DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/07/2008,09:00:00,28615,28690,28575,28595,163
25/07/2008,09:01:00,28595,28635,28590,28625,157
25/07/2008,09:02:00,28625,28630,28620,28625,123
25/07/2008,09:03:00,28630,28635,28610,28610,92
25/07/2008,09:04:00,28610,28615,28580,28590,77
25/07/2008,09:05:00,28590,28610,28580,28605,111
25/07/2008,09:06:00,28610,28610,28590,28595,93
25/07/2008,09:07:00,28595,28595,28580,28585,51
25/07/2008,09:08:00,28585,28590,28575,28575,39
25/07/2008,09:09:00,28575,28600,28575,28585,99
25/07/2008,09:10:00,28585,28585,28540,28565,145
25/07/2008,09:11:00,28570,28585,28550,28585,85
25/07/2008,09:12:00,28585,28590,28570,28570,70
25/07/2008,09:13:00,28570,28580,28525,28525,93
25/07/2008,09:14:00,28525,28530,28495,28500,182
25/07/2008,09:15:00,28500,28520,28500,28515,106
25/07/2008,09:16:00,28510,28520,28500,28510,55
25/07/2008,09:17:00,28510,28520,28500,28500,41
25/07/2008,09:18:00,28500,28515,28500,28515,24
25/07/2008,09:19:00,28510,28535,28510,28535,34
25/07/2008,09:20:00,28540,28550,28520,28545,45
25/07/2008,09:21:00,28550,28570,28550,28560,35
25/07/2008,09:22:00,28560,28575,28540,28570,65
25/07/2008,09:23:00,28560,28580,28545,28560,63
25/07/2008,09:24:00,28555,28580,28550,28580,39
25/07/2008,09:25:00,28575,28590,28570,28570,49
25/07/2008,09:26:00,28580,28595,28580,28590,36
25/07/2008,09:27:00,28590,28630,28590,28630,67
25/07/2008,09:28:00,28630,28635,28620,28630,58
25/07/2008,09:29:00,28635,28635,28620,28625,33
25/07/2008,09:30:00,28620,28630,28615,28620,20
25/07/2008,09:31:00,28620,28640,28615,28620,71
25/07/2008,09:32:00,28620,28635,28620,28630,33
25/07/2008,09:33:00,28635,28635,28585,28585,81
25/07/2008,09:34:00,28595,28610,28590,28605,18
25/07/2008,09:35:00,28610,28610,28570,28580,42
25/07/2008,09:36:00,28585,28590,28570,28580,28
25/07/2008,09:37:00,28585,28595,28570,28570,17
25/07/2008,09:38:00,28570,28575,28555,28560,54
25/07/2008,09:39:00,28565,28580,28565,28580,11
25/07/2008,09:40:00,28585,28600,28575,28575,27
25/07/2008,09:41:00,28585,28595,28580,28590,14
25/07/2008,09:42:00,28590,28610,28585,28610,37
25/07/2008,09:43:00,28610,28620,28600,28620,23
25/07/2008,09:44:00,28620,28625,28600,28610,29
25/07/2008,09:45:00,28610,28615,28600,28610,18
25/07/2008,09:46:00,28610,28655,28605,28645,60
25/07/2008,09:47:00,28645,28645,28635,28635,30
25/07/2008,09:48:00,28635,28655,28630,28655,39
25/07/2008,09:49:00,28650,28685,28650,28680,36
25/07/2008,09:50:00,28675,28685,28670,28685,28
25/07/2008,09:51:00,28680,28685,28665,28680,36
25/07/2008,09:52:00,28675,28720,28675,28705,93
25/07/2008,09:53:00,28710,28730,28705,28730,47
25/07/2008,09:54:00,28725,28735,28720,28725,23
25/07/2008,09:55:00,28730,28735,28725,28730,49
25/07/2008,09:56:00,28730,28730,28705,28705,38
25/07/2008,09:57:00,28710,28710,28685,28700,50
25/07/2008,09:58:00,28695,28710,28695,28705,12
25/07/2008,09:59:00,28700,28700,28685,28685,17
25/07/2008,10:00:00,28680,28690,28675,28685,36
25/07/2008,10:01:00,28685,28750,28685,28750,94
25/07/2008,10:02:00,28740,28750,28720,28730,46
25/07/2008,10:03:00,28735,28740,28735,28735,7
25/07/2008,10:04:00,28735,28735,28695,28710,40
25/07/2008,10:05:00,28715,28760,28715,28745,78
25/07/2008,10:06:00,28750,28755,28735,28735,21
25/07/2008,10:07:00,28740,28740,28720,28735,55
25/07/2008,10:08:00,28730,28745,28725,28735,54
25/07/2008,10:09:00,28745,28750,28740,28740,15
25/07/2008,10:10:00,28745,28760,28745,28760,10
25/07/2008,10:11:00,28745,28750,28725,28725,12
25/07/2008,10:12:00,28725,28730,28715,28720,26
25/07/2008,10:13:00,28730,28735,28725,28730,10
25/07/2008,10:14:00,28735,28740,28735,28735,22
25/07/2008,10:15:00,28730,28750,28720,28750,56
25/07/2008,10:16:00,28750,28780,28750,28765,56
25/07/2008,10:17:00,28765,28775,28755,28770,13
25/07/2008,10:18:00,28765,28795,28765,28795,66
25/07/2008,10:19:00,28790,28795,28785,28790,39
25/07/2008,10:20:00,28795,28800,28790,28795,74
25/07/2008,10:21:00,28795,28800,28770,28770,31
25/07/2008,10:22:00,28780,28785,28760,28780,71
25/07/2008,10:23:00,28780,28790,28780,28780,24
25/07/2008,10:24:00,28780,28800,28775,28795,30
25/07/2008,10:25:00,28800,28820,28795,28810,64
25/07/2008,10:26:00,28810,28815,28810,28810,6
25/07/2008,10:27:00,28815,28820,28810,28810,19
25/07/2008,10:28:00,28805,28815,28795,28815,95
25/07/2008,10:29:00,28810,28810,28800,28805,28
25/07/2008,10:30:00,28805,28835,28805,28825,58
25/07/2008,10:31:00,28820,28820,28800,28800,32
25/07/2008,10:32:00,28795,28795,28780,28785,55
25/07/2008,10:33:00,28790,28790,28780,28780,60
25/07/2008,10:34:00,28780,28780,28735,28740,67
25/07/2008,10:35:00,28745,28755,28740,28745,38
25/07/2008,10:36:00,28740,28740,28705,28710,88
25/07/2008,10:37:00,28710,28720,28680,28685,79
25/07/2008,10:38:00,28685,28685,28660,28660,63
25/07/2008,10:39:00,28655,28695,28650,28695,48
25/07/2008,10:40:00,28690,28695,28675,28685,51
25/07/2008,10:41:00,28680,28700,28675,28685,31
25/07/2008,10:42:00,28685,28710,28685,28690,37
25/07/2008,10:43:00,28695,28710,28695,28705,8
25/07/2008,10:44:00,28710,28730,28705,28720,26
25/07/2008,10:45:00,28725,28725,28705,28705,15
25/07/2008,10:46:00,28715,28715,28705,28705,10
25/07/2008,10:47:00,28705,28705,28685,28695,35
25/07/2008,10:48:00,28690,28690,28670,28675,37
25/07/2008,10:49:00,28685,28690,28685,28685,15
25/07/2008,10:50:00,28695,28705,28695,28695,10
25/07/2008,10:51:00,28690,28710,28680,28705,32
25/07/2008,10:52:00,28700,28700,28700,28700,1
25/07/2008,10:53:00,28710,28740,28710,28740,44
25/07/2008,10:54:00,28730,28745,28720,28745,34
25/07/2008,10:55:00,28745,28755,28740,28755,36
25/07/2008,10:56:00,28750,28755,28730,28735,12
25/07/2008,10:57:00,28735,28745,28735,28735,4
25/07/2008,10:58:00,28730,28735,28730,28735,3
25/07/2008,10:59:00,28730,28730,28720,28725,10
25/07/2008,11:01:00,28720,28730,28705,28725,45
25/07/2008,11:02:00,28730,28730,28720,28720,8
25/07/2008,11:03:00,28725,28725,28720,28720,13
25/07/2008,11:04:00,28715,28715,28715,28715,2
25/07/2008,11:05:00,28715,28725,28715,28720,9
25/07/2008,11:06:00,28715,28715,28700,28705,12
25/07/2008,11:07:00,28700,28710,28700,28700,6
25/07/2008,11:08:00,28700,28700,28675,28675,31
25/07/2008,11:09:00,28675,28690,28670,28670,13
25/07/2008,11:10:00,28670,28670,28655,28665,23
25/07/2008,11:11:00,28650,28665,28650,28650,23
25/07/2008,11:12:00,28655,28660,28640,28640,29
25/07/2008,11:13:00,28650,28650,28625,28645,35
25/07/2008,11:14:00,28640,28655,28635,28655,34
25/07/2008,11:15:00,28655,28660,28630,28630,41
25/07/2008,11:16:00,28630,28630,28610,28620,33
25/07/2008,11:17:00,28620,28625,28585,28595,46
25/07/2008,11:18:00,28600,28610,28550,28560,135
25/07/2008,11:19:00,28565,28575,28560,28565,20
25/07/2008,11:20:00,28560,28590,28560,28570,45
25/07/2008,11:21:00,28570,28575,28535,28545,100
25/07/2008,11:22:00,28540,28565,28530,28565,88
25/07/2008,11:23:00,28565,28565,28530,28560,63
25/07/2008,11:24:00,28555,28575,28555,28570,20
25/07/2008,11:25:00,28570,28580,28570,28580,18
25/07/2008,11:26:00,28575,28575,28530,28540,106
25/07/2008,11:27:00,28545,28545,28510,28520,79
25/07/2008,11:28:00,28520,28560,28520,28560,23
25/07/2008,11:29:00,28560,28565,28555,28565,18
25/07/2008,11:30:00,28565,28565,28560,28560,12
25/07/2008,11:31:00,28565,28565,28535,28535,38
25/07/2008,11:32:00,28535,28540,28535,28540,11
25/07/2008,11:33:00,28530,28570,28530,28570,14
25/07/2008,11:34:00,28565,28595,28555,28580,51
25/07/2008,11:35:00,28585,28590,28580,28585,16
25/07/2008,11:36:00,28595,28595,28590,28595,12
25/07/2008,11:37:00,28590,28595,28590,28590,12
25/07/2008,11:38:00,28595,28595,28585,28585,10
25/07/2008,11:39:00,28595,28595,28570,28570,48
25/07/2008,11:40:00,28575,28585,28570,28585,22
25/07/2008,11:41:00,28590,28595,28590,28595,9
25/07/2008,11:42:00,28590,28590,28590,28590,3
25/07/2008,11:43:00,28595,28600,28595,28595,23
25/07/2008,11:44:00,28595,28595,28555,28570,30
25/07/2008,11:45:00,28570,28575,28560,28560,5
25/07/2008,11:46:00,28555,28560,28555,28560,4
25/07/2008,11:47:00,28560,28565,28560,28565,5
25/07/2008,11:48:00,28565,28570,28565,28565,7
25/07/2008,11:49:00,28570,28570,28560,28560,3
25/07/2008,11:50:00,28565,28565,28560,28560,8
25/07/2008,11:51:00,28565,28565,28565,28565,3
25/07/2008,11:52:00,28570,28590,28570,28575,20
25/07/2008,11:53:00,28590,28595,28590,28590,19
25/07/2008,11:54:00,28585,28585,28575,28580,12
25/07/2008,11:55:00,28570,28570,28565,28565,12
25/07/2008,11:56:00,28565,28580,28565,28570,8
25/07/2008,11:57:00,28565,28565,28560,28565,5
25/07/2008,11:58:00,28560,28560,28550,28555,7
25/07/2008,11:59:00,28550,28550,28550,28550,4
25/07/2008,12:00:00,28550,28570,28545,28560,33
25/07/2008,12:01:00,28555,28555,28555,28555,3
25/07/2008,12:02:00,28560,28570,28560,28570,6
25/07/2008,12:03:00,28575,28575,28575,28575,3
25/07/2008,12:05:00,28575,28600,28575,28600,25
25/07/2008,12:06:00,28600,28605,28590,28605,21
25/07/2008,12:07:00,28600,28600,28595,28595,7
25/07/2008,12:08:00,28600,28615,28600,28615,22
25/07/2008,12:09:00,28620,28625,28620,28620,7
25/07/2008,12:10:00,28625,28625,28610,28610,9
25/07/2008,12:11:00,28610,28620,28610,28620,5
25/07/2008,12:12:00,28620,28620,28620,28620,6
25/07/2008,12:13:00,28630,28635,28630,28635,4
25/07/2008,12:14:00,28640,28640,28640,28640,6
25/07/2008,12:15:00,28635,28640,28620,28620,16
25/07/2008,12:16:00,28620,28620,28615,28615,5
25/07/2008,12:17:00,28620,28620,28620,28620,5
25/07/2008,12:18:00,28625,28625,28550,28565,70
25/07/2008,12:19:00,28560,28590,28560,28590,22
25/07/2008,12:20:00,28590,28590,28590,28590,3
25/07/2008,12:21:00,28585,28585,28585,28585,1
25/07/2008,12:22:00,28590,28600,28590,28600,8
25/07/2008,12:23:00,28605,28610,28600,28610,14
25/07/2008,12:24:00,28605,28605,28590,28590,17
25/07/2008,12:26:00,28590,28590,28590,28590,1
25/07/2008,12:27:00,28595,28605,28595,28605,4
25/07/2008,12:28:00,28605,28605,28595,28595,5
25/07/2008,12:29:00,28595,28600,28595,28595,6
25/07/2008,12:30:00,28605,28610,28600,28600,6
25/07/2008,12:31:00,28610,28615,28610,28615,3
25/07/2008,12:32:00,28625,28640,28625,28630,12
25/07/2008,12:33:00,28630,28640,28630,28635,5
25/07/2008,12:34:00,28630,28645,28630,28645,7
25/07/2008,12:35:00,28640,28640,28640,28640,3
25/07/2008,12:36:00,28635,28635,28630,28630,6
25/07/2008,12:37:00,28630,28645,28630,28640,9
25/07/2008,12:38:00,28640,28655,28640,28650,16
25/07/2008,12:39:00,28655,28660,28655,28660,4
25/07/2008,12:40:00,28660,28675,28655,28660,24
25/07/2008,12:42:00,28655,28655,28625,28635,30
25/07/2008,12:43:00,28640,28640,28640,28640,3
25/07/2008,12:44:00,28630,28630,28630,28630,4
25/07/2008,12:45:00,28640,28650,28635,28635,16
25/07/2008,12:46:00,28640,28645,28635,28640,24
25/07/2008,12:47:00,28640,28640,28635,28635,5
25/07/2008,12:48:00,28645,28645,28645,28645,2
25/07/2008,12:49:00,28635,28635,28630,28630,16
25/07/2008,12:50:00,28630,28630,28610,28615,20
25/07/2008,12:51:00,28595,28605,28595,28595,13
25/07/2008,12:52:00,28600,28600,28565,28585,43
25/07/2008,12:53:00,28590,28590,28590,28590,6
25/07/2008,12:54:00,28590,28610,28585,28600,29
25/07/2008,12:55:00,28610,28610,28600,28600,8
25/07/2008,12:56:00,28595,28595,28595,28595,2
25/07/2008,12:57:00,28595,28595,28560,28565,27
25/07/2008,12:58:00,28570,28575,28560,28560,11
25/07/2008,12:59:00,28565,28565,28560,28560,8
25/07/2008,13:00:00,28560,28595,28560,28595,36
25/07/2008,13:01:00,28595,28605,28590,28605,6
25/07/2008,13:02:00,28600,28615,28600,28605,13
25/07/2008,13:03:00,28615,28615,28605,28605,2
25/07/2008,13:04:00,28605,28605,28605,28605,3
25/07/2008,13:05:00,28605,28625,28605,28625,6
25/07/2008,13:06:00,28620,28620,28615,28615,2
25/07/2008,13:07:00,28620,28630,28605,28605,23
25/07/2008,13:09:00,28610,28620,28605,28620,22
25/07/2008,13:10:00,28610,28610,28600,28600,9
25/07/2008,13:11:00,28605,28605,28600,28600,3
25/07/2008,13:12:00,28600,28600,28590,28600,22
25/07/2008,13:13:00,28605,28610,28605,28610,3
25/07/2008,13:14:00,28605,28620,28605,28620,37
25/07/2008,13:15:00,28620,28620,28615,28615,5
25/07/2008,13:16:00,28610,28610,28605,28610,4
25/07/2008,13:17:00,28610,28620,28610,28615,3
25/07/2008,13:18:00,28610,28610,28610,28610,2
25/07/2008,13:19:00,28610,28610,28610,28610,2
25/07/2008,13:20:00,28605,28610,28605,28610,3
25/07/2008,13:21:00,28620,28620,28620,28620,3
25/07/2008,13:22:00,28620,28630,28615,28630,5
25/07/2008,13:23:00,28630,28640,28630,28640,7
25/07/2008,13:24:00,28620,28625,28620,28625,2
25/07/2008,13:26:00,28640,28640,28635,28640,14
25/07/2008,13:27:00,28630,28630,28625,28625,4
25/07/2008,13:29:00,28630,28630,28630,28630,2
25/07/2008,13:30:00,28635,28640,28635,28640,3
25/07/2008,13:31:00,28640,28650,28635,28650,6
25/07/2008,13:32:00,28645,28645,28645,28645,2
25/07/2008,13:33:00,28645,28645,28645,28645,1
25/07/2008,13:34:00,28645,28645,28645,28645,3
25/07/2008,13:35:00,28650,28680,28650,28675,28
25/07/2008,13:36:00,28680,28690,28680,28685,10
25/07/2008,13:37:00,28675,28675,28655,28655,9
25/07/2008,13:38:00,28655,28700,28655,28700,43
25/07/2008,13:39:00,28695,28700,28695,28695,7
25/07/2008,13:40:00,28695,28700,28685,28685,6
25/07/2008,13:41:00,28680,28685,28680,28685,6
25/07/2008,13:42:00,28690,28700,28690,28700,5
25/07/2008,13:43:00,28700,28700,28700,28700,1
25/07/2008,13:44:00,28700,28700,28695,28695,4
25/07/2008,13:45:00,28695,28700,28695,28700,4
25/07/2008,13:46:00,28700,28700,28685,28685,17
25/07/2008,13:47:00,28685,28715,28685,28715,21
25/07/2008,13:48:00,28715,28720,28710,28715,19
25/07/2008,13:49:00,28715,28735,28715,28725,31
25/07/2008,13:50:00,28725,28740,28725,28740,18
25/07/2008,13:51:00,28735,28750,28725,28730,44
25/07/2008,13:52:00,28730,28735,28725,28725,17
25/07/2008,13:53:00,28725,28745,28725,28745,12
25/07/2008,13:54:00,28735,28740,28735,28740,12
25/07/2008,13:55:00,28740,28740,28740,28740,1
25/07/2008,13:56:00,28740,28740,28735,28735,4
25/07/2008,13:57:00,28735,28735,28730,28735,12
25/07/2008,13:58:00,28740,28740,28730,28735,11
25/07/2008,13:59:00,28740,28740,28730,28730,7
25/07/2008,14:00:00,28735,28735,28730,28735,20
25/07/2008,14:01:00,28740,28740,28740,28740,4
25/07/2008,14:02:00,28740,28745,28735,28740,10
25/07/2008,14:03:00,28745,28745,28735,28740,5
25/07/2008,14:04:00,28740,28740,28735,28740,4
25/07/2008,14:05:00,28735,28735,28735,28735,3
25/07/2008,14:06:00,28735,28735,28715,28715,30
25/07/2008,14:07:00,28720,28720,28715,28715,6
25/07/2008,14:08:00,28720,28735,28715,28735,19
25/07/2008,14:09:00,28735,28745,28735,28740,14
25/07/2008,14:10:00,28740,28740,28705,28705,28
25/07/2008,14:11:00,28710,28715,28710,28710,11
25/07/2008,14:12:00,28715,28735,28715,28730,13
25/07/2008,14:13:00,28725,28725,28725,28725,1
25/07/2008,14:14:00,28735,28735,28730,28730,2
25/07/2008,14:15:00,28725,28725,28725,28725,1
25/07/2008,14:17:00,28715,28715,28715,28715,1
25/07/2008,14:18:00,28715,28715,28695,28700,31
25/07/2008,14:19:00,28695,28695,28680,28680,14
25/07/2008,14:20:00,28680,28685,28680,28680,14
25/07/2008,14:21:00,28680,28680,28660,28665,17
25/07/2008,14:22:00,28660,28665,28650,28655,69
25/07/2008,14:23:00,28665,28670,28640,28645,18
25/07/2008,14:24:00,28645,28645,28645,28645,1
25/07/2008,14:25:00,28640,28655,28640,28655,4
25/07/2008,14:26:00,28640,28640,28640,28640,1
25/07/2008,14:27:00,28640,28640,28640,28640,1
25/07/2008,14:28:00,28650,28650,28645,28645,3
25/07/2008,14:29:00,28655,28675,28655,28665,7
25/07/2008,14:30:00,28670,28785,28670,28765,156
25/07/2008,14:31:00,28775,28815,28765,28805,91
25/07/2008,14:32:00,28810,28835,28805,28805,89
25/07/2008,14:33:00,28810,28810,28775,28790,38
25/07/2008,14:34:00,28785,28805,28785,28800,18
25/07/2008,14:35:00,28790,28805,28790,28805,10
25/07/2008,14:36:00,28805,28805,28790,28790,9
25/07/2008,14:37:00,28795,28805,28760,28770,39
25/07/2008,14:38:00,28770,28770,28755,28765,19
25/07/2008,14:39:00,28765,28765,28745,28755,13
25/07/2008,14:40:00,28750,28765,28750,28765,17
25/07/2008,14:41:00,28765,28770,28760,28760,11
25/07/2008,14:43:00,28765,28765,28755,28755,6
25/07/2008,14:44:00,28755,28765,28745,28745,15
25/07/2008,14:45:00,28745,28765,28730,28765,25
25/07/2008,14:46:00,28760,28775,28760,28760,21
25/07/2008,14:48:00,28755,28775,28750,28775,28
25/07/2008,14:49:00,28775,28800,28775,28790,40
25/07/2008,14:50:00,28795,28795,28770,28770,18
25/07/2008,14:51:00,28775,28780,28770,28770,15
25/07/2008,14:52:00,28780,28780,28760,28760,13
25/07/2008,14:53:00,28760,28775,28760,28770,18
25/07/2008,14:54:00,28770,28770,28745,28745,16
25/07/2008,14:55:00,28755,28755,28745,28745,6
25/07/2008,14:56:00,28745,28755,28745,28755,2
25/07/2008,14:57:00,28750,28750,28745,28745,6
25/07/2008,14:58:00,28740,28750,28740,28750,6
25/07/2008,14:59:00,28750,28770,28750,28760,37
25/07/2008,15:00:00,28760,28760,28750,28750,12
25/07/2008,15:01:00,28745,28750,28745,28745,10
25/07/2008,15:02:00,28745,28755,28740,28750,16
25/07/2008,15:03:00,28745,28745,28720,28720,23
25/07/2008,15:04:00,28720,28755,28720,28750,27
25/07/2008,15:05:00,28750,28750,28725,28740,24
25/07/2008,15:06:00,28730,28740,28725,28735,9
25/07/2008,15:07:00,28730,28730,28725,28725,5
25/07/2008,15:08:00,28725,28725,28705,28715,21
25/07/2008,15:09:00,28725,28725,28715,28715,6
25/07/2008,15:10:00,28735,28735,28720,28720,5
25/07/2008,15:11:00,28720,28730,28720,28730,3
25/07/2008,15:12:00,28730,28730,28725,28725,2
25/07/2008,15:13:00,28735,28735,28730,28735,4
25/07/2008,15:14:00,28740,28740,28740,28740,2
25/07/2008,15:15:00,28740,28755,28740,28745,31
25/07/2008,15:16:00,28740,28740,28730,28735,7
25/07/2008,15:17:00,28735,28735,28725,28725,3
25/07/2008,15:18:00,28740,28740,28735,28735,4
25/07/2008,15:19:00,28745,28765,28745,28755,22
25/07/2008,15:21:00,28750,28760,28750,28750,12
25/07/2008,15:22:00,28750,28750,28735,28745,8
25/07/2008,15:23:00,28750,28750,28745,28745,4
25/07/2008,15:24:00,28755,28760,28745,28745,16
25/07/2008,15:25:00,28750,28765,28750,28765,6
25/07/2008,15:26:00,28755,28755,28750,28755,15
25/07/2008,15:27:00,28760,28760,28745,28760,7
25/07/2008,15:28:00,28750,28750,28745,28750,12
25/07/2008,15:29:00,28750,28750,28750,28750,2
25/07/2008,15:30:00,28765,28770,28750,28760,14
25/07/2008,15:31:00,28750,28755,28725,28750,39
25/07/2008,15:32:00,28740,28740,28715,28715,8
25/07/2008,15:33:00,28715,28735,28715,28735,8
25/07/2008,15:34:00,28740,28745,28720,28720,37
25/07/2008,15:35:00,28720,28720,28700,28710,31
25/07/2008,15:36:00,28715,28720,28705,28720,13
25/07/2008,15:37:00,28705,28715,28705,28715,6
25/07/2008,15:38:00,28710,28725,28695,28700,26
25/07/2008,15:39:00,28705,28715,28700,28705,13
25/07/2008,15:40:00,28695,28700,28665,28665,35
25/07/2008,15:41:00,28670,28695,28665,28685,55
25/07/2008,15:42:00,28675,28675,28660,28660,18
25/07/2008,15:43:00,28655,28660,28645,28655,31
25/07/2008,15:44:00,28655,28690,28655,28690,26
25/07/2008,15:45:00,28690,28695,28670,28695,25
25/07/2008,15:46:00,28700,28710,28670,28680,56
25/07/2008,15:47:00,28690,28700,28690,28695,14
25/07/2008,15:48:00,28690,28700,28685,28695,9
25/07/2008,15:49:00,28705,28725,28700,28710,37
25/07/2008,15:50:00,28725,28735,28715,28715,36
25/07/2008,15:51:00,28715,28735,28710,28715,16
25/07/2008,15:52:00,28715,28715,28705,28705,8
25/07/2008,15:53:00,28695,28695,28685,28685,25
25/07/2008,15:54:00,28680,28695,28680,28685,9
25/07/2008,15:55:00,28705,28785,28705,28775,131
25/07/2008,15:56:00,28775,28850,28765,28850,135
25/07/2008,15:57:00,28850,28860,28815,28825,96
25/07/2008,15:58:00,28825,28840,28820,28830,39
25/07/2008,15:59:00,28840,28840,28810,28825,26
25/07/2008,16:00:00,28825,28935,28820,28935,306
25/07/2008,16:01:00,28925,28935,28890,28920,93
25/07/2008,16:02:00,28920,28920,28890,28890,82
25/07/2008,16:03:00,28890,28895,28880,28880,37
25/07/2008,16:04:00,28885,28900,28865,28875,41
25/07/2008,16:05:00,28880,28885,28855,28865,33
25/07/2008,16:06:00,28865,28875,28845,28875,50
25/07/2008,16:07:00,28875,28895,28860,28870,26
25/07/2008,16:08:00,28865,28875,28855,28855,43
25/07/2008,16:09:00,28855,28865,28840,28840,74
25/07/2008,16:10:00,28840,28860,28815,28850,85
25/07/2008,16:11:00,28845,28885,28835,28865,66
25/07/2008,16:12:00,28875,28890,28855,28875,42
25/07/2008,16:13:00,28880,28880,28850,28880,56
25/07/2008,16:14:00,28880,28885,28855,28875,38
25/07/2008,16:15:00,28880,28880,28860,28870,54
25/07/2008,16:16:00,28860,28875,28850,28855,35
25/07/2008,16:17:00,28860,28865,28845,28855,38
25/07/2008,16:18:00,28855,28875,28830,28840,41
25/07/2008,16:19:00,28845,28860,28830,28850,37
25/07/2008,16:20:00,28850,28870,28845,28865,38
25/07/2008,16:21:00,28865,28875,28860,28860,29
25/07/2008,16:22:00,28860,28865,28805,28815,83
25/07/2008,16:23:00,28815,28845,28815,28820,26
25/07/2008,16:24:00,28820,28830,28805,28805,28
25/07/2008,16:25:00,28810,28815,28795,28805,50
25/07/2008,16:26:00,28820,28830,28805,28815,24
25/07/2008,16:27:00,28830,28830,28805,28805,7
25/07/2008,16:28:00,28800,28815,28795,28805,14
25/07/2008,16:29:00,28800,28810,28780,28780,33
25/07/2008,16:30:00,28780,28790,28780,28780,19
25/07/2008,16:31:00,28785,28795,28775,28785,38
25/07/2008,16:32:00,28790,28805,28790,28795,15
25/07/2008,16:33:00,28810,28825,28805,28805,22
25/07/2008,16:34:00,28820,28820,28800,28805,12
25/07/2008,16:35:00,28800,28865,28800,28860,67
25/07/2008,16:36:00,28870,28870,28835,28845,45
25/07/2008,16:37:00,28840,28845,28825,28840,14
25/07/2008,16:38:00,28850,28850,28825,28840,18
25/07/2008,16:39:00,28830,28860,28825,28835,37
25/07/2008,16:40:00,28845,28845,28815,28840,33
25/07/2008,16:41:00,28845,28850,28835,28845,11
25/07/2008,16:42:00,28840,28860,28835,28860,20
25/07/2008,16:43:00,28855,28875,28840,28840,35
25/07/2008,16:44:00,28835,28845,28825,28845,13
25/07/2008,16:45:00,28845,28900,28845,28900,99
25/07/2008,16:46:00,28900,28900,28880,28895,28
25/07/2008,16:47:00,28900,28915,28895,28900,25
25/07/2008,16:48:00,28895,28895,28880,28890,18
25/07/2008,16:49:00,28900,28905,28880,28880,22
25/07/2008,16:50:00,28890,28890,28880,28880,20
25/07/2008,16:51:00,28880,28880,28865,28875,24
25/07/2008,16:52:00,28865,28870,28855,28860,20
25/07/2008,16:53:00,28860,28880,28855,28875,27
25/07/2008,16:54:00,28875,28895,28875,28875,17
25/07/2008,16:55:00,28880,28880,28860,28865,17
25/07/2008,16:56:00,28870,28875,28860,28870,23
25/07/2008,16:57:00,28880,28885,28860,28880,15
25/07/2008,16:58:00,28890,28915,28875,28915,34
25/07/2008,16:59:00,28915,28940,28915,28920,73
25/07/2008,17:00:00,28915,28945,28915,28915,69
25/07/2008,17:01:00,28925,28930,28910,28910,38
25/07/2008,17:02:00,28910,28930,28910,28910,22
25/07/2008,17:03:00,28920,28925,28880,28880,20
25/07/2008,17:04:00,28880,28890,28865,28890,47
25/07/2008,17:05:00,28890,28890,28875,28880,29
25/07/2008,17:06:00,28890,28890,28880,28890,23
25/07/2008,17:07:00,28885,28890,28880,28885,22
25/07/2008,17:08:00,28890,28890,28885,28890,16
25/07/2008,17:09:00,28890,28900,28890,28900,19
25/07/2008,17:10:00,28890,28890,28855,28870,42
25/07/2008,17:11:00,28880,28880,28860,28860,16
25/07/2008,17:12:00,28860,28860,28845,28860,43
25/07/2008,17:13:00,28870,28885,28860,28860,30
25/07/2008,17:14:00,28870,28900,28865,28900,42
25/07/2008,17:15:00,28895,28900,28875,28885,16
25/07/2008,17:16:00,28880,28890,28870,28875,30
25/07/2008,17:17:00,28875,28880,28870,28880,10
25/07/2008,17:18:00,28875,28880,28860,28860,34
25/07/2008,17:19:00,28860,28860,28855,28860,9
25/07/2008,17:20:00,28865,28875,28860,28870,30
25/07/2008,17:21:00,28880,28880,28870,28875,9
25/07/2008,17:22:00,28865,28875,28860,28865,52
25/07/2008,17:23:00,28865,28865,28855,28855,23
25/07/2008,17:24:00,28850,28860,28830,28860,105
25/07/2008,17:25:00,28865,28865,28835,28855,57
25/07/2008,17:26:00,28845,28860,28840,28860,63
25/07/2008,17:27:00,28860,28865,28850,28860,39
25/07/2008,17:28:00,28865,28870,28855,28865,72
25/07/2008,17:29:00,28870,28870,28850,28860,63
25/07/2008,17:30:00,28860,28885,28855,28880,69
25/07/2008,17:31:00,28885,28890,28875,28890,19
25/07/2008,17:32:00,28880,28880,28870,28880,17
25/07/2008,17:33:00,28880,28885,28870,28880,16
25/07/2008,17:34:00,28880,28890,28880,28880,31
25/07/2008,17:35:00,28880,28880,28860,28880,50
25/07/2008,17:36:00,28885,28885,28870,28870,23
25/07/2008,17:37:00,28875,28880,28870,28880,53
25/07/2008,17:38:00,28875,28880,28865,28875,67
25/07/2008,17:39:00,28865,28870,28855,28855,42