DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/07/2008,09:00:00,28795,28795,28720,28765,50
28/07/2008,09:01:00,28760,28775,28745,28745,45
28/07/2008,09:02:00,28750,28770,28745,28755,25
28/07/2008,09:03:00,28755,28755,28735,28740,32
28/07/2008,09:04:00,28735,28735,28710,28710,41
28/07/2008,09:05:00,28715,28715,28675,28685,65
28/07/2008,09:06:00,28690,28700,28665,28670,60
28/07/2008,09:07:00,28665,28685,28630,28685,78
28/07/2008,09:08:00,28680,28690,28660,28660,25
28/07/2008,09:09:00,28655,28660,28620,28640,58
28/07/2008,09:10:00,28640,28670,28640,28665,28
28/07/2008,09:11:00,28660,28675,28650,28675,41
28/07/2008,09:12:00,28675,28675,28660,28660,26
28/07/2008,09:13:00,28665,28680,28660,28670,31
28/07/2008,09:14:00,28670,28695,28665,28680,46
28/07/2008,09:15:00,28690,28740,28690,28730,63
28/07/2008,09:16:00,28730,28735,28720,28725,32
28/07/2008,09:17:00,28720,28725,28720,28725,19
28/07/2008,09:18:00,28725,28730,28715,28720,48
28/07/2008,09:19:00,28720,28720,28690,28690,30
28/07/2008,09:20:00,28700,28700,28675,28680,25
28/07/2008,09:21:00,28680,28685,28675,28685,19
28/07/2008,09:22:00,28690,28695,28690,28690,8
28/07/2008,09:23:00,28680,28690,28680,28690,2
28/07/2008,09:24:00,28680,28685,28660,28675,58
28/07/2008,09:25:00,28675,28675,28665,28665,24
28/07/2008,09:26:00,28665,28665,28630,28640,48
28/07/2008,09:27:00,28640,28645,28635,28645,29
28/07/2008,09:28:00,28650,28660,28640,28660,34
28/07/2008,09:29:00,28665,28665,28615,28630,74
28/07/2008,09:30:00,28635,28640,28620,28630,41
28/07/2008,09:31:00,28630,28630,28580,28600,96
28/07/2008,09:32:00,28600,28605,28595,28595,30
28/07/2008,09:33:00,28595,28610,28595,28610,32
28/07/2008,09:34:00,28610,28610,28600,28610,14
28/07/2008,09:35:00,28615,28620,28610,28620,15
28/07/2008,09:36:00,28615,28635,28615,28630,10
28/07/2008,09:37:00,28630,28635,28630,28630,8
28/07/2008,09:38:00,28630,28640,28630,28630,8
28/07/2008,09:39:00,28630,28635,28625,28625,22
28/07/2008,09:40:00,28620,28630,28620,28625,25
28/07/2008,09:41:00,28630,28640,28630,28635,14
28/07/2008,09:42:00,28645,28645,28635,28640,7
28/07/2008,09:43:00,28630,28635,28615,28620,20
28/07/2008,09:44:00,28615,28615,28610,28610,3
28/07/2008,09:45:00,28615,28615,28575,28580,82
28/07/2008,09:46:00,28585,28600,28580,28595,27
28/07/2008,09:47:00,28585,28595,28585,28595,8
28/07/2008,09:48:00,28595,28595,28585,28590,10
28/07/2008,09:49:00,28590,28610,28590,28595,23
28/07/2008,09:50:00,28605,28620,28605,28615,36
28/07/2008,09:51:00,28615,28635,28610,28635,28
28/07/2008,09:52:00,28635,28635,28625,28625,6
28/07/2008,09:53:00,28625,28625,28620,28620,18
28/07/2008,09:54:00,28615,28630,28610,28620,41
28/07/2008,09:55:00,28620,28625,28620,28625,10
28/07/2008,09:56:00,28625,28625,28615,28615,7
28/07/2008,09:57:00,28620,28640,28620,28635,28
28/07/2008,09:58:00,28640,28640,28625,28630,9
28/07/2008,09:59:00,28635,28645,28635,28645,9
28/07/2008,10:00:00,28645,28645,28635,28645,49
28/07/2008,10:01:00,28645,28645,28630,28645,30
28/07/2008,10:02:00,28640,28670,28630,28670,108
28/07/2008,10:03:00,28670,28670,28660,28670,9
28/07/2008,10:04:00,28660,28665,28645,28650,11
28/07/2008,10:05:00,28655,28665,28655,28660,9
28/07/2008,10:06:00,28665,28665,28650,28650,3
28/07/2008,10:07:00,28655,28665,28645,28665,21
28/07/2008,10:08:00,28665,28665,28660,28660,5
28/07/2008,10:09:00,28650,28650,28635,28635,11
28/07/2008,10:10:00,28635,28645,28635,28645,13
28/07/2008,10:11:00,28645,28655,28645,28655,6
28/07/2008,10:12:00,28655,28675,28655,28665,42
28/07/2008,10:13:00,28660,28670,28660,28670,7
28/07/2008,10:14:00,28665,28665,28665,28665,14
28/07/2008,10:15:00,28670,28670,28665,28665,8
28/07/2008,10:16:00,28660,28660,28655,28655,7
28/07/2008,10:17:00,28660,28665,28660,28665,7
28/07/2008,10:18:00,28660,28660,28660,28660,2
28/07/2008,10:19:00,28650,28650,28590,28590,85
28/07/2008,10:20:00,28590,28610,28590,28600,23
28/07/2008,10:21:00,28600,28600,28590,28590,14
28/07/2008,10:22:00,28585,28590,28580,28580,18
28/07/2008,10:23:00,28575,28575,28560,28570,64
28/07/2008,10:24:00,28570,28585,28570,28580,13
28/07/2008,10:25:00,28590,28590,28570,28585,13
28/07/2008,10:26:00,28580,28590,28575,28575,11
28/07/2008,10:27:00,28575,28575,28570,28575,5
28/07/2008,10:28:00,28570,28590,28570,28590,9
28/07/2008,10:29:00,28595,28600,28590,28600,7
28/07/2008,10:30:00,28595,28595,28565,28580,21
28/07/2008,10:31:00,28575,28580,28570,28575,11
28/07/2008,10:32:00,28575,28575,28570,28570,9
28/07/2008,10:33:00,28570,28580,28570,28580,27
28/07/2008,10:34:00,28580,28605,28580,28605,24
28/07/2008,10:35:00,28605,28620,28600,28620,32
28/07/2008,10:36:00,28620,28645,28620,28620,52
28/07/2008,10:37:00,28620,28620,28615,28615,11
28/07/2008,10:38:00,28615,28615,28605,28605,11
28/07/2008,10:39:00,28610,28610,28605,28610,7
28/07/2008,10:40:00,28605,28610,28600,28610,8
28/07/2008,10:41:00,28605,28605,28595,28595,7
28/07/2008,10:42:00,28600,28605,28600,28605,8
28/07/2008,10:43:00,28600,28605,28600,28605,6
28/07/2008,10:44:00,28600,28615,28600,28600,16
28/07/2008,10:45:00,28600,28610,28600,28610,5
28/07/2008,10:46:00,28610,28610,28595,28595,24
28/07/2008,10:47:00,28595,28635,28590,28590,64
28/07/2008,10:48:00,28590,28625,28590,28615,40
28/07/2008,10:49:00,28620,28620,28605,28605,10
28/07/2008,10:50:00,28610,28610,28610,28610,3
28/07/2008,10:51:00,28605,28605,28575,28575,34
28/07/2008,10:52:00,28575,28585,28575,28575,21
28/07/2008,10:53:00,28570,28570,28550,28560,87
28/07/2008,10:54:00,28560,28560,28555,28555,8
28/07/2008,10:55:00,28560,28570,28560,28570,13
28/07/2008,10:56:00,28570,28580,28565,28565,12
28/07/2008,10:57:00,28565,28565,28555,28560,14
28/07/2008,10:58:00,28560,28580,28555,28580,29
28/07/2008,10:59:00,28585,28585,28580,28580,7
28/07/2008,11:00:00,28570,28575,28570,28575,7
28/07/2008,11:01:00,28580,28585,28580,28585,16
28/07/2008,11:02:00,28580,28595,28580,28595,47
28/07/2008,11:03:00,28590,28595,28580,28580,14
28/07/2008,11:04:00,28580,28590,28575,28580,13
28/07/2008,11:06:00,28575,28575,28565,28570,6
28/07/2008,11:07:00,28565,28565,28540,28545,54
28/07/2008,11:08:00,28550,28555,28550,28555,5
28/07/2008,11:09:00,28560,28580,28555,28565,46
28/07/2008,11:10:00,28565,28570,28565,28570,5
28/07/2008,11:11:00,28570,28575,28570,28575,5
28/07/2008,11:12:00,28575,28590,28575,28580,34
28/07/2008,11:13:00,28585,28585,28570,28575,8
28/07/2008,11:14:00,28575,28575,28575,28575,1
28/07/2008,11:16:00,28570,28570,28545,28555,24
28/07/2008,11:17:00,28550,28560,28540,28560,41
28/07/2008,11:18:00,28565,28565,28560,28565,11
28/07/2008,11:19:00,28570,28575,28565,28575,14
28/07/2008,11:20:00,28580,28605,28580,28595,33
28/07/2008,11:21:00,28600,28600,28595,28595,8
28/07/2008,11:22:00,28595,28605,28590,28605,13
28/07/2008,11:23:00,28605,28615,28605,28610,21
28/07/2008,11:24:00,28610,28610,28605,28610,7
28/07/2008,11:25:00,28610,28610,28605,28605,13
28/07/2008,11:26:00,28600,28620,28600,28615,47
28/07/2008,11:27:00,28615,28620,28605,28605,24
28/07/2008,11:28:00,28610,28610,28600,28600,14
28/07/2008,11:29:00,28595,28605,28595,28600,8
28/07/2008,11:30:00,28595,28605,28595,28595,11
28/07/2008,11:31:00,28590,28590,28585,28590,8
28/07/2008,11:32:00,28590,28590,28575,28585,16
28/07/2008,11:33:00,28580,28585,28575,28585,6
28/07/2008,11:34:00,28580,28580,28550,28550,30
28/07/2008,11:35:00,28555,28555,28545,28550,43
28/07/2008,11:36:00,28550,28565,28540,28565,20
28/07/2008,11:37:00,28560,28560,28550,28550,10
28/07/2008,11:38:00,28555,28555,28545,28545,22
28/07/2008,11:39:00,28540,28550,28530,28550,53
28/07/2008,11:40:00,28550,28550,28540,28540,12
28/07/2008,11:41:00,28540,28540,28535,28535,3
28/07/2008,11:42:00,28535,28570,28535,28565,33
28/07/2008,11:43:00,28565,28580,28540,28540,26
28/07/2008,11:44:00,28540,28555,28540,28555,8
28/07/2008,11:46:00,28555,28555,28555,28555,2
28/07/2008,11:47:00,28555,28555,28530,28540,38
28/07/2008,11:48:00,28540,28545,28540,28545,8
28/07/2008,11:49:00,28545,28550,28545,28550,5
28/07/2008,11:50:00,28560,28565,28560,28565,8
28/07/2008,11:51:00,28565,28570,28555,28555,12
28/07/2008,11:52:00,28550,28555,28545,28545,21
28/07/2008,11:53:00,28545,28545,28525,28540,27
28/07/2008,11:54:00,28540,28540,28510,28515,47
28/07/2008,11:55:00,28515,28530,28515,28530,13
28/07/2008,11:56:00,28525,28530,28525,28530,9
28/07/2008,11:57:00,28530,28540,28525,28540,24
28/07/2008,11:58:00,28540,28540,28525,28525,12
28/07/2008,11:59:00,28530,28535,28530,28535,2
28/07/2008,12:00:00,28535,28535,28520,28520,9
28/07/2008,12:01:00,28520,28520,28510,28515,11
28/07/2008,12:02:00,28525,28525,28525,28525,1
28/07/2008,12:03:00,28525,28525,28510,28510,17
28/07/2008,12:04:00,28515,28535,28515,28535,13
28/07/2008,12:05:00,28525,28530,28525,28525,6
28/07/2008,12:06:00,28520,28520,28520,28520,2
28/07/2008,12:07:00,28515,28515,28505,28505,8
28/07/2008,12:08:00,28505,28520,28505,28515,12
28/07/2008,12:09:00,28520,28520,28520,28520,1
28/07/2008,12:10:00,28515,28515,28515,28515,3
28/07/2008,12:11:00,28515,28520,28510,28515,14
28/07/2008,12:12:00,28520,28520,28515,28515,5
28/07/2008,12:13:00,28510,28515,28510,28515,3
28/07/2008,12:14:00,28510,28515,28500,28515,22
28/07/2008,12:15:00,28520,28540,28515,28535,16
28/07/2008,12:16:00,28535,28565,28535,28560,34
28/07/2008,12:17:00,28550,28550,28550,28550,1
28/07/2008,12:18:00,28560,28580,28560,28565,19
28/07/2008,12:19:00,28560,28565,28555,28560,11
28/07/2008,12:20:00,28565,28575,28565,28565,4
28/07/2008,12:21:00,28565,28565,28565,28565,2
28/07/2008,12:22:00,28560,28565,28560,28565,4
28/07/2008,12:23:00,28550,28550,28515,28525,49
28/07/2008,12:24:00,28530,28530,28515,28525,14
28/07/2008,12:25:00,28530,28535,28530,28535,2
28/07/2008,12:26:00,28530,28530,28520,28530,8
28/07/2008,12:27:00,28530,28530,28520,28520,6
28/07/2008,12:28:00,28515,28525,28515,28525,10
28/07/2008,12:29:00,28530,28530,28530,28530,2
28/07/2008,12:30:00,28520,28530,28520,28525,7
28/07/2008,12:31:00,28525,28525,28525,28525,1
28/07/2008,12:32:00,28520,28530,28520,28530,8
28/07/2008,12:33:00,28520,28530,28520,28530,8
28/07/2008,12:34:00,28530,28535,28530,28530,5
28/07/2008,12:35:00,28540,28540,28540,28540,9
28/07/2008,12:37:00,28545,28545,28540,28540,2
28/07/2008,12:38:00,28545,28545,28545,28545,1
28/07/2008,12:39:00,28540,28540,28540,28540,3
28/07/2008,12:40:00,28545,28545,28540,28540,4
28/07/2008,12:41:00,28535,28540,28530,28530,6
28/07/2008,12:42:00,28530,28530,28525,28525,5
28/07/2008,12:43:00,28530,28530,28530,28530,3
28/07/2008,12:44:00,28535,28535,28535,28535,3
28/07/2008,12:45:00,28540,28560,28540,28550,46
28/07/2008,12:47:00,28550,28550,28545,28545,12
28/07/2008,12:51:00,28540,28555,28540,28545,11
28/07/2008,12:52:00,28540,28540,28530,28540,16
28/07/2008,12:53:00,28540,28540,28530,28530,7
28/07/2008,12:54:00,28530,28555,28530,28540,10
28/07/2008,12:55:00,28545,28555,28545,28555,13
28/07/2008,12:57:00,28555,28555,28550,28550,2
28/07/2008,12:58:00,28545,28545,28540,28540,5
28/07/2008,12:59:00,28540,28540,28515,28520,49
28/07/2008,13:00:00,28515,28530,28515,28520,13
28/07/2008,13:01:00,28530,28530,28525,28525,7
28/07/2008,13:02:00,28520,28520,28520,28520,4
28/07/2008,13:03:00,28520,28520,28520,28520,1
28/07/2008,13:04:00,28515,28520,28510,28520,15
28/07/2008,13:05:00,28515,28525,28515,28525,23
28/07/2008,13:06:00,28515,28535,28515,28535,19
28/07/2008,13:07:00,28530,28550,28530,28550,26
28/07/2008,13:08:00,28555,28555,28530,28530,9
28/07/2008,13:09:00,28525,28555,28520,28550,43
28/07/2008,13:10:00,28560,28560,28540,28545,12
28/07/2008,13:11:00,28540,28540,28540,28540,2
28/07/2008,13:12:00,28540,28540,28520,28520,13
28/07/2008,13:13:00,28520,28520,28490,28495,112
28/07/2008,13:14:00,28500,28520,28495,28515,20
28/07/2008,13:15:00,28515,28520,28515,28515,7
28/07/2008,13:16:00,28520,28535,28520,28530,13
28/07/2008,13:17:00,28535,28540,28535,28535,6
28/07/2008,13:19:00,28535,28540,28530,28530,6
28/07/2008,13:20:00,28525,28550,28525,28545,21
28/07/2008,13:21:00,28550,28595,28550,28585,36
28/07/2008,13:22:00,28575,28580,28560,28565,12
28/07/2008,13:23:00,28555,28575,28555,28560,5
28/07/2008,13:24:00,28570,28580,28570,28570,16
28/07/2008,13:25:00,28560,28570,28555,28570,10
28/07/2008,13:26:00,28565,28565,28560,28560,3
28/07/2008,13:28:00,28560,28560,28560,28560,1
28/07/2008,13:29:00,28560,28575,28560,28565,4
28/07/2008,13:30:00,28565,28580,28565,28575,15
28/07/2008,13:31:00,28575,28585,28575,28585,6
28/07/2008,13:32:00,28585,28605,28585,28600,44
28/07/2008,13:33:00,28605,28605,28590,28600,22
28/07/2008,13:34:00,28600,28605,28600,28605,4
28/07/2008,13:35:00,28610,28615,28605,28610,16
28/07/2008,13:36:00,28610,28610,28580,28585,41
28/07/2008,13:37:00,28590,28600,28590,28600,14
28/07/2008,13:38:00,28600,28600,28595,28595,7
28/07/2008,13:39:00,28595,28600,28595,28595,8
28/07/2008,13:40:00,28600,28600,28600,28600,2
28/07/2008,13:41:00,28605,28605,28600,28600,14
28/07/2008,13:42:00,28600,28630,28600,28630,51
28/07/2008,13:43:00,28625,28630,28615,28615,20
28/07/2008,13:44:00,28620,28625,28620,28625,13
28/07/2008,13:45:00,28625,28635,28625,28625,25
28/07/2008,13:46:00,28635,28645,28625,28640,23
28/07/2008,13:47:00,28635,28635,28625,28625,6
28/07/2008,13:48:00,28625,28625,28615,28615,11
28/07/2008,13:51:00,28615,28625,28615,28625,8
28/07/2008,13:52:00,28615,28615,28615,28615,2
28/07/2008,13:53:00,28615,28625,28615,28625,7
28/07/2008,13:57:00,28625,28625,28620,28620,2
28/07/2008,13:58:00,28625,28630,28625,28630,7
28/07/2008,13:59:00,28635,28635,28635,28635,7
28/07/2008,14:00:00,28640,28640,28635,28635,9
28/07/2008,14:01:00,28640,28640,28620,28620,13
28/07/2008,14:02:00,28620,28630,28620,28630,4
28/07/2008,14:03:00,28615,28615,28615,28615,4
28/07/2008,14:04:00,28615,28615,28615,28615,1
28/07/2008,14:05:00,28615,28615,28615,28615,5
28/07/2008,14:06:00,28615,28625,28615,28625,7
28/07/2008,14:07:00,28615,28615,28615,28615,1
28/07/2008,14:08:00,28610,28620,28610,28615,6
28/07/2008,14:09:00,28615,28615,28615,28615,1
28/07/2008,14:10:00,28615,28615,28615,28615,2
28/07/2008,14:11:00,28615,28615,28610,28610,7
28/07/2008,14:12:00,28610,28610,28605,28605,5
28/07/2008,14:13:00,28605,28605,28605,28605,2
28/07/2008,14:15:00,28610,28610,28610,28610,5
28/07/2008,14:18:00,28610,28610,28610,28610,2
28/07/2008,14:19:00,28610,28615,28610,28615,3
28/07/2008,14:20:00,28620,28625,28620,28620,11
28/07/2008,14:21:00,28620,28625,28615,28615,8
28/07/2008,14:22:00,28615,28615,28615,28615,4
28/07/2008,14:23:00,28610,28610,28605,28610,4
28/07/2008,14:25:00,28605,28620,28605,28620,6
28/07/2008,14:26:00,28620,28620,28620,28620,1
28/07/2008,14:29:00,28605,28610,28605,28610,5
28/07/2008,14:30:00,28615,28615,28615,28615,3
28/07/2008,14:32:00,28615,28635,28615,28635,27
28/07/2008,14:33:00,28635,28640,28630,28640,18
28/07/2008,14:34:00,28645,28645,28635,28640,14
28/07/2008,14:35:00,28640,28645,28640,28645,2
28/07/2008,14:36:00,28640,28640,28635,28635,9
28/07/2008,14:37:00,28640,28645,28640,28645,8
28/07/2008,14:38:00,28635,28635,28625,28625,13
28/07/2008,14:39:00,28620,28625,28620,28625,11
28/07/2008,14:40:00,28630,28635,28625,28630,12
28/07/2008,14:42:00,28640,28645,28640,28640,10
28/07/2008,14:43:00,28640,28645,28630,28640,16
28/07/2008,14:44:00,28635,28645,28635,28635,4
28/07/2008,14:45:00,28635,28635,28630,28635,19
28/07/2008,14:47:00,28635,28640,28630,28640,7
28/07/2008,14:48:00,28630,28640,28630,28640,6
28/07/2008,14:50:00,28640,28640,28635,28635,4
28/07/2008,14:51:00,28645,28645,28635,28635,6
28/07/2008,14:52:00,28645,28645,28640,28645,16
28/07/2008,14:53:00,28645,28665,28640,28655,60
28/07/2008,14:54:00,28655,28665,28655,28665,13
28/07/2008,14:55:00,28670,28700,28670,28700,101
28/07/2008,14:56:00,28705,28720,28705,28720,64
28/07/2008,14:57:00,28720,28725,28710,28720,21
28/07/2008,14:58:00,28710,28715,28705,28715,26
28/07/2008,14:59:00,28715,28715,28715,28715,5
28/07/2008,15:00:00,28710,28710,28705,28705,14
28/07/2008,15:01:00,28705,28710,28695,28695,32
28/07/2008,15:02:00,28695,28705,28695,28700,23
28/07/2008,15:03:00,28700,28700,28700,28700,4
28/07/2008,15:04:00,28700,28700,28680,28680,25
28/07/2008,15:05:00,28685,28705,28680,28690,39
28/07/2008,15:06:00,28685,28705,28685,28700,12
28/07/2008,15:07:00,28705,28705,28695,28700,8
28/07/2008,15:08:00,28695,28700,28695,28700,4
28/07/2008,15:10:00,28705,28705,28695,28695,4
28/07/2008,15:11:00,28700,28700,28695,28695,4
28/07/2008,15:12:00,28685,28685,28685,28685,1
28/07/2008,15:13:00,28685,28685,28685,28685,3
28/07/2008,15:14:00,28685,28685,28685,28685,1
28/07/2008,15:15:00,28685,28685,28670,28670,8
28/07/2008,15:16:00,28670,28670,28660,28665,16
28/07/2008,15:17:00,28670,28670,28670,28670,1
28/07/2008,15:18:00,28670,28670,28660,28660,4
28/07/2008,15:19:00,28665,28665,28665,28665,3
28/07/2008,15:20:00,28660,28665,28660,28660,5
28/07/2008,15:21:00,28660,28660,28655,28655,5
28/07/2008,15:22:00,28665,28665,28665,28665,1
28/07/2008,15:23:00,28665,28665,28660,28660,4
28/07/2008,15:24:00,28660,28660,28660,28660,1
28/07/2008,15:25:00,28665,28665,28660,28660,2
28/07/2008,15:26:00,28660,28660,28655,28655,6
28/07/2008,15:28:00,28665,28665,28655,28655,5
28/07/2008,15:29:00,28660,28665,28660,28665,8
28/07/2008,15:30:00,28670,28670,28665,28665,8
28/07/2008,15:31:00,28660,28660,28645,28645,23
28/07/2008,15:32:00,28650,28670,28650,28665,50
28/07/2008,15:33:00,28660,28660,28650,28655,6
28/07/2008,15:34:00,28645,28660,28640,28660,21
28/07/2008,15:35:00,28655,28680,28650,28670,59
28/07/2008,15:36:00,28665,28700,28665,28685,40
28/07/2008,15:37:00,28685,28695,28680,28685,29
28/07/2008,15:38:00,28685,28705,28680,28695,35
28/07/2008,15:39:00,28700,28710,28695,28700,30
28/07/2008,15:40:00,28705,28720,28700,28710,11
28/07/2008,15:41:00,28710,28710,28700,28710,17
28/07/2008,15:42:00,28700,28700,28670,28670,26
28/07/2008,15:43:00,28670,28700,28670,28675,31
28/07/2008,15:44:00,28685,28700,28685,28700,7
28/07/2008,15:45:00,28690,28700,28680,28680,10
28/07/2008,15:46:00,28680,28680,28680,28680,1
28/07/2008,15:47:00,28680,28680,28670,28670,6
28/07/2008,15:48:00,28680,28690,28660,28690,33
28/07/2008,15:49:00,28680,28680,28670,28670,12
28/07/2008,15:50:00,28670,28675,28665,28675,20
28/07/2008,15:51:00,28675,28690,28675,28685,30
28/07/2008,15:52:00,28680,28680,28670,28670,4
28/07/2008,15:53:00,28675,28685,28675,28680,35
28/07/2008,15:54:00,28675,28680,28645,28650,64
28/07/2008,15:55:00,28645,28655,28640,28650,12
28/07/2008,15:56:00,28650,28650,28645,28645,6
28/07/2008,15:57:00,28650,28660,28645,28655,11
28/07/2008,15:58:00,28665,28665,28635,28640,19
28/07/2008,15:59:00,28645,28680,28645,28665,44
28/07/2008,16:00:00,28680,28700,28670,28675,58
28/07/2008,16:01:00,28680,28680,28670,28670,7
28/07/2008,16:02:00,28675,28680,28675,28675,7
28/07/2008,16:03:00,28685,28695,28680,28695,16
28/07/2008,16:04:00,28685,28695,28685,28695,4
28/07/2008,16:05:00,28690,28690,28675,28685,21
28/07/2008,16:06:00,28690,28710,28690,28700,42
28/07/2008,16:07:00,28700,28710,28685,28690,31
28/07/2008,16:08:00,28685,28700,28685,28700,10
28/07/2008,16:09:00,28695,28715,28695,28700,25
28/07/2008,16:10:00,28710,28710,28690,28690,19
28/07/2008,16:11:00,28685,28685,28685,28685,13
28/07/2008,16:12:00,28690,28705,28670,28675,49
28/07/2008,16:13:00,28675,28690,28675,28680,28
28/07/2008,16:14:00,28680,28690,28675,28680,17
28/07/2008,16:15:00,28680,28680,28665,28680,25
28/07/2008,16:16:00,28675,28680,28675,28675,6
28/07/2008,16:17:00,28680,28690,28680,28690,11
28/07/2008,16:18:00,28690,28690,28680,28680,7
28/07/2008,16:19:00,28685,28695,28685,28695,12
28/07/2008,16:20:00,28690,28700,28690,28690,20
28/07/2008,16:21:00,28690,28705,28690,28700,34
28/07/2008,16:22:00,28705,28715,28685,28685,30
28/07/2008,16:23:00,28685,28690,28670,28670,18
28/07/2008,16:24:00,28675,28675,28670,28670,7
28/07/2008,16:25:00,28665,28665,28620,28630,52
28/07/2008,16:26:00,28635,28635,28610,28615,44
28/07/2008,16:27:00,28615,28625,28615,28620,17
28/07/2008,16:28:00,28620,28630,28610,28630,32
28/07/2008,16:29:00,28630,28650,28630,28650,31
28/07/2008,16:30:00,28645,28660,28645,28655,19
28/07/2008,16:31:00,28655,28655,28635,28645,13
28/07/2008,16:32:00,28650,28650,28640,28640,19
28/07/2008,16:33:00,28645,28650,28620,28625,30
28/07/2008,16:34:00,28615,28630,28600,28615,46
28/07/2008,16:35:00,28615,28630,28615,28625,11
28/07/2008,16:36:00,28630,28645,28625,28625,17
28/07/2008,16:37:00,28635,28635,28620,28620,14
28/07/2008,16:38:00,28620,28630,28615,28630,14
28/07/2008,16:39:00,28625,28630,28620,28620,5
28/07/2008,16:40:00,28615,28640,28615,28635,23
28/07/2008,16:41:00,28630,28630,28625,28625,6
28/07/2008,16:42:00,28625,28625,28600,28600,19
28/07/2008,16:43:00,28605,28605,28575,28580,36
28/07/2008,16:44:00,28580,28600,28570,28600,31
28/07/2008,16:45:00,28600,28600,28580,28590,17
28/07/2008,16:46:00,28585,28585,28575,28580,10
28/07/2008,16:47:00,28585,28585,28580,28580,14
28/07/2008,16:48:00,28585,28600,28585,28595,20
28/07/2008,16:49:00,28600,28610,28600,28600,7
28/07/2008,16:50:00,28600,28620,28600,28615,21
28/07/2008,16:51:00,28625,28625,28605,28605,10
28/07/2008,16:52:00,28605,28615,28605,28615,13
28/07/2008,16:53:00,28610,28635,28610,28635,21
28/07/2008,16:54:00,28630,28630,28615,28615,13
28/07/2008,16:55:00,28610,28610,28585,28585,19
28/07/2008,16:56:00,28590,28590,28570,28585,31
28/07/2008,16:57:00,28585,28595,28580,28590,22
28/07/2008,16:58:00,28595,28605,28590,28600,29
28/07/2008,16:59:00,28610,28610,28595,28600,18
28/07/2008,17:00:00,28605,28615,28580,28580,41
28/07/2008,17:01:00,28590,28595,28570,28585,26
28/07/2008,17:02:00,28580,28590,28575,28590,44
28/07/2008,17:03:00,28595,28595,28570,28580,29
28/07/2008,17:04:00,28580,28585,28560,28560,26
28/07/2008,17:05:00,28565,28570,28560,28565,14
28/07/2008,17:06:00,28570,28570,28560,28560,7
28/07/2008,17:07:00,28570,28570,28540,28545,62
28/07/2008,17:08:00,28550,28565,28550,28565,32
28/07/2008,17:09:00,28570,28570,28555,28555,9
28/07/2008,17:10:00,28555,28565,28550,28560,7
28/07/2008,17:11:00,28565,28565,28560,28560,9
28/07/2008,17:12:00,28560,28565,28540,28555,25
28/07/2008,17:13:00,28550,28555,28545,28550,35
28/07/2008,17:14:00,28555,28570,28545,28570,27
28/07/2008,17:15:00,28570,28570,28545,28545,24
28/07/2008,17:16:00,28545,28545,28535,28535,30
28/07/2008,17:17:00,28535,28535,28520,28530,27
28/07/2008,17:18:00,28535,28555,28535,28540,27
28/07/2008,17:19:00,28550,28555,28535,28540,33
28/07/2008,17:20:00,28535,28550,28530,28540,47
28/07/2008,17:21:00,28535,28540,28515,28535,58
28/07/2008,17:22:00,28535,28545,28535,28545,32
28/07/2008,17:23:00,28555,28565,28550,28560,27
28/07/2008,17:24:00,28565,28580,28555,28560,48
28/07/2008,17:25:00,28550,28560,28545,28545,72
28/07/2008,17:26:00,28555,28570,28550,28570,21
28/07/2008,17:27:00,28570,28585,28570,28580,26
28/07/2008,17:28:00,28575,28575,28555,28555,56
28/07/2008,17:29:00,28555,28580,28540,28575,138
28/07/2008,17:30:00,28575,28590,28560,28580,95
28/07/2008,17:31:00,28575,28590,28565,28590,44
28/07/2008,17:32:00,28590,28590,28585,28585,61
28/07/2008,17:33:00,28585,28595,28575,28580,38
28/07/2008,17:34:00,28575,28580,28565,28575,21
28/07/2008,17:35:00,28570,28575,28560,28565,27
28/07/2008,17:36:00,28565,28565,28555,28560,32
28/07/2008,17:37:00,28560,28565,28540,28545,64
28/07/2008,17:38:00,28545,28550,28530,28540,30
28/07/2008,17:39:00,28535,28550,28535,28535,53