DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
29/07/2008,09:00:00,28490,28490,28200,28220,309
29/07/2008,09:01:00,28225,28250,28225,28250,96
29/07/2008,09:02:00,28250,28260,28240,28240,97
29/07/2008,09:03:00,28240,28255,28240,28245,39
29/07/2008,09:04:00,28245,28250,28240,28250,43
29/07/2008,09:05:00,28255,28260,28205,28205,74
29/07/2008,09:06:00,28200,28215,28170,28170,74
29/07/2008,09:07:00,28170,28180,28155,28155,61
29/07/2008,09:08:00,28155,28155,28120,28140,169
29/07/2008,09:09:00,28145,28170,28140,28155,102
29/07/2008,09:10:00,28150,28180,28140,28180,105
29/07/2008,09:11:00,28180,28190,28175,28180,50
29/07/2008,09:12:00,28180,28185,28165,28170,55
29/07/2008,09:13:00,28170,28170,28140,28155,60
29/07/2008,09:14:00,28145,28155,28140,28145,63
29/07/2008,09:15:00,28160,28165,28140,28140,68
29/07/2008,09:16:00,28140,28145,28130,28140,47
29/07/2008,09:17:00,28145,28160,28140,28155,41
29/07/2008,09:18:00,28150,28170,28130,28140,72
29/07/2008,09:19:00,28140,28160,28140,28145,41
29/07/2008,09:20:00,28145,28145,28135,28140,31
29/07/2008,09:21:00,28140,28150,28135,28140,26
29/07/2008,09:22:00,28140,28170,28135,28155,66
29/07/2008,09:23:00,28150,28165,28145,28160,35
29/07/2008,09:24:00,28160,28170,28155,28170,44
29/07/2008,09:25:00,28165,28180,28165,28165,47
29/07/2008,09:26:00,28170,28175,28160,28165,22
29/07/2008,09:27:00,28170,28175,28165,28165,13
29/07/2008,09:28:00,28165,28170,28155,28170,32
29/07/2008,09:29:00,28170,28185,28170,28185,65
29/07/2008,09:30:00,28180,28185,28175,28175,11
29/07/2008,09:31:00,28175,28180,28155,28170,52
29/07/2008,09:32:00,28180,28180,28170,28175,10
29/07/2008,09:33:00,28180,28195,28180,28190,27
29/07/2008,09:34:00,28190,28215,28180,28215,69
29/07/2008,09:35:00,28215,28215,28205,28210,36
29/07/2008,09:36:00,28205,28205,28175,28180,134
29/07/2008,09:37:00,28180,28185,28150,28150,47
29/07/2008,09:38:00,28155,28170,28145,28165,32
29/07/2008,09:39:00,28160,28170,28160,28170,40
29/07/2008,09:40:00,28160,28160,28145,28150,30
29/07/2008,09:41:00,28150,28160,28145,28160,17
29/07/2008,09:42:00,28155,28170,28150,28170,17
29/07/2008,09:43:00,28170,28175,28165,28170,26
29/07/2008,09:44:00,28170,28185,28170,28185,16
29/07/2008,09:45:00,28185,28195,28160,28170,46
29/07/2008,09:46:00,28165,28170,28160,28170,12
29/07/2008,09:47:00,28165,28165,28150,28150,21
29/07/2008,09:48:00,28155,28165,28150,28165,24
29/07/2008,09:49:00,28170,28180,28155,28155,16
29/07/2008,09:50:00,28160,28175,28155,28155,17
29/07/2008,09:51:00,28160,28170,28155,28160,29
29/07/2008,09:52:00,28155,28165,28145,28160,67
29/07/2008,09:53:00,28155,28175,28155,28165,50
29/07/2008,09:54:00,28170,28190,28170,28185,23
29/07/2008,09:55:00,28185,28190,28185,28190,8
29/07/2008,09:56:00,28195,28230,28190,28230,32
29/07/2008,09:57:00,28235,28240,28225,28230,44
29/07/2008,09:58:00,28230,28230,28210,28215,14
29/07/2008,09:59:00,28205,28210,28205,28205,3
29/07/2008,10:00:00,28210,28220,28205,28220,19
29/07/2008,10:01:00,28215,28215,28180,28185,36
29/07/2008,10:02:00,28185,28190,28185,28190,11
29/07/2008,10:03:00,28195,28215,28195,28215,10
29/07/2008,10:04:00,28220,28225,28200,28210,19
29/07/2008,10:05:00,28205,28240,28205,28235,47
29/07/2008,10:06:00,28230,28240,28230,28240,17
29/07/2008,10:07:00,28235,28245,28235,28240,29
29/07/2008,10:08:00,28240,28240,28230,28240,7
29/07/2008,10:09:00,28240,28290,28240,28280,104
29/07/2008,10:10:00,28285,28300,28275,28275,46
29/07/2008,10:11:00,28280,28280,28270,28270,34
29/07/2008,10:12:00,28270,28270,28260,28260,30
29/07/2008,10:13:00,28265,28265,28260,28260,9
29/07/2008,10:14:00,28260,28265,28250,28255,31
29/07/2008,10:15:00,28255,28260,28230,28245,29
29/07/2008,10:16:00,28245,28245,28245,28245,6
29/07/2008,10:17:00,28250,28265,28250,28265,18
29/07/2008,10:18:00,28265,28270,28265,28265,17
29/07/2008,10:19:00,28270,28270,28260,28265,8
29/07/2008,10:20:00,28265,28275,28265,28275,8
29/07/2008,10:21:00,28275,28275,28270,28275,4
29/07/2008,10:22:00,28280,28285,28275,28275,22
29/07/2008,10:23:00,28270,28280,28270,28280,14
29/07/2008,10:24:00,28280,28295,28280,28290,39
29/07/2008,10:25:00,28295,28310,28290,28295,37
29/07/2008,10:26:00,28300,28305,28280,28285,22
29/07/2008,10:27:00,28290,28295,28290,28295,13
29/07/2008,10:28:00,28290,28300,28290,28295,5
29/07/2008,10:29:00,28285,28285,28285,28285,2
29/07/2008,10:30:00,28285,28300,28285,28300,11
29/07/2008,10:31:00,28295,28300,28280,28280,19
29/07/2008,10:32:00,28285,28305,28280,28305,32
29/07/2008,10:33:00,28305,28305,28295,28300,25
29/07/2008,10:34:00,28300,28330,28300,28325,50
29/07/2008,10:35:00,28330,28330,28320,28330,10
29/07/2008,10:36:00,28335,28365,28330,28355,73
29/07/2008,10:37:00,28360,28380,28355,28360,33
29/07/2008,10:38:00,28360,28370,28350,28350,29
29/07/2008,10:39:00,28355,28365,28350,28355,11
29/07/2008,10:40:00,28355,28360,28345,28350,19
29/07/2008,10:41:00,28340,28340,28330,28330,18
29/07/2008,10:42:00,28330,28335,28325,28330,15
29/07/2008,10:43:00,28325,28325,28310,28310,34
29/07/2008,10:44:00,28315,28320,28305,28310,20
29/07/2008,10:45:00,28315,28325,28310,28325,14
29/07/2008,10:46:00,28325,28325,28315,28320,9
29/07/2008,10:47:00,28315,28325,28315,28325,6
29/07/2008,10:48:00,28320,28320,28310,28310,16
29/07/2008,10:49:00,28315,28315,28315,28315,4
29/07/2008,10:50:00,28315,28315,28305,28315,20
29/07/2008,10:51:00,28315,28315,28310,28310,3
29/07/2008,10:52:00,28315,28320,28310,28320,5
29/07/2008,10:53:00,28315,28315,28310,28310,14
29/07/2008,10:54:00,28305,28310,28305,28310,14
29/07/2008,10:55:00,28310,28310,28290,28295,31
29/07/2008,10:56:00,28300,28310,28300,28300,19
29/07/2008,10:57:00,28305,28305,28300,28300,7
29/07/2008,10:58:00,28300,28310,28300,28305,50
29/07/2008,10:59:00,28315,28315,28285,28285,27
29/07/2008,11:00:00,28290,28290,28270,28275,32
29/07/2008,11:01:00,28270,28270,28255,28260,28
29/07/2008,11:02:00,28270,28290,28270,28280,36
29/07/2008,11:03:00,28290,28290,28275,28275,9
29/07/2008,11:04:00,28270,28270,28255,28260,20
29/07/2008,11:05:00,28255,28260,28250,28260,22
29/07/2008,11:06:00,28260,28280,28260,28275,36
29/07/2008,11:07:00,28280,28290,28280,28285,20
29/07/2008,11:08:00,28280,28280,28275,28280,3
29/07/2008,11:09:00,28275,28290,28275,28290,11
29/07/2008,11:10:00,28285,28295,28285,28290,15
29/07/2008,11:11:00,28290,28290,28280,28285,9
29/07/2008,11:12:00,28280,28290,28280,28290,6
29/07/2008,11:13:00,28280,28280,28280,28280,1
29/07/2008,11:14:00,28285,28290,28260,28260,13
29/07/2008,11:15:00,28255,28270,28255,28270,17
29/07/2008,11:16:00,28270,28275,28270,28275,3
29/07/2008,11:17:00,28275,28295,28275,28290,17
29/07/2008,11:18:00,28290,28290,28290,28290,1
29/07/2008,11:19:00,28295,28315,28295,28300,39
29/07/2008,11:20:00,28300,28300,28295,28295,4
29/07/2008,11:21:00,28300,28325,28300,28320,22
29/07/2008,11:22:00,28315,28315,28305,28310,10
29/07/2008,11:23:00,28300,28300,28300,28300,1
29/07/2008,11:24:00,28310,28310,28305,28305,2
29/07/2008,11:25:00,28305,28310,28300,28310,10
29/07/2008,11:26:00,28305,28305,28300,28300,4
29/07/2008,11:27:00,28295,28295,28295,28295,4
29/07/2008,11:28:00,28300,28300,28300,28300,3
29/07/2008,11:30:00,28295,28305,28285,28290,26
29/07/2008,11:31:00,28290,28290,28270,28270,29
29/07/2008,11:32:00,28270,28270,28260,28260,33
29/07/2008,11:33:00,28260,28265,28240,28250,38
29/07/2008,11:34:00,28250,28250,28250,28250,23
29/07/2008,11:35:00,28250,28250,28215,28230,84
29/07/2008,11:36:00,28235,28235,28220,28225,39
29/07/2008,11:37:00,28225,28230,28215,28225,20
29/07/2008,11:38:00,28225,28225,28220,28225,5
29/07/2008,11:39:00,28220,28230,28220,28230,10
29/07/2008,11:40:00,28230,28230,28215,28220,23
29/07/2008,11:41:00,28225,28230,28225,28230,9
29/07/2008,11:42:00,28225,28225,28215,28215,19
29/07/2008,11:43:00,28210,28210,28190,28200,40
29/07/2008,11:44:00,28200,28210,28190,28210,27
29/07/2008,11:45:00,28215,28215,28205,28205,12
29/07/2008,11:46:00,28205,28205,28190,28195,8
29/07/2008,11:47:00,28200,28215,28200,28215,13
29/07/2008,11:48:00,28210,28220,28210,28215,9
29/07/2008,11:49:00,28225,28230,28225,28225,25
29/07/2008,11:50:00,28220,28225,28220,28220,6
29/07/2008,11:51:00,28220,28220,28200,28200,12
29/07/2008,11:52:00,28210,28225,28205,28205,34
29/07/2008,11:53:00,28215,28225,28210,28225,14
29/07/2008,11:54:00,28225,28240,28225,28230,57
29/07/2008,11:55:00,28230,28230,28215,28215,8
29/07/2008,11:56:00,28215,28215,28190,28190,47
29/07/2008,11:57:00,28190,28205,28185,28190,43
29/07/2008,11:58:00,28190,28190,28190,28190,22
29/07/2008,11:59:00,28190,28200,28190,28200,11
29/07/2008,12:00:00,28195,28200,28170,28180,64
29/07/2008,12:01:00,28175,28185,28145,28150,58
29/07/2008,12:02:00,28150,28170,28145,28160,39
29/07/2008,12:03:00,28155,28170,28150,28160,26
29/07/2008,12:04:00,28170,28180,28165,28180,42
29/07/2008,12:05:00,28175,28180,28160,28165,24
29/07/2008,12:06:00,28165,28170,28160,28160,16
29/07/2008,12:07:00,28165,28170,28160,28160,17
29/07/2008,12:08:00,28155,28160,28145,28150,19
29/07/2008,12:09:00,28155,28155,28105,28120,140
29/07/2008,12:10:00,28115,28135,28105,28135,53
29/07/2008,12:11:00,28135,28150,28125,28150,32
29/07/2008,12:12:00,28140,28150,28135,28150,6
29/07/2008,12:13:00,28145,28150,28135,28145,13
29/07/2008,12:14:00,28135,28145,28135,28145,5
29/07/2008,12:15:00,28145,28160,28145,28155,28
29/07/2008,12:16:00,28150,28160,28150,28160,7
29/07/2008,12:17:00,28160,28160,28150,28160,22
29/07/2008,12:18:00,28155,28155,28150,28155,5
29/07/2008,12:19:00,28155,28175,28150,28165,20
29/07/2008,12:20:00,28180,28180,28170,28175,5
29/07/2008,12:21:00,28170,28175,28170,28175,5
29/07/2008,12:22:00,28175,28180,28175,28180,6
29/07/2008,12:23:00,28175,28180,28175,28180,3
29/07/2008,12:24:00,28185,28190,28185,28190,12
29/07/2008,12:25:00,28185,28190,28185,28190,3
29/07/2008,12:26:00,28180,28180,28175,28180,12
29/07/2008,12:27:00,28180,28180,28175,28180,8
29/07/2008,12:28:00,28170,28175,28170,28175,10
29/07/2008,12:29:00,28180,28180,28170,28175,11
29/07/2008,12:30:00,28180,28180,28165,28170,22
29/07/2008,12:31:00,28170,28170,28170,28170,3
29/07/2008,12:32:00,28170,28170,28155,28165,15
29/07/2008,12:33:00,28175,28180,28170,28170,6
29/07/2008,12:34:00,28170,28180,28170,28175,8
29/07/2008,12:35:00,28175,28180,28175,28175,5
29/07/2008,12:36:00,28160,28170,28130,28130,18
29/07/2008,12:37:00,28145,28145,28140,28145,6
29/07/2008,12:38:00,28150,28150,28145,28145,4
29/07/2008,12:39:00,28150,28155,28150,28155,3
29/07/2008,12:40:00,28160,28160,28160,28160,3
29/07/2008,12:41:00,28160,28170,28160,28170,8
29/07/2008,12:42:00,28175,28190,28175,28185,15
29/07/2008,12:43:00,28190,28195,28185,28185,8
29/07/2008,12:44:00,28180,28195,28180,28195,3
29/07/2008,12:45:00,28195,28205,28195,28205,12
29/07/2008,12:46:00,28200,28200,28195,28195,4
29/07/2008,12:47:00,28200,28205,28195,28195,17
29/07/2008,12:48:00,28195,28195,28190,28195,4
29/07/2008,12:49:00,28195,28200,28195,28200,6
29/07/2008,12:50:00,28205,28205,28195,28205,10
29/07/2008,12:51:00,28205,28205,28195,28195,4
29/07/2008,12:52:00,28200,28200,28195,28195,2
29/07/2008,12:53:00,28205,28215,28205,28215,13
29/07/2008,12:54:00,28210,28210,28200,28200,8
29/07/2008,12:55:00,28205,28205,28200,28200,5
29/07/2008,12:56:00,28200,28205,28200,28205,2
29/07/2008,12:57:00,28205,28205,28205,28205,3
29/07/2008,12:58:00,28205,28215,28205,28215,11
29/07/2008,12:59:00,28210,28215,28210,28215,7
29/07/2008,13:00:00,28215,28215,28210,28215,4
29/07/2008,13:01:00,28215,28215,28205,28210,7
29/07/2008,13:03:00,28210,28210,28210,28210,2
29/07/2008,13:04:00,28210,28210,28200,28210,12
29/07/2008,13:05:00,28200,28210,28200,28205,12
29/07/2008,13:06:00,28210,28210,28200,28210,12
29/07/2008,13:07:00,28210,28215,28210,28215,8
29/07/2008,13:08:00,28210,28210,28210,28210,1
29/07/2008,13:09:00,28215,28240,28215,28240,31
29/07/2008,13:10:00,28240,28265,28240,28265,34
29/07/2008,13:11:00,28250,28270,28230,28230,34
29/07/2008,13:12:00,28240,28260,28240,28260,14
29/07/2008,13:13:00,28260,28270,28260,28270,18
29/07/2008,13:14:00,28270,28270,28260,28270,4
29/07/2008,13:15:00,28270,28280,28270,28280,15
29/07/2008,13:16:00,28280,28295,28280,28290,17
29/07/2008,13:17:00,28290,28290,28270,28285,13
29/07/2008,13:18:00,28285,28285,28270,28285,8
29/07/2008,13:19:00,28290,28290,28290,28290,1
29/07/2008,13:20:00,28290,28295,28290,28290,12
29/07/2008,13:21:00,28285,28285,28260,28270,40
29/07/2008,13:22:00,28265,28265,28255,28260,4
29/07/2008,13:23:00,28255,28260,28250,28250,21
29/07/2008,13:24:00,28260,28260,28240,28240,14
29/07/2008,13:25:00,28250,28270,28250,28265,21
29/07/2008,13:26:00,28260,28260,28255,28260,3
29/07/2008,13:27:00,28265,28265,28250,28250,9
29/07/2008,13:28:00,28250,28250,28230,28230,11
29/07/2008,13:29:00,28235,28235,28220,28230,21
29/07/2008,13:30:00,28225,28245,28225,28245,26
29/07/2008,13:31:00,28245,28245,28225,28230,11
29/07/2008,13:32:00,28235,28250,28235,28250,5
29/07/2008,13:33:00,28245,28265,28245,28250,44
29/07/2008,13:34:00,28255,28255,28235,28250,12
29/07/2008,13:35:00,28250,28250,28235,28235,6
29/07/2008,13:36:00,28250,28260,28235,28235,14
29/07/2008,13:37:00,28235,28245,28235,28235,6
29/07/2008,13:38:00,28240,28245,28235,28235,7
29/07/2008,13:39:00,28240,28250,28240,28240,5
29/07/2008,13:40:00,28240,28265,28240,28265,10
29/07/2008,13:41:00,28255,28255,28245,28245,3
29/07/2008,13:42:00,28255,28260,28255,28260,2
29/07/2008,13:43:00,28250,28250,28245,28245,3
29/07/2008,13:44:00,28245,28265,28245,28250,4
29/07/2008,13:45:00,28250,28250,28250,28250,2
29/07/2008,13:46:00,28245,28245,28240,28245,9
29/07/2008,13:47:00,28260,28260,28260,28260,2
29/07/2008,13:48:00,28260,28260,28250,28250,2
29/07/2008,13:49:00,28255,28260,28255,28260,5
29/07/2008,13:50:00,28265,28270,28265,28265,7
29/07/2008,13:51:00,28260,28260,28260,28260,1
29/07/2008,13:52:00,28255,28265,28255,28265,2
29/07/2008,13:53:00,28270,28270,28270,28270,1
29/07/2008,13:54:00,28270,28275,28270,28270,9
29/07/2008,13:55:00,28270,28270,28265,28265,3
29/07/2008,13:56:00,28270,28270,28270,28270,1
29/07/2008,13:57:00,28265,28275,28265,28275,7
29/07/2008,13:58:00,28270,28280,28270,28280,5
29/07/2008,13:59:00,28275,28275,28275,28275,2
29/07/2008,14:00:00,28275,28320,28275,28310,45
29/07/2008,14:01:00,28320,28350,28315,28350,96
29/07/2008,14:02:00,28350,28355,28335,28350,25
29/07/2008,14:03:00,28345,28345,28330,28335,17
29/07/2008,14:04:00,28340,28345,28330,28345,11
29/07/2008,14:05:00,28340,28350,28335,28340,15
29/07/2008,14:06:00,28335,28340,28315,28315,18
29/07/2008,14:07:00,28320,28320,28310,28320,5
29/07/2008,14:08:00,28315,28315,28310,28310,8
29/07/2008,14:09:00,28310,28310,28300,28300,8
29/07/2008,14:10:00,28300,28310,28300,28310,22
29/07/2008,14:11:00,28305,28310,28305,28305,6
29/07/2008,14:12:00,28305,28310,28295,28305,22
29/07/2008,14:13:00,28310,28310,28310,28310,1
29/07/2008,14:14:00,28310,28325,28310,28325,32
29/07/2008,14:15:00,28330,28360,28330,28360,29
29/07/2008,14:16:00,28365,28365,28345,28355,24
29/07/2008,14:17:00,28355,28360,28350,28355,31
29/07/2008,14:18:00,28350,28350,28330,28340,27
29/07/2008,14:19:00,28335,28335,28325,28325,3
29/07/2008,14:20:00,28335,28350,28335,28335,23
29/07/2008,14:21:00,28335,28335,28315,28325,22
29/07/2008,14:22:00,28325,28325,28305,28310,22
29/07/2008,14:23:00,28310,28320,28305,28315,9
29/07/2008,14:24:00,28320,28325,28320,28325,6
29/07/2008,14:25:00,28320,28320,28295,28295,22
29/07/2008,14:26:00,28305,28315,28305,28315,15
29/07/2008,14:27:00,28305,28305,28290,28305,11
29/07/2008,14:28:00,28310,28310,28300,28305,10
29/07/2008,14:29:00,28300,28300,28280,28285,16
29/07/2008,14:30:00,28290,28290,28285,28290,21
29/07/2008,14:31:00,28300,28325,28300,28300,36
29/07/2008,14:32:00,28295,28295,28285,28285,12
29/07/2008,14:33:00,28290,28290,28290,28290,3
29/07/2008,14:34:00,28295,28300,28295,28300,4
29/07/2008,14:35:00,28300,28300,28300,28300,4
29/07/2008,14:36:00,28300,28300,28300,28300,4
29/07/2008,14:37:00,28295,28300,28285,28290,13
29/07/2008,14:38:00,28285,28295,28280,28290,20
29/07/2008,14:39:00,28295,28300,28295,28300,4
29/07/2008,14:40:00,28295,28295,28295,28295,1
29/07/2008,14:41:00,28295,28305,28290,28290,4
29/07/2008,14:42:00,28290,28290,28290,28290,3
29/07/2008,14:43:00,28295,28295,28285,28285,4
29/07/2008,14:44:00,28275,28285,28270,28270,12
29/07/2008,14:45:00,28270,28280,28270,28275,7
29/07/2008,14:46:00,28280,28280,28275,28275,5
29/07/2008,14:47:00,28280,28280,28265,28265,9
29/07/2008,14:48:00,28275,28280,28270,28280,6
29/07/2008,14:49:00,28280,28290,28280,28290,4
29/07/2008,14:50:00,28285,28290,28285,28290,2
29/07/2008,14:51:00,28285,28285,28280,28280,4
29/07/2008,14:52:00,28275,28290,28275,28285,10
29/07/2008,14:54:00,28275,28285,28270,28285,6
29/07/2008,14:55:00,28275,28280,28275,28280,4
29/07/2008,14:56:00,28285,28290,28285,28290,9
29/07/2008,14:57:00,28295,28310,28295,28300,54
29/07/2008,14:58:00,28300,28315,28300,28310,6
29/07/2008,14:59:00,28305,28310,28305,28310,4
29/07/2008,15:00:00,28310,28315,28305,28315,11
29/07/2008,15:01:00,28305,28305,28295,28295,8
29/07/2008,15:02:00,28300,28300,28300,28300,1
29/07/2008,15:03:00,28295,28295,28295,28295,2
29/07/2008,15:04:00,28290,28305,28290,28295,16
29/07/2008,15:05:00,28290,28300,28285,28295,59
29/07/2008,15:06:00,28295,28295,28295,28295,1
29/07/2008,15:07:00,28290,28290,28290,28290,1
29/07/2008,15:08:00,28285,28300,28285,28300,9
29/07/2008,15:09:00,28295,28295,28285,28285,3
29/07/2008,15:10:00,28280,28285,28280,28285,6
29/07/2008,15:11:00,28285,28285,28285,28285,1
29/07/2008,15:12:00,28280,28280,28275,28275,10
29/07/2008,15:13:00,28270,28270,28270,28270,4
29/07/2008,15:14:00,28270,28275,28270,28275,4
29/07/2008,15:15:00,28270,28280,28250,28255,26
29/07/2008,15:16:00,28250,28265,28250,28260,13
29/07/2008,15:17:00,28265,28270,28265,28270,8
29/07/2008,15:18:00,28265,28265,28245,28245,22
29/07/2008,15:19:00,28245,28250,28240,28250,16
29/07/2008,15:20:00,28250,28250,28245,28245,8
29/07/2008,15:21:00,28240,28245,28225,28230,19
29/07/2008,15:22:00,28225,28225,28205,28205,36
29/07/2008,15:23:00,28205,28215,28205,28215,15
29/07/2008,15:24:00,28210,28210,28205,28205,22
29/07/2008,15:25:00,28215,28225,28215,28220,17
29/07/2008,15:26:00,28225,28245,28225,28245,16
29/07/2008,15:27:00,28240,28250,28230,28240,10
29/07/2008,15:28:00,28245,28250,28235,28250,9
29/07/2008,15:29:00,28240,28250,28240,28240,10
29/07/2008,15:30:00,28250,28260,28240,28255,23
29/07/2008,15:31:00,28260,28260,28245,28250,3
29/07/2008,15:32:00,28245,28295,28245,28285,32
29/07/2008,15:33:00,28295,28310,28295,28300,25
29/07/2008,15:34:00,28300,28305,28275,28285,25
29/07/2008,15:35:00,28290,28315,28290,28300,26
29/07/2008,15:36:00,28300,28305,28285,28285,17
29/07/2008,15:37:00,28285,28285,28265,28270,22
29/07/2008,15:38:00,28275,28285,28240,28260,37
29/07/2008,15:39:00,28245,28245,28215,28230,21
29/07/2008,15:40:00,28220,28235,28220,28235,23
29/07/2008,15:41:00,28230,28270,28230,28265,31
29/07/2008,15:42:00,28270,28295,28270,28275,25
29/07/2008,15:43:00,28285,28285,28255,28255,17
29/07/2008,15:44:00,28255,28265,28255,28260,3
29/07/2008,15:45:00,28265,28305,28265,28285,27
29/07/2008,15:46:00,28285,28285,28265,28275,40
29/07/2008,15:47:00,28275,28285,28270,28285,23
29/07/2008,15:48:00,28275,28275,28250,28260,27
29/07/2008,15:49:00,28265,28270,28250,28255,7
29/07/2008,15:50:00,28265,28270,28250,28250,6
29/07/2008,15:51:00,28265,28270,28255,28255,6
29/07/2008,15:52:00,28265,28310,28265,28305,51
29/07/2008,15:53:00,28305,28310,28295,28295,43
29/07/2008,15:54:00,28295,28315,28295,28315,5
29/07/2008,15:55:00,28300,28330,28300,28325,36
29/07/2008,15:56:00,28330,28330,28310,28310,23
29/07/2008,15:57:00,28315,28315,28305,28305,10
29/07/2008,15:58:00,28310,28310,28290,28290,14
29/07/2008,15:59:00,28300,28310,28300,28305,19
29/07/2008,16:00:00,28310,28355,28310,28345,108
29/07/2008,16:01:00,28345,28360,28325,28330,51
29/07/2008,16:02:00,28335,28365,28335,28360,56
29/07/2008,16:03:00,28350,28360,28335,28360,26
29/07/2008,16:04:00,28355,28360,28345,28360,26
29/07/2008,16:05:00,28365,28375,28350,28350,51
29/07/2008,16:06:00,28345,28385,28345,28385,59
29/07/2008,16:07:00,28370,28410,28355,28405,141
29/07/2008,16:08:00,28395,28435,28395,28420,112
29/07/2008,16:09:00,28415,28420,28405,28415,42
29/07/2008,16:10:00,28415,28415,28385,28385,30
29/07/2008,16:11:00,28400,28430,28400,28415,43
29/07/2008,16:12:00,28430,28435,28420,28420,34
29/07/2008,16:13:00,28420,28465,28420,28450,85
29/07/2008,16:14:00,28445,28450,28435,28440,46
29/07/2008,16:15:00,28435,28475,28435,28460,79
29/07/2008,16:16:00,28455,28465,28450,28465,27
29/07/2008,16:17:00,28465,28520,28465,28505,135
29/07/2008,16:18:00,28510,28515,28480,28480,59
29/07/2008,16:19:00,28480,28485,28470,28480,50
29/07/2008,16:20:00,28475,28480,28440,28440,48
29/07/2008,16:21:00,28440,28450,28425,28435,47
29/07/2008,16:22:00,28440,28445,28425,28435,42
29/07/2008,16:23:00,28440,28450,28440,28450,12
29/07/2008,16:24:00,28460,28480,28450,28455,43
29/07/2008,16:25:00,28455,28455,28435,28445,18
29/07/2008,16:26:00,28445,28450,28435,28440,24
29/07/2008,16:27:00,28440,28465,28440,28465,16
29/07/2008,16:28:00,28465,28470,28440,28440,13
29/07/2008,16:29:00,28445,28460,28445,28450,10
29/07/2008,16:30:00,28450,28490,28450,28490,40
29/07/2008,16:31:00,28490,28490,28465,28475,32
29/07/2008,16:32:00,28470,28480,28470,28480,4
29/07/2008,16:33:00,28470,28480,28465,28475,21
29/07/2008,16:34:00,28480,28485,28470,28485,52
29/07/2008,16:35:00,28480,28490,28480,28490,23
29/07/2008,16:36:00,28480,28520,28475,28515,56
29/07/2008,16:37:00,28525,28530,28510,28515,82
29/07/2008,16:38:00,28515,28530,28510,28515,35
29/07/2008,16:39:00,28515,28530,28515,28530,49
29/07/2008,16:40:00,28525,28555,28525,28540,69
29/07/2008,16:41:00,28545,28545,28535,28540,47
29/07/2008,16:42:00,28545,28550,28510,28510,46
29/07/2008,16:43:00,28515,28545,28510,28530,38
29/07/2008,16:44:00,28530,28540,28530,28530,13
29/07/2008,16:45:00,28525,28560,28525,28560,31
29/07/2008,16:46:00,28550,28550,28530,28545,36
29/07/2008,16:47:00,28540,28565,28540,28560,77
29/07/2008,16:48:00,28565,28595,28565,28575,68
29/07/2008,16:49:00,28580,28590,28570,28570,54
29/07/2008,16:50:00,28570,28575,28550,28570,42
29/07/2008,16:51:00,28560,28585,28560,28570,29
29/07/2008,16:52:00,28570,28580,28570,28580,4
29/07/2008,16:53:00,28580,28580,28565,28570,28
29/07/2008,16:54:00,28560,28560,28545,28555,20
29/07/2008,16:55:00,28550,28560,28540,28540,28
29/07/2008,16:56:00,28535,28535,28500,28515,47
29/07/2008,16:57:00,28520,28520,28505,28520,13
29/07/2008,16:58:00,28525,28525,28500,28510,13
29/07/2008,16:59:00,28505,28540,28505,28530,39
29/07/2008,17:00:00,28530,28540,28520,28520,39
29/07/2008,17:01:00,28520,28525,28515,28515,14
29/07/2008,17:02:00,28515,28545,28515,28540,30
29/07/2008,17:03:00,28535,28540,28530,28540,16
29/07/2008,17:04:00,28540,28540,28520,28535,75
29/07/2008,17:05:00,28520,28550,28520,28545,17
29/07/2008,17:06:00,28555,28555,28525,28525,43
29/07/2008,17:07:00,28520,28535,28520,28535,62
29/07/2008,17:08:00,28535,28535,28525,28525,16
29/07/2008,17:09:00,28520,28525,28505,28505,34
29/07/2008,17:10:00,28510,28510,28500,28500,24
29/07/2008,17:11:00,28505,28505,28480,28480,32
29/07/2008,17:12:00,28480,28495,28480,28490,11
29/07/2008,17:13:00,28485,28490,28480,28490,16
29/07/2008,17:14:00,28500,28505,28490,28505,16
29/07/2008,17:15:00,28505,28515,28500,28515,36
29/07/2008,17:16:00,28520,28520,28510,28515,42
29/07/2008,17:17:00,28515,28515,28485,28500,54
29/07/2008,17:18:00,28495,28505,28485,28485,31
29/07/2008,17:19:00,28485,28510,28485,28510,38
29/07/2008,17:20:00,28510,28510,28490,28500,37
29/07/2008,17:21:00,28505,28510,28495,28505,24
29/07/2008,17:22:00,28505,28505,28485,28490,30
29/07/2008,17:23:00,28495,28500,28485,28495,29
29/07/2008,17:24:00,28495,28500,28470,28475,84
29/07/2008,17:25:00,28475,28490,28465,28480,67
29/07/2008,17:26:00,28475,28485,28470,28475,33
29/07/2008,17:27:00,28475,28480,28475,28480,4
29/07/2008,17:28:00,28475,28475,28450,28460,50
29/07/2008,17:29:00,28470,28485,28460,28480,93
29/07/2008,17:30:00,28475,28485,28465,28470,41
29/07/2008,17:31:00,28470,28475,28465,28470,26
29/07/2008,17:32:00,28465,28475,28465,28475,6
29/07/2008,17:33:00,28475,28480,28470,28475,26
29/07/2008,17:34:00,28475,28480,28470,28470,31
29/07/2008,17:35:00,28465,28470,28460,28470,29
29/07/2008,17:36:00,28475,28475,28465,28475,20
29/07/2008,17:37:00,28470,28475,28465,28470,26
29/07/2008,17:38:00,28470,28475,28470,28470,22
29/07/2008,17:39:00,28470,28490,28470,28490,30