DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/07/2008,09:00:00,28715,28765,28685,28745,159
30/07/2008,09:01:00,28740,28750,28720,28735,105
30/07/2008,09:02:00,28735,28750,28720,28735,78
30/07/2008,09:03:00,28730,28740,28725,28725,55
30/07/2008,09:04:00,28725,28725,28715,28720,36
30/07/2008,09:05:00,28720,28735,28710,28720,84
30/07/2008,09:06:00,28715,28715,28665,28670,73
30/07/2008,09:07:00,28665,28675,28660,28660,42
30/07/2008,09:08:00,28665,28685,28660,28685,55
30/07/2008,09:09:00,28680,28685,28635,28635,69
30/07/2008,09:10:00,28635,28670,28635,28660,37
30/07/2008,09:11:00,28665,28685,28660,28680,25
30/07/2008,09:12:00,28680,28680,28670,28670,22
30/07/2008,09:13:00,28670,28690,28670,28690,23
30/07/2008,09:14:00,28680,28685,28670,28670,40
30/07/2008,09:15:00,28670,28670,28645,28655,32
30/07/2008,09:16:00,28655,28660,28635,28640,50
30/07/2008,09:17:00,28640,28645,28625,28635,64
30/07/2008,09:18:00,28640,28665,28640,28660,46
30/07/2008,09:19:00,28655,28670,28655,28665,31
30/07/2008,09:20:00,28660,28660,28655,28660,14
30/07/2008,09:21:00,28660,28670,28660,28665,14
30/07/2008,09:22:00,28670,28680,28660,28670,34
30/07/2008,09:23:00,28675,28675,28655,28655,14
30/07/2008,09:24:00,28660,28660,28645,28645,38
30/07/2008,09:25:00,28645,28645,28615,28615,58
30/07/2008,09:26:00,28620,28620,28600,28600,88
30/07/2008,09:27:00,28605,28610,28595,28600,50
30/07/2008,09:28:00,28600,28600,28550,28550,115
30/07/2008,09:29:00,28555,28565,28550,28555,52
30/07/2008,09:30:00,28555,28555,28520,28535,70
30/07/2008,09:31:00,28540,28540,28520,28520,35
30/07/2008,09:32:00,28525,28540,28520,28535,59
30/07/2008,09:33:00,28525,28550,28525,28540,32
30/07/2008,09:34:00,28545,28545,28515,28525,31
30/07/2008,09:35:00,28520,28520,28495,28510,67
30/07/2008,09:36:00,28505,28515,28500,28510,41
30/07/2008,09:37:00,28510,28525,28505,28525,45
30/07/2008,09:38:00,28525,28545,28525,28540,69
30/07/2008,09:39:00,28545,28555,28530,28535,40
30/07/2008,09:40:00,28540,28555,28535,28545,44
30/07/2008,09:41:00,28550,28570,28550,28570,38
30/07/2008,09:42:00,28570,28580,28560,28575,51
30/07/2008,09:43:00,28570,28590,28565,28590,41
30/07/2008,09:44:00,28580,28580,28565,28570,46
30/07/2008,09:45:00,28570,28595,28570,28595,28
30/07/2008,09:46:00,28595,28600,28585,28585,19
30/07/2008,09:47:00,28590,28590,28560,28570,82
30/07/2008,09:48:00,28570,28570,28565,28565,10
30/07/2008,09:49:00,28565,28585,28565,28585,36
30/07/2008,09:50:00,28580,28580,28565,28570,13
30/07/2008,09:51:00,28565,28565,28550,28550,21
30/07/2008,09:52:00,28550,28555,28540,28545,23
30/07/2008,09:53:00,28535,28535,28510,28510,37
30/07/2008,09:54:00,28520,28535,28515,28525,26
30/07/2008,09:55:00,28525,28530,28520,28530,33
30/07/2008,09:56:00,28530,28530,28525,28525,19
30/07/2008,09:57:00,28525,28530,28525,28530,7
30/07/2008,09:58:00,28535,28545,28535,28540,19
30/07/2008,09:59:00,28530,28530,28520,28530,8
30/07/2008,10:00:00,28520,28520,28475,28500,115
30/07/2008,10:01:00,28505,28510,28485,28485,49
30/07/2008,10:02:00,28480,28485,28470,28480,62
30/07/2008,10:03:00,28470,28470,28450,28455,67
30/07/2008,10:04:00,28455,28455,28435,28455,73
30/07/2008,10:05:00,28455,28455,28435,28435,25
30/07/2008,10:06:00,28430,28440,28430,28435,19
30/07/2008,10:07:00,28440,28470,28440,28465,20
30/07/2008,10:08:00,28460,28475,28455,28470,38
30/07/2008,10:09:00,28465,28475,28460,28465,41
30/07/2008,10:10:00,28460,28475,28460,28475,8
30/07/2008,10:11:00,28470,28480,28455,28455,66
30/07/2008,10:12:00,28460,28460,28460,28460,7
30/07/2008,10:13:00,28460,28460,28450,28450,4
30/07/2008,10:14:00,28460,28480,28460,28475,13
30/07/2008,10:15:00,28485,28495,28480,28490,25
30/07/2008,10:16:00,28485,28495,28485,28495,7
30/07/2008,10:17:00,28500,28505,28490,28505,21
30/07/2008,10:18:00,28505,28510,28490,28490,16
30/07/2008,10:19:00,28485,28490,28475,28475,15
30/07/2008,10:20:00,28480,28490,28480,28485,14
30/07/2008,10:21:00,28490,28490,28485,28485,2
30/07/2008,10:22:00,28480,28490,28480,28485,3
30/07/2008,10:23:00,28490,28500,28490,28490,10
30/07/2008,10:24:00,28490,28490,28470,28480,21
30/07/2008,10:25:00,28480,28480,28475,28475,3
30/07/2008,10:26:00,28480,28495,28480,28495,14
30/07/2008,10:27:00,28500,28510,28500,28510,20
30/07/2008,10:28:00,28505,28505,28495,28500,16
30/07/2008,10:29:00,28500,28500,28500,28500,1
30/07/2008,10:30:00,28500,28500,28480,28485,10
30/07/2008,10:31:00,28480,28485,28475,28475,7
30/07/2008,10:32:00,28470,28480,28470,28475,21
30/07/2008,10:33:00,28485,28490,28480,28490,13
30/07/2008,10:34:00,28490,28490,28480,28480,16
30/07/2008,10:35:00,28480,28480,28475,28475,8
30/07/2008,10:36:00,28475,28475,28460,28465,23
30/07/2008,10:37:00,28460,28465,28460,28465,27
30/07/2008,10:38:00,28465,28480,28465,28480,7
30/07/2008,10:39:00,28480,28480,28475,28475,6
30/07/2008,10:40:00,28470,28470,28460,28470,19
30/07/2008,10:41:00,28465,28480,28465,28480,8
30/07/2008,10:42:00,28480,28480,28480,28480,2
30/07/2008,10:43:00,28480,28485,28480,28485,3
30/07/2008,10:44:00,28480,28490,28450,28450,30
30/07/2008,10:45:00,28450,28460,28440,28455,24
30/07/2008,10:46:00,28455,28460,28450,28450,13
30/07/2008,10:47:00,28445,28450,28440,28450,15
30/07/2008,10:48:00,28440,28460,28430,28460,34
30/07/2008,10:49:00,28465,28465,28460,28465,10
30/07/2008,10:50:00,28460,28460,28460,28460,2
30/07/2008,10:51:00,28465,28465,28465,28465,12
30/07/2008,10:52:00,28460,28475,28460,28475,7
30/07/2008,10:53:00,28475,28480,28475,28480,5
30/07/2008,10:54:00,28480,28490,28480,28480,14
30/07/2008,10:55:00,28480,28485,28480,28485,13
30/07/2008,10:56:00,28485,28500,28485,28500,12
30/07/2008,10:57:00,28505,28510,28500,28500,17
30/07/2008,10:58:00,28500,28500,28455,28475,75
30/07/2008,10:59:00,28475,28485,28470,28470,18
30/07/2008,11:00:00,28470,28470,28430,28430,36
30/07/2008,11:01:00,28440,28440,28400,28435,117
30/07/2008,11:02:00,28430,28430,28425,28425,32
30/07/2008,11:03:00,28430,28440,28430,28440,27
30/07/2008,11:04:00,28445,28465,28445,28465,17
30/07/2008,11:05:00,28465,28465,28460,28460,6
30/07/2008,11:06:00,28465,28475,28450,28460,24
30/07/2008,11:07:00,28470,28470,28465,28470,7
30/07/2008,11:08:00,28465,28480,28455,28480,46
30/07/2008,11:09:00,28465,28470,28465,28470,6
30/07/2008,11:10:00,28465,28465,28430,28450,41
30/07/2008,11:11:00,28450,28455,28450,28455,3
30/07/2008,11:12:00,28450,28460,28445,28450,8
30/07/2008,11:13:00,28460,28475,28460,28475,26
30/07/2008,11:14:00,28470,28480,28470,28475,10
30/07/2008,11:15:00,28475,28485,28460,28475,38
30/07/2008,11:16:00,28480,28485,28480,28485,13
30/07/2008,11:17:00,28490,28510,28490,28490,25
30/07/2008,11:18:00,28485,28485,28485,28485,7
30/07/2008,11:19:00,28485,28490,28480,28480,12
30/07/2008,11:20:00,28470,28470,28465,28465,3
30/07/2008,11:21:00,28460,28485,28460,28485,13
30/07/2008,11:22:00,28480,28490,28480,28490,4
30/07/2008,11:23:00,28495,28495,28490,28490,3
30/07/2008,11:24:00,28485,28495,28485,28490,14
30/07/2008,11:25:00,28490,28490,28480,28480,14
30/07/2008,11:26:00,28480,28480,28455,28465,24
30/07/2008,11:27:00,28460,28460,28460,28460,1
30/07/2008,11:28:00,28465,28465,28460,28460,3
30/07/2008,11:29:00,28455,28465,28440,28460,33
30/07/2008,11:31:00,28460,28460,28435,28435,11
30/07/2008,11:32:00,28430,28440,28430,28440,17
30/07/2008,11:33:00,28440,28445,28440,28445,9
30/07/2008,11:34:00,28445,28445,28445,28445,8
30/07/2008,11:35:00,28450,28475,28450,28475,32
30/07/2008,11:36:00,28475,28475,28455,28455,9
30/07/2008,11:37:00,28465,28465,28455,28455,3
30/07/2008,11:39:00,28455,28455,28445,28445,12
30/07/2008,11:40:00,28455,28470,28455,28470,19
30/07/2008,11:41:00,28470,28475,28465,28465,16
30/07/2008,11:42:00,28460,28460,28455,28460,10
30/07/2008,11:43:00,28465,28475,28460,28460,14
30/07/2008,11:44:00,28460,28465,28460,28465,2
30/07/2008,11:45:00,28455,28455,28455,28455,2
30/07/2008,11:46:00,28455,28455,28450,28450,27
30/07/2008,11:47:00,28445,28455,28430,28455,40
30/07/2008,11:48:00,28450,28455,28450,28450,4
30/07/2008,11:49:00,28445,28450,28445,28450,6
30/07/2008,11:50:00,28450,28450,28450,28450,4
30/07/2008,11:51:00,28450,28450,28450,28450,3
30/07/2008,11:52:00,28455,28460,28455,28460,3
30/07/2008,11:53:00,28470,28470,28470,28470,1
30/07/2008,11:54:00,28465,28465,28465,28465,4
30/07/2008,11:55:00,28465,28470,28465,28465,6
30/07/2008,11:56:00,28465,28480,28465,28470,21
30/07/2008,11:57:00,28480,28490,28480,28485,23
30/07/2008,11:58:00,28495,28495,28490,28490,2
30/07/2008,11:59:00,28490,28490,28485,28485,8
30/07/2008,12:00:00,28490,28495,28490,28495,5
30/07/2008,12:01:00,28495,28510,28495,28510,14
30/07/2008,12:02:00,28505,28505,28495,28500,15
30/07/2008,12:03:00,28500,28510,28500,28500,18
30/07/2008,12:04:00,28510,28515,28505,28510,9
30/07/2008,12:05:00,28515,28550,28515,28545,46
30/07/2008,12:06:00,28545,28555,28540,28555,29
30/07/2008,12:07:00,28555,28560,28550,28550,9
30/07/2008,12:08:00,28550,28550,28535,28540,20
30/07/2008,12:09:00,28540,28540,28535,28535,2
30/07/2008,12:10:00,28540,28550,28535,28550,5
30/07/2008,12:11:00,28540,28545,28540,28545,4
30/07/2008,12:12:00,28545,28555,28545,28550,23
30/07/2008,12:13:00,28550,28550,28545,28545,27
30/07/2008,12:14:00,28545,28550,28540,28540,13
30/07/2008,12:15:00,28540,28540,28540,28540,3
30/07/2008,12:16:00,28540,28540,28540,28540,4
30/07/2008,12:17:00,28545,28545,28545,28545,4
30/07/2008,12:18:00,28550,28555,28550,28555,11
30/07/2008,12:19:00,28555,28575,28555,28575,41
30/07/2008,12:20:00,28575,28575,28565,28570,7
30/07/2008,12:21:00,28570,28570,28555,28555,7
30/07/2008,12:22:00,28550,28550,28545,28550,12
30/07/2008,12:23:00,28550,28550,28550,28550,16
30/07/2008,12:24:00,28545,28545,28540,28540,5
30/07/2008,12:25:00,28540,28540,28525,28525,26
30/07/2008,12:26:00,28540,28540,28535,28535,3
30/07/2008,12:27:00,28530,28535,28525,28525,7
30/07/2008,12:28:00,28525,28530,28525,28530,3
30/07/2008,12:29:00,28525,28525,28520,28520,4
30/07/2008,12:30:00,28525,28540,28525,28540,17
30/07/2008,12:31:00,28535,28535,28535,28535,3
30/07/2008,12:32:00,28535,28535,28530,28530,5
30/07/2008,12:34:00,28540,28545,28535,28535,4
30/07/2008,12:35:00,28535,28540,28535,28535,4
30/07/2008,12:36:00,28535,28535,28535,28535,1
30/07/2008,12:37:00,28530,28530,28515,28515,20
30/07/2008,12:38:00,28500,28505,28500,28500,3
30/07/2008,12:39:00,28500,28505,28485,28495,21
30/07/2008,12:40:00,28485,28485,28460,28470,22
30/07/2008,12:41:00,28465,28475,28465,28475,7
30/07/2008,12:42:00,28470,28470,28465,28465,3
30/07/2008,12:43:00,28470,28470,28465,28465,5
30/07/2008,12:44:00,28470,28470,28465,28470,7
30/07/2008,12:45:00,28470,28470,28470,28470,2
30/07/2008,12:46:00,28470,28470,28470,28470,2
30/07/2008,12:47:00,28470,28470,28455,28460,21
30/07/2008,12:48:00,28450,28455,28445,28445,9
30/07/2008,12:49:00,28450,28450,28450,28450,6
30/07/2008,12:50:00,28450,28455,28445,28450,4
30/07/2008,12:51:00,28465,28465,28455,28455,2
30/07/2008,12:53:00,28460,28460,28455,28455,9
30/07/2008,12:54:00,28450,28460,28450,28460,6
30/07/2008,12:55:00,28455,28460,28450,28455,7
30/07/2008,12:56:00,28465,28465,28465,28465,11
30/07/2008,12:57:00,28465,28480,28465,28480,12
30/07/2008,12:58:00,28475,28480,28475,28480,4
30/07/2008,12:59:00,28480,28485,28480,28485,4
30/07/2008,13:00:00,28490,28490,28475,28480,13
30/07/2008,13:01:00,28480,28480,28480,28480,3
30/07/2008,13:02:00,28470,28470,28470,28470,11
30/07/2008,13:03:00,28470,28470,28460,28465,8
30/07/2008,13:04:00,28455,28455,28455,28455,4
30/07/2008,13:05:00,28460,28465,28455,28465,7
30/07/2008,13:06:00,28465,28465,28465,28465,2
30/07/2008,13:08:00,28470,28470,28455,28455,4
30/07/2008,13:09:00,28465,28465,28465,28465,3
30/07/2008,13:11:00,28465,28470,28465,28470,5
30/07/2008,13:12:00,28475,28480,28475,28480,6
30/07/2008,13:13:00,28485,28505,28485,28505,15
30/07/2008,13:14:00,28510,28510,28495,28495,9
30/07/2008,13:15:00,28495,28510,28495,28510,15
30/07/2008,13:16:00,28500,28515,28500,28505,63
30/07/2008,13:17:00,28505,28510,28505,28510,8
30/07/2008,13:18:00,28510,28510,28510,28510,2
30/07/2008,13:19:00,28515,28535,28515,28520,49
30/07/2008,13:20:00,28525,28525,28520,28520,2
30/07/2008,13:21:00,28525,28530,28525,28530,32
30/07/2008,13:22:00,28525,28525,28525,28525,3
30/07/2008,13:23:00,28520,28520,28520,28520,4
30/07/2008,13:24:00,28510,28510,28505,28505,4
30/07/2008,13:26:00,28515,28515,28515,28515,1
30/07/2008,13:27:00,28515,28515,28515,28515,2
30/07/2008,13:28:00,28510,28510,28505,28510,7
30/07/2008,13:29:00,28510,28510,28510,28510,2
30/07/2008,13:31:00,28505,28505,28500,28500,15
30/07/2008,13:32:00,28505,28505,28500,28500,2
30/07/2008,13:33:00,28495,28495,28480,28480,5
30/07/2008,13:34:00,28480,28480,28465,28465,8
30/07/2008,13:35:00,28460,28465,28460,28460,4
30/07/2008,13:36:00,28460,28460,28435,28435,27
30/07/2008,13:37:00,28435,28435,28425,28430,8
30/07/2008,13:38:00,28425,28425,28410,28415,46
30/07/2008,13:39:00,28415,28415,28405,28410,24
30/07/2008,13:40:00,28405,28425,28395,28425,46
30/07/2008,13:41:00,28425,28435,28425,28435,7
30/07/2008,13:42:00,28430,28435,28425,28430,8
30/07/2008,13:43:00,28430,28430,28425,28425,3
30/07/2008,13:44:00,28430,28430,28430,28430,1
30/07/2008,13:45:00,28425,28425,28425,28425,2
30/07/2008,13:47:00,28425,28425,28420,28420,6
30/07/2008,13:48:00,28425,28440,28425,28440,23
30/07/2008,13:49:00,28440,28440,28440,28440,6
30/07/2008,13:50:00,28445,28445,28445,28445,3
30/07/2008,13:51:00,28435,28435,28430,28435,7
30/07/2008,13:52:00,28435,28435,28435,28435,1
30/07/2008,13:54:00,28430,28430,28425,28425,2
30/07/2008,13:55:00,28420,28420,28405,28405,25
30/07/2008,13:56:00,28405,28415,28405,28415,15
30/07/2008,13:57:00,28415,28415,28410,28415,3
30/07/2008,13:58:00,28415,28435,28415,28435,5
30/07/2008,13:59:00,28430,28430,28410,28410,56
30/07/2008,14:00:00,28410,28425,28410,28425,7
30/07/2008,14:01:00,28415,28415,28415,28415,4
30/07/2008,14:02:00,28420,28420,28420,28420,1
30/07/2008,14:03:00,28420,28440,28420,28440,19
30/07/2008,14:04:00,28440,28440,28440,28440,1
30/07/2008,14:05:00,28435,28455,28435,28450,47
30/07/2008,14:06:00,28445,28445,28445,28445,5
30/07/2008,14:08:00,28445,28445,28445,28445,1
30/07/2008,14:09:00,28445,28445,28445,28445,1
30/07/2008,14:11:00,28450,28450,28435,28435,10
30/07/2008,14:12:00,28440,28445,28420,28420,14
30/07/2008,14:13:00,28420,28420,28415,28415,5
30/07/2008,14:14:00,28415,28415,28415,28415,3
30/07/2008,14:15:00,28420,28520,28420,28495,124
30/07/2008,14:16:00,28495,28525,28490,28505,62
30/07/2008,14:17:00,28505,28515,28495,28510,24
30/07/2008,14:18:00,28515,28530,28505,28505,31
30/07/2008,14:19:00,28505,28520,28505,28510,28
30/07/2008,14:20:00,28510,28515,28475,28485,70
30/07/2008,14:21:00,28490,28500,28490,28495,13
30/07/2008,14:22:00,28475,28490,28475,28490,5
30/07/2008,14:23:00,28490,28490,28485,28490,5
30/07/2008,14:24:00,28495,28495,28495,28495,4
30/07/2008,14:25:00,28490,28495,28485,28485,10
30/07/2008,14:26:00,28490,28505,28485,28500,21
30/07/2008,14:27:00,28505,28505,28500,28500,6
30/07/2008,14:28:00,28505,28505,28490,28500,11
30/07/2008,14:29:00,28490,28540,28490,28530,29
30/07/2008,14:30:00,28530,28540,28530,28535,29
30/07/2008,14:31:00,28540,28565,28540,28565,42
30/07/2008,14:32:00,28570,28570,28550,28570,44
30/07/2008,14:33:00,28570,28590,28565,28575,63
30/07/2008,14:34:00,28580,28580,28565,28565,29
30/07/2008,14:35:00,28575,28585,28575,28585,28
30/07/2008,14:36:00,28585,28605,28580,28600,44
30/07/2008,14:37:00,28595,28600,28580,28580,20
30/07/2008,14:38:00,28580,28585,28575,28585,9
30/07/2008,14:39:00,28575,28575,28550,28555,35
30/07/2008,14:40:00,28550,28575,28540,28575,31
30/07/2008,14:41:00,28570,28590,28570,28590,25
30/07/2008,14:42:00,28590,28600,28580,28580,24
30/07/2008,14:43:00,28580,28585,28580,28580,16
30/07/2008,14:44:00,28580,28585,28575,28580,16
30/07/2008,14:45:00,28580,28620,28580,28610,107
30/07/2008,14:46:00,28610,28620,28600,28610,43
30/07/2008,14:47:00,28610,28610,28600,28605,34
30/07/2008,14:48:00,28605,28610,28595,28600,26
30/07/2008,14:49:00,28605,28605,28590,28605,11
30/07/2008,14:50:00,28590,28605,28590,28605,15
30/07/2008,14:51:00,28605,28610,28600,28600,7
30/07/2008,14:52:00,28600,28600,28580,28585,20
30/07/2008,14:53:00,28590,28595,28565,28575,77
30/07/2008,14:54:00,28575,28580,28575,28575,8
30/07/2008,14:55:00,28565,28575,28555,28570,24
30/07/2008,14:56:00,28570,28580,28570,28580,10
30/07/2008,14:57:00,28585,28585,28580,28585,18
30/07/2008,14:58:00,28570,28570,28550,28550,22
30/07/2008,14:59:00,28550,28560,28550,28560,26
30/07/2008,15:00:00,28565,28575,28550,28550,27
30/07/2008,15:01:00,28550,28555,28540,28550,14
30/07/2008,15:02:00,28550,28565,28550,28565,12
30/07/2008,15:03:00,28570,28585,28570,28585,17
30/07/2008,15:04:00,28575,28580,28575,28580,5
30/07/2008,15:05:00,28585,28595,28585,28590,20
30/07/2008,15:06:00,28580,28595,28575,28595,8
30/07/2008,15:07:00,28590,28590,28575,28585,9
30/07/2008,15:08:00,28585,28595,28585,28595,12
30/07/2008,15:09:00,28590,28605,28590,28600,24
30/07/2008,15:10:00,28610,28620,28600,28600,24
30/07/2008,15:11:00,28600,28600,28590,28600,11
30/07/2008,15:12:00,28600,28600,28600,28600,8
30/07/2008,15:13:00,28590,28600,28590,28600,12
30/07/2008,15:14:00,28605,28615,28575,28580,33
30/07/2008,15:15:00,28580,28595,28580,28595,7
30/07/2008,15:16:00,28585,28585,28555,28560,27
30/07/2008,15:17:00,28565,28570,28565,28570,6
30/07/2008,15:18:00,28565,28575,28565,28575,4
30/07/2008,15:19:00,28575,28580,28565,28565,9
30/07/2008,15:21:00,28575,28575,28575,28575,1
30/07/2008,15:22:00,28575,28575,28575,28575,10
30/07/2008,15:23:00,28575,28575,28575,28575,3
30/07/2008,15:24:00,28565,28575,28565,28575,6
30/07/2008,15:25:00,28570,28575,28570,28570,5
30/07/2008,15:26:00,28565,28570,28565,28570,9
30/07/2008,15:27:00,28570,28580,28570,28580,6
30/07/2008,15:28:00,28575,28580,28575,28580,4
30/07/2008,15:29:00,28580,28580,28565,28565,3
30/07/2008,15:30:00,28575,28585,28565,28580,16
30/07/2008,15:31:00,28580,28585,28565,28565,6
30/07/2008,15:32:00,28565,28580,28560,28575,21
30/07/2008,15:33:00,28575,28600,28575,28600,34
30/07/2008,15:34:00,28605,28605,28590,28600,32
30/07/2008,15:35:00,28605,28620,28605,28620,37
30/07/2008,15:36:00,28620,28640,28620,28635,38
30/07/2008,15:37:00,28635,28650,28620,28620,67
30/07/2008,15:38:00,28620,28620,28605,28605,12
30/07/2008,15:39:00,28605,28615,28595,28595,27
30/07/2008,15:40:00,28595,28600,28585,28585,27
30/07/2008,15:41:00,28590,28630,28590,28630,37
30/07/2008,15:42:00,28625,28640,28625,28625,32
30/07/2008,15:43:00,28625,28635,28620,28635,26
30/07/2008,15:44:00,28635,28640,28625,28635,17
30/07/2008,15:45:00,28630,28635,28620,28635,21
30/07/2008,15:46:00,28635,28635,28605,28620,36
30/07/2008,15:47:00,28615,28615,28590,28600,26
30/07/2008,15:48:00,28590,28595,28580,28595,35
30/07/2008,15:49:00,28600,28605,28575,28585,48
30/07/2008,15:50:00,28580,28605,28580,28595,29
30/07/2008,15:51:00,28595,28600,28585,28590,17
30/07/2008,15:52:00,28595,28600,28580,28585,18
30/07/2008,15:53:00,28580,28585,28575,28580,11
30/07/2008,15:54:00,28570,28590,28570,28590,13
30/07/2008,15:55:00,28580,28590,28575,28575,13
30/07/2008,15:56:00,28590,28590,28585,28585,8
30/07/2008,15:57:00,28580,28595,28580,28585,11
30/07/2008,15:58:00,28595,28600,28570,28570,27
30/07/2008,15:59:00,28570,28570,28550,28565,24
30/07/2008,16:00:00,28570,28590,28570,28575,25
30/07/2008,16:01:00,28575,28585,28570,28585,20
30/07/2008,16:02:00,28580,28585,28580,28580,13
30/07/2008,16:03:00,28585,28585,28585,28585,1
30/07/2008,16:04:00,28590,28590,28570,28575,24
30/07/2008,16:05:00,28570,28595,28570,28585,21
30/07/2008,16:06:00,28585,28595,28585,28585,12
30/07/2008,16:07:00,28580,28590,28575,28590,7
30/07/2008,16:08:00,28585,28585,28575,28575,4
30/07/2008,16:09:00,28590,28600,28585,28590,15
30/07/2008,16:10:00,28595,28595,28590,28590,14
30/07/2008,16:11:00,28590,28615,28590,28595,41
30/07/2008,16:12:00,28590,28595,28580,28590,31
30/07/2008,16:13:00,28595,28625,28595,28625,45
30/07/2008,16:14:00,28615,28620,28610,28615,15
30/07/2008,16:15:00,28615,28615,28605,28605,16
30/07/2008,16:16:00,28600,28615,28590,28605,40
30/07/2008,16:17:00,28610,28610,28600,28610,17
30/07/2008,16:18:00,28610,28625,28610,28620,28
30/07/2008,16:19:00,28625,28625,28610,28610,16
30/07/2008,16:20:00,28620,28620,28610,28610,13
30/07/2008,16:21:00,28615,28620,28615,28620,12
30/07/2008,16:22:00,28615,28620,28610,28620,25
30/07/2008,16:23:00,28620,28620,28615,28620,6
30/07/2008,16:24:00,28620,28620,28610,28610,17
30/07/2008,16:25:00,28615,28620,28615,28620,17
30/07/2008,16:26:00,28620,28625,28615,28620,14
30/07/2008,16:27:00,28625,28660,28620,28650,95
30/07/2008,16:28:00,28650,28655,28645,28650,17
30/07/2008,16:29:00,28655,28655,28635,28635,30
30/07/2008,16:30:00,28635,28650,28635,28635,34
30/07/2008,16:31:00,28635,28640,28635,28640,3
30/07/2008,16:32:00,28640,28665,28640,28660,53
30/07/2008,16:33:00,28665,28685,28665,28675,51
30/07/2008,16:34:00,28670,28670,28625,28625,66
30/07/2008,16:35:00,28635,28675,28625,28640,84
30/07/2008,16:36:00,28645,28650,28620,28620,33
30/07/2008,16:37:00,28620,28635,28605,28615,54
30/07/2008,16:38:00,28620,28625,28610,28615,22
30/07/2008,16:39:00,28610,28620,28595,28595,32
30/07/2008,16:40:00,28600,28605,28585,28585,48
30/07/2008,16:41:00,28580,28585,28555,28580,90
30/07/2008,16:42:00,28580,28585,28560,28565,39
30/07/2008,16:43:00,28570,28600,28570,28590,19
30/07/2008,16:44:00,28585,28585,28570,28585,25
30/07/2008,16:45:00,28590,28600,28585,28600,13
30/07/2008,16:46:00,28605,28625,28600,28625,42
30/07/2008,16:47:00,28630,28640,28630,28640,18
30/07/2008,16:48:00,28640,28665,28625,28630,58
30/07/2008,16:49:00,28620,28635,28610,28610,27
30/07/2008,16:50:00,28610,28620,28595,28615,27
30/07/2008,16:51:00,28630,28630,28605,28605,24
30/07/2008,16:52:00,28605,28615,28590,28595,19
30/07/2008,16:53:00,28595,28600,28580,28595,31
30/07/2008,16:54:00,28595,28610,28595,28605,32
30/07/2008,16:55:00,28595,28600,28585,28595,43
30/07/2008,16:56:00,28590,28605,28570,28570,37
30/07/2008,16:57:00,28570,28595,28560,28590,56
30/07/2008,16:58:00,28585,28585,28570,28580,24
30/07/2008,16:59:00,28585,28595,28570,28570,18
30/07/2008,17:00:00,28570,28570,28545,28550,43
30/07/2008,17:01:00,28550,28570,28545,28565,53
30/07/2008,17:02:00,28570,28595,28570,28590,24
30/07/2008,17:03:00,28595,28600,28590,28600,18
30/07/2008,17:04:00,28600,28620,28600,28610,30
30/07/2008,17:05:00,28610,28615,28605,28615,5
30/07/2008,17:06:00,28610,28620,28605,28610,34
30/07/2008,17:07:00,28620,28625,28610,28620,23
30/07/2008,17:08:00,28625,28640,28620,28640,41
30/07/2008,17:09:00,28645,28665,28640,28645,80
30/07/2008,17:10:00,28645,28650,28635,28635,15
30/07/2008,17:11:00,28635,28640,28625,28630,15
30/07/2008,17:12:00,28635,28635,28625,28635,8
30/07/2008,17:13:00,28630,28645,28625,28645,24
30/07/2008,17:14:00,28645,28645,28625,28625,19
30/07/2008,17:15:00,28625,28640,28625,28640,11
30/07/2008,17:16:00,28645,28655,28620,28625,30
30/07/2008,17:17:00,28625,28635,28620,28635,9
30/07/2008,17:18:00,28625,28625,28615,28615,9
30/07/2008,17:19:00,28615,28625,28615,28615,15
30/07/2008,17:20:00,28610,28625,28610,28620,24
30/07/2008,17:21:00,28615,28620,28605,28610,23
30/07/2008,17:22:00,28620,28625,28615,28620,28
30/07/2008,17:23:00,28615,28625,28610,28620,21
30/07/2008,17:24:00,28615,28630,28615,28620,13
30/07/2008,17:25:00,28615,28635,28615,28620,46
30/07/2008,17:26:00,28625,28660,28625,28635,47
30/07/2008,17:27:00,28640,28645,28620,28635,65
30/07/2008,17:28:00,28635,28645,28585,28585,79
30/07/2008,17:29:00,28580,28610,28580,28595,73
30/07/2008,17:30:00,28595,28595,28580,28580,40
30/07/2008,17:31:00,28580,28600,28580,28590,29
30/07/2008,17:32:00,28585,28595,28585,28585,23
30/07/2008,17:33:00,28585,28590,28570,28570,24
30/07/2008,17:34:00,28570,28575,28565,28565,29
30/07/2008,17:35:00,28565,28570,28560,28560,14
30/07/2008,17:36:00,28560,28560,28545,28550,22
30/07/2008,17:37:00,28550,28555,28540,28550,32
30/07/2008,17:38:00,28550,28550,28540,28545,30
30/07/2008,17:39:00,28545,28560,28540,28540,59