55
24/07/2008,15:36:00,29020,29030,29015,29020,37
24/07/2008,15:37:00,29020,29030,29015,29020,10
24/07/2008,15:38:00,29030,29035,29020,29035,20
24/07/2008,15:39:00,29035,29035,29020,29035,25
24/07/2008,15:40:00,29030,29030,28995,29010,49
24/07/2008,15:41:00,29005,29025,29000,29020,19
24/07/2008,15:42:00,29020,29045,29020,29035,22
24/07/2008,15:43:00,29030,29040,29025,29030,14
24/07/2008,15:44:00,29025,29040,29025,29040,9
24/07/2008,15:45:00,29045,29050,29035,29045,10
24/07/2008,15:46:00,29050,29070,29050,29065,19
24/07/2008,15:47:00,29060,29060,29045,29045,16
24/07/2008,15:48:00,29040,29040,29025,29025,25
24/07/2008,15:49:00,29030,29040,29020,29025,24
24/07/2008,15:50:00,29025,29025,29000,29005,29
24/07/2008,15:51:00,29010,29010,28995,28995,24
24/07/2008,15:52:00,28990,29010,28985,29010,49
24/07/2008,15:53:00,29010,29035,29010,29020,44
24/07/2008,15:54:00,29015,29020,29010,29010,13
24/07/2008,15:55:00,29005,29010,29000,29000,19
24/07/2008,15:56:00,29000,29020,28995,29005,14
24/07/2008,15:57:00,29000,29000,28995,28995,8
24/07/2008,15:58:00,28995,29005,28995,29005,7
24/07/2008,15:59:00,29005,29005,28990,28990,44
24/07/2008,16:00:00,28990,29015,28965,28970,56
24/07/2008,16:01:00,28975,28985,28935,28945,64
24/07/2008,16:02:00,28940,28970,28935,28960,50
24/07/2008,16:03:00,28960,28960,28930,28940,25
24/07/2008,16:04:00,28945,28965,28945,28965,56
24/07/2008,16:05:00,28965,28965,28930,28935,39
24/07/2008,16:06:00,28930,28950,28925,28945,30
24/07/2008,16:07:00,28950,28960,28930,28940,27
24/07/2008,16:08:00,28940,28955,28930,28940,42
24/07/2008,16:09:00,28940,28940,28880,28890,89
24/07/2008,16:10:00,28890,28900,28870,28880,53
24/07/2008,16:11:00,28890,28915,28885,28915,33
24/07/2008,16:12:00,28915,28930,28910,28930,23
24/07/2008,16:13:00,28930,28940,28930,28930,12
24/07/2008,16:14:00,28925,28940,28925,28930,20
24/07/2008,16:15:00,28930,28935,28925,28930,20
24/07/2008,16:16:00,28940,28940,28935,28935,11
24/07/2008,16:17:00,28940,28960,28940,28960,46
24/07/2008,16:18:00,28955,28960,28950,28950,18
24/07/2008,16:19:00,28960,28960,28945,28955,30
24/07/2008,16:20:00,28955,28955,28940,28955,6
24/07/2008,16:21:00,28960,28965,28945,28945,10
24/07/2008,16:22:00,28950,28950,28945,28950,7
24/07/2008,16:23:00,28945,28945,28930,28945,11
24/07/2008,16:24:00,28940,28950,28940,28940,11
24/07/2008,16:25:00,28940,28950,28930,28935,20
24/07/2008,16:26:00,28935,28935,28930,28935,12
24/07/2008,16:27:00,28945,28955,28945,28950,6
24/07/2008,16:28:00,28955,28955,28940,28950,6
24/07/2008,16:29:00,28960,28980,28960,28975,56
24/07/2008,16:30:00,28980,28995,28975,28995,25
24/07/2008,16:31:00,29000,29015,28995,29000,40
24/07/2008,16:32:00,29005,29010,28995,28995,27
24/07/2008,16:33:00,28995,29010,28990,29000,28
24/07/2008,16:34:00,28995,29000,28975,28975,24
24/07/2008,16:35:00,28970,29000,28970,29000,36
24/07/2008,16:36:00,28990,28990,28980,28980,16
24/07/2008,16:37:00,28985,28995,28985,28985,15
24/07/2008,16:38:00,28980,28995,28975,28980,13
24/07/2008,16:39:00,28985,28985,28960,28960,25
24/07/2008,16:40:00,28960,28960,28945,28945,14
24/07/2008,16:41:00,28940,28950,28940,28950,11
24/07/2008,16:42:00,28960,28975,28950,28960,31
24/07/2008,16:43:00,28965,28965,28955,28955,16
24/07/2008,16:44:00,28950,28950,28930,28940,18
24/07/2008,16:45:00,28930,28935,28925,28930,26
24/07/2008,16:46:00,28935,28940,28930,28940,24
24/07/2008,16:47:00,28935,28950,28930,28945,30
24/07/2008,16:48:00,28945,28970,28940,28965,36
24/07/2008,16:49:00,28960,28960,28930,28930,39
24/07/2008,16:50:00,28935,28970,28930,28970,37
24/07/2008,16:51:00,28965,28965,28945,28945,41
24/07/2008,16:52:00,28950,28975,28950,28960,28
24/07/2008,16:53:00,28950,28970,28935,28960,60
24/07/2008,16:54:00,28960,28960,28930,28955,36
24/07/2008,16:55:00,28955,28960,28935,28945,46
24/07/2008,16:56:00,28945,28960,28945,28945,20
24/07/2008,16:57:00,28950,28960,28945,28955,15
24/07/2008,16:58:00,28955,28965,28955,28960,10
24/07/2008,16:59:00,28960,28975,28950,28950,49
24/07/2008,17:00:00,28945,28955,28940,28940,25
24/07/2008,17:01:00,28945,28955,28945,28950,13
24/07/2008,17:02:00,28955,28955,28950,28950,5
24/07/2008,17:03:00,28955,28965,28940,28940,54
24/07/2008,17:04:00,28940,28940,28925,28930,30
24/07/2008,17:05:00,28935,28935,28900,28900,52
24/07/2008,17:06:00,28905,28930,28905,28915,38
24/07/2008,17:07:00,28910,28910,28875,28890,52
24/07/2008,17:08:00,28890,28890,28870,28875,37
24/07/2008,17:09:00,28875,28875,28830,28850,121
24/07/2008,17:10:00,28850,28865,28835,28855,91
24/07/2008,17:11:00,28850,28855,28835,28835,75
24/07/2008,17:12:00,28840,28845,28790,28815,121
24/07/2008,17:13:00,28815,28820,28795,28810,86
24/07/2008,17:14:00,28810,28840,28800,28830,55
24/07/2008,17:15:00,28845,28845,28825,28830,47
24/07/2008,17:16:00,28825,28835,28820,28830,54
24/07/2008,17:17:00,28830,28830,28815,28825,39
24/07/2008,17:18:00,28825,28865,28825,28860,32
24/07/2008,17:19:00,28855,28890,28855,28890,48
24/07/2008,17:20:00,28875,28885,28865,28865,37
24/07/2008,17:21:00,28870,28875,28860,28865,25
24/07/2008,17:22:00,28870,28875,28860,28860,19
24/07/2008,17:23:00,28855,28865,28850,28865,21
24/07/2008,17:24:00,28865,28875,28855,28855,33
24/07/2008,17:25:00,28860,28860,28840,28840,30
24/07/2008,17:26:00,28850,28855,28845,28855,18
24/07/2008,17:27:00,28845,28850,28835,28845,23
24/07/2008,17:28:00,28850,28860,28850,28855,41
24/07/2008,17:29:00,28860,28865,28840,28850,105
24/07/2008,17:30:00,28855,28855,28840,28845,41
24/07/2008,17:31:00,28850,28870,28850,28870,49
24/07/2008,17:32:00,28870,28880,28860,28880,52
24/07/2008,17:33:00,28875,28910,28875,28905,58
24/07/2008,17:34:00,28900,28900,28890,28890,30
24/07/2008,17:35:00,28890,28915,28890,28915,32
24/07/2008,17:36:00,28915,28925,28915,28925,39
24/07/2008,17:37:00,28925,28940,28925,28935,20
24/07/2008,17:38:00,28930,28940,28925,28940,53
24/07/2008,17:39:00,28935,28965,28935,28965,40