DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/07/2008,09:00:00,28685,28690,28620,28620,148
31/07/2008,09:01:00,28620,28635,28590,28615,117
31/07/2008,09:02:00,28610,28630,28610,28630,52
31/07/2008,09:03:00,28630,28645,28630,28635,32
31/07/2008,09:04:00,28635,28665,28635,28665,38
31/07/2008,09:05:00,28665,28735,28660,28730,112
31/07/2008,09:06:00,28730,28735,28695,28710,61
31/07/2008,09:07:00,28710,28715,28680,28680,64
31/07/2008,09:08:00,28685,28685,28675,28675,16
31/07/2008,09:09:00,28670,28675,28655,28670,49
31/07/2008,09:10:00,28660,28680,28655,28665,34
31/07/2008,09:11:00,28665,28665,28645,28645,13
31/07/2008,09:12:00,28645,28650,28615,28620,49
31/07/2008,09:13:00,28620,28630,28615,28620,20
31/07/2008,09:14:00,28620,28630,28615,28630,16
31/07/2008,09:15:00,28645,28650,28635,28650,8
31/07/2008,09:16:00,28650,28675,28645,28675,28
31/07/2008,09:17:00,28670,28680,28665,28670,22
31/07/2008,09:18:00,28660,28665,28640,28640,21
31/07/2008,09:19:00,28635,28655,28635,28650,14
31/07/2008,09:20:00,28650,28660,28640,28645,12
31/07/2008,09:21:00,28650,28650,28635,28640,12
31/07/2008,09:22:00,28635,28635,28610,28620,25
31/07/2008,09:23:00,28615,28635,28615,28620,11
31/07/2008,09:24:00,28625,28625,28615,28625,8
31/07/2008,09:25:00,28625,28625,28605,28610,12
31/07/2008,09:26:00,28610,28620,28600,28610,45
31/07/2008,09:27:00,28610,28625,28610,28625,17
31/07/2008,09:28:00,28625,28625,28620,28620,3
31/07/2008,09:29:00,28625,28625,28610,28620,11
31/07/2008,09:30:00,28620,28620,28610,28620,14
31/07/2008,09:31:00,28620,28655,28620,28655,37
31/07/2008,09:32:00,28650,28655,28640,28645,16
31/07/2008,09:33:00,28650,28650,28650,28650,1
31/07/2008,09:34:00,28650,28650,28625,28635,26
31/07/2008,09:35:00,28640,28650,28630,28650,25
31/07/2008,09:36:00,28655,28700,28650,28680,49
31/07/2008,09:37:00,28680,28680,28655,28660,26
31/07/2008,09:38:00,28660,28665,28660,28665,3
31/07/2008,09:39:00,28670,28680,28660,28680,23
31/07/2008,09:40:00,28680,28700,28675,28675,24
31/07/2008,09:41:00,28675,28680,28665,28670,25
31/07/2008,09:42:00,28675,28685,28675,28685,15
31/07/2008,09:43:00,28685,28700,28675,28690,19
31/07/2008,09:44:00,28685,28685,28685,28685,2
31/07/2008,09:45:00,28680,28680,28675,28680,15
31/07/2008,09:46:00,28685,28695,28685,28690,24
31/07/2008,09:47:00,28685,28690,28670,28685,15
31/07/2008,09:48:00,28675,28675,28650,28650,31
31/07/2008,09:49:00,28655,28655,28640,28640,15
31/07/2008,09:50:00,28635,28635,28605,28610,44
31/07/2008,09:51:00,28610,28610,28575,28595,65
31/07/2008,09:52:00,28595,28600,28560,28560,45
31/07/2008,09:53:00,28560,28570,28550,28570,46
31/07/2008,09:54:00,28570,28585,28565,28585,10
31/07/2008,09:55:00,28580,28585,28570,28570,14
31/07/2008,09:56:00,28565,28570,28555,28555,16
31/07/2008,09:57:00,28565,28570,28560,28570,24
31/07/2008,09:58:00,28565,28610,28565,28605,53
31/07/2008,09:59:00,28595,28605,28585,28595,31
31/07/2008,10:00:00,28595,28595,28560,28565,57
31/07/2008,10:01:00,28570,28595,28570,28595,28
31/07/2008,10:02:00,28600,28615,28600,28615,24
31/07/2008,10:03:00,28610,28610,28600,28600,13
31/07/2008,10:04:00,28600,28605,28595,28605,3
31/07/2008,10:05:00,28610,28610,28585,28595,25
31/07/2008,10:06:00,28590,28590,28580,28585,32
31/07/2008,10:07:00,28585,28595,28585,28595,9
31/07/2008,10:09:00,28600,28610,28600,28610,11
31/07/2008,10:10:00,28610,28615,28605,28615,18
31/07/2008,10:11:00,28615,28635,28610,28635,20
31/07/2008,10:12:00,28635,28640,28635,28640,11
31/07/2008,10:13:00,28640,28640,28635,28635,8
31/07/2008,10:14:00,28640,28660,28640,28645,29
31/07/2008,10:15:00,28650,28650,28640,28640,11
31/07/2008,10:16:00,28635,28635,28625,28630,9
31/07/2008,10:17:00,28635,28645,28635,28645,11
31/07/2008,10:18:00,28645,28645,28640,28640,2
31/07/2008,10:19:00,28645,28645,28635,28635,10
31/07/2008,10:20:00,28635,28635,28615,28615,28
31/07/2008,10:21:00,28620,28625,28600,28610,40
31/07/2008,10:22:00,28615,28615,28605,28610,4
31/07/2008,10:23:00,28620,28635,28620,28630,17
31/07/2008,10:24:00,28635,28645,28630,28645,25
31/07/2008,10:25:00,28640,28660,28640,28645,35
31/07/2008,10:26:00,28635,28645,28635,28635,9
31/07/2008,10:27:00,28640,28645,28640,28645,2
31/07/2008,10:28:00,28640,28645,28640,28645,2
31/07/2008,10:29:00,28640,28640,28630,28640,11
31/07/2008,10:30:00,28640,28640,28630,28630,4
31/07/2008,10:31:00,28640,28640,28640,28640,3
31/07/2008,10:32:00,28640,28640,28640,28640,4
31/07/2008,10:33:00,28645,28650,28645,28645,6
31/07/2008,10:34:00,28650,28650,28640,28650,6
31/07/2008,10:35:00,28650,28660,28650,28655,38
31/07/2008,10:36:00,28655,28660,28655,28655,18
31/07/2008,10:37:00,28650,28650,28635,28640,20
31/07/2008,10:38:00,28640,28640,28630,28630,11
31/07/2008,10:39:00,28630,28630,28610,28615,25
31/07/2008,10:40:00,28615,28630,28615,28630,10
31/07/2008,10:41:00,28630,28650,28630,28640,15
31/07/2008,10:42:00,28650,28650,28635,28635,2
31/07/2008,10:43:00,28645,28675,28645,28675,49
31/07/2008,10:44:00,28670,28670,28670,28670,8
31/07/2008,10:45:00,28670,28670,28670,28670,10
31/07/2008,10:46:00,28675,28675,28670,28675,6
31/07/2008,10:47:00,28670,28710,28670,28705,57
31/07/2008,10:48:00,28705,28715,28695,28695,32
31/07/2008,10:49:00,28695,28705,28690,28705,9
31/07/2008,10:50:00,28705,28705,28685,28695,19
31/07/2008,10:51:00,28700,28700,28690,28700,9
31/07/2008,10:52:00,28695,28710,28695,28710,9
31/07/2008,10:53:00,28700,28700,28695,28695,4
31/07/2008,10:54:00,28700,28705,28695,28695,10
31/07/2008,10:55:00,28690,28700,28690,28700,27
31/07/2008,10:56:00,28700,28705,28695,28705,6
31/07/2008,10:57:00,28705,28705,28705,28705,1
31/07/2008,10:58:00,28705,28710,28705,28710,8
31/07/2008,10:59:00,28705,28710,28705,28710,5
31/07/2008,11:00:00,28710,28715,28705,28705,9
31/07/2008,11:01:00,28700,28700,28670,28670,65
31/07/2008,11:02:00,28665,28670,28650,28670,19
31/07/2008,11:03:00,28665,28670,28665,28670,8
31/07/2008,11:04:00,28670,28670,28670,28670,5
31/07/2008,11:05:00,28670,28680,28670,28675,12
31/07/2008,11:06:00,28680,28680,28680,28680,3
31/07/2008,11:07:00,28685,28685,28685,28685,1
31/07/2008,11:08:00,28685,28685,28685,28685,2
31/07/2008,11:09:00,28680,28680,28680,28680,1
31/07/2008,11:10:00,28680,28690,28680,28685,7
31/07/2008,11:11:00,28695,28755,28695,28740,132
31/07/2008,11:12:00,28740,28750,28735,28740,34
31/07/2008,11:13:00,28735,28745,28720,28725,17
31/07/2008,11:14:00,28725,28725,28710,28715,25
31/07/2008,11:15:00,28720,28730,28720,28725,5
31/07/2008,11:16:00,28725,28785,28725,28775,133
31/07/2008,11:17:00,28780,28780,28760,28770,31
31/07/2008,11:18:00,28765,28765,28745,28755,38
31/07/2008,11:19:00,28750,28765,28745,28765,18
31/07/2008,11:20:00,28765,28765,28750,28750,13
31/07/2008,11:21:00,28740,28745,28725,28730,16
31/07/2008,11:22:00,28735,28740,28730,28735,15
31/07/2008,11:23:00,28735,28740,28730,28730,6
31/07/2008,11:24:00,28735,28735,28735,28735,3
31/07/2008,11:25:00,28735,28760,28735,28760,30
31/07/2008,11:26:00,28755,28755,28750,28750,3
31/07/2008,11:27:00,28745,28745,28735,28735,15
31/07/2008,11:28:00,28735,28735,28725,28725,9
31/07/2008,11:29:00,28730,28730,28725,28725,3
31/07/2008,11:30:00,28720,28725,28715,28725,17
31/07/2008,11:31:00,28730,28730,28725,28725,3
31/07/2008,11:32:00,28735,28735,28735,28735,4
31/07/2008,11:33:00,28730,28735,28730,28735,5
31/07/2008,11:34:00,28725,28725,28725,28725,1
31/07/2008,11:35:00,28720,28720,28710,28715,12
31/07/2008,11:36:00,28715,28725,28715,28715,4
31/07/2008,11:38:00,28715,28715,28710,28710,3
31/07/2008,11:39:00,28710,28710,28705,28705,8
31/07/2008,11:40:00,28700,28710,28700,28710,7
31/07/2008,11:41:00,28710,28730,28710,28730,28
31/07/2008,11:42:00,28725,28725,28695,28695,29
31/07/2008,11:43:00,28690,28690,28660,28670,45
31/07/2008,11:44:00,28675,28680,28675,28680,6
31/07/2008,11:45:00,28680,28680,28675,28680,7
31/07/2008,11:46:00,28670,28690,28670,28680,7
31/07/2008,11:47:00,28680,28690,28680,28690,3
31/07/2008,11:48:00,28690,28700,28690,28695,9
31/07/2008,11:49:00,28705,28710,28705,28710,6
31/07/2008,11:50:00,28710,28710,28705,28705,2
31/07/2008,11:51:00,28705,28710,28705,28710,4
31/07/2008,11:52:00,28710,28715,28710,28715,5
31/07/2008,11:53:00,28710,28710,28710,28710,2
31/07/2008,11:54:00,28710,28710,28710,28710,6
31/07/2008,11:55:00,28700,28720,28700,28720,5
31/07/2008,11:56:00,28725,28730,28720,28720,9
31/07/2008,11:57:00,28710,28715,28695,28695,17
31/07/2008,11:58:00,28695,28705,28695,28700,10
31/07/2008,11:59:00,28705,28705,28705,28705,1
31/07/2008,12:00:00,28705,28730,28705,28720,34
31/07/2008,12:01:00,28725,28740,28725,28735,16
31/07/2008,12:02:00,28735,28750,28730,28750,28
31/07/2008,12:03:00,28745,28760,28745,28750,29
31/07/2008,12:04:00,28745,28745,28745,28745,1
31/07/2008,12:05:00,28740,28745,28735,28745,9
31/07/2008,12:06:00,28750,28760,28750,28755,11
31/07/2008,12:07:00,28750,28755,28750,28750,7
31/07/2008,12:08:00,28750,28750,28735,28735,5
31/07/2008,12:09:00,28735,28735,28735,28735,1
31/07/2008,12:10:00,28755,28755,28750,28750,13
31/07/2008,12:11:00,28750,28755,28745,28755,20
31/07/2008,12:12:00,28755,28785,28755,28770,51
31/07/2008,12:13:00,28770,28775,28770,28775,10
31/07/2008,12:14:00,28775,28780,28770,28780,16
31/07/2008,12:15:00,28780,28780,28780,28780,17
31/07/2008,12:16:00,28770,28770,28770,28770,6
31/07/2008,12:17:00,28765,28765,28755,28760,13
31/07/2008,12:18:00,28760,28760,28760,28760,1
31/07/2008,12:19:00,28765,28770,28765,28765,6
31/07/2008,12:20:00,28770,28770,28765,28765,12
31/07/2008,12:21:00,28765,28765,28765,28765,5
31/07/2008,12:22:00,28765,28765,28765,28765,2
31/07/2008,12:23:00,28765,28765,28765,28765,5
31/07/2008,12:25:00,28760,28760,28755,28755,10
31/07/2008,12:26:00,28760,28760,28755,28755,2
31/07/2008,12:27:00,28750,28760,28750,28760,5
31/07/2008,12:28:00,28765,28770,28765,28765,5
31/07/2008,12:29:00,28770,28775,28770,28775,11
31/07/2008,12:30:00,28770,28770,28765,28765,9
31/07/2008,12:31:00,28755,28755,28750,28750,6
31/07/2008,12:32:00,28745,28750,28745,28750,7
31/07/2008,12:33:00,28750,28750,28750,28750,3
31/07/2008,12:34:00,28745,28745,28735,28735,5
31/07/2008,12:35:00,28735,28740,28735,28740,6
31/07/2008,12:36:00,28740,28740,28725,28730,7
31/07/2008,12:38:00,28730,28755,28730,28750,21
31/07/2008,12:39:00,28755,28785,28755,28780,18
31/07/2008,12:40:00,28770,28790,28770,28790,20
31/07/2008,12:41:00,28790,28790,28785,28790,11
31/07/2008,12:42:00,28790,28790,28790,28790,1
31/07/2008,12:43:00,28780,28780,28780,28780,5
31/07/2008,12:44:00,28775,28775,28775,28775,1
31/07/2008,12:45:00,28780,28780,28780,28780,6
31/07/2008,12:46:00,28780,28785,28780,28780,36
31/07/2008,12:47:00,28780,28785,28780,28780,19
31/07/2008,12:48:00,28780,28780,28780,28780,5
31/07/2008,12:49:00,28775,28775,28775,28775,3
31/07/2008,12:50:00,28780,28780,28780,28780,1
31/07/2008,12:51:00,28780,28785,28780,28780,5
31/07/2008,12:52:00,28785,28785,28770,28775,8
31/07/2008,12:53:00,28770,28770,28765,28770,10
31/07/2008,12:56:00,28770,28770,28765,28770,9
31/07/2008,12:57:00,28765,28775,28765,28770,6
31/07/2008,12:58:00,28770,28770,28770,28770,5
31/07/2008,12:59:00,28765,28770,28760,28770,10
31/07/2008,13:00:00,28775,28775,28765,28765,7
31/07/2008,13:01:00,28765,28765,28765,28765,3
31/07/2008,13:02:00,28770,28780,28770,28780,5
31/07/2008,13:04:00,28780,28780,28780,28780,2
31/07/2008,13:05:00,28790,28790,28785,28785,3
31/07/2008,13:06:00,28780,28835,28780,28825,105
31/07/2008,13:07:00,28820,28840,28810,28835,28
31/07/2008,13:08:00,28835,28840,28810,28815,29
31/07/2008,13:09:00,28820,28825,28815,28820,17
31/07/2008,13:10:00,28820,28825,28820,28825,9
31/07/2008,13:11:00,28820,28820,28815,28820,12
31/07/2008,13:12:00,28825,28830,28825,28830,4
31/07/2008,13:13:00,28820,28820,28805,28805,27
31/07/2008,13:14:00,28810,28815,28810,28810,3
31/07/2008,13:15:00,28810,28815,28810,28815,8
31/07/2008,13:16:00,28820,28835,28820,28835,7
31/07/2008,13:17:00,28830,28830,28830,28830,2
31/07/2008,13:18:00,28835,28835,28825,28835,9
31/07/2008,13:19:00,28840,28870,28840,28855,62
31/07/2008,13:20:00,28865,28865,28855,28865,14
31/07/2008,13:21:00,28855,28855,28850,28850,18
31/07/2008,13:22:00,28850,28850,28845,28850,13
31/07/2008,13:23:00,28845,28850,28845,28850,4
31/07/2008,13:24:00,28850,28855,28845,28845,5
31/07/2008,13:25:00,28855,28865,28845,28865,17
31/07/2008,13:26:00,28860,28865,28855,28855,8
31/07/2008,13:27:00,28855,28855,28840,28840,16
31/07/2008,13:28:00,28840,28845,28835,28835,12
31/07/2008,13:29:00,28840,28845,28840,28845,5
31/07/2008,13:30:00,28835,28845,28830,28845,20
31/07/2008,13:31:00,28835,28840,28835,28835,8
31/07/2008,13:32:00,28835,28840,28830,28830,13
31/07/2008,13:33:00,28830,28840,28830,28840,8
31/07/2008,13:34:00,28835,28840,28830,28840,12
31/07/2008,13:35:00,28835,28835,28830,28830,3
31/07/2008,13:36:00,28835,28835,28825,28825,5
31/07/2008,13:37:00,28835,28835,28820,28830,10
31/07/2008,13:38:00,28835,28845,28835,28845,9
31/07/2008,13:39:00,28845,28850,28840,28845,20
31/07/2008,13:40:00,28845,28845,28825,28835,19
31/07/2008,13:41:00,28835,28840,28835,28840,6
31/07/2008,13:42:00,28840,28840,28840,28840,1
31/07/2008,13:43:00,28845,28845,28845,28845,3
31/07/2008,13:44:00,28850,28850,28845,28845,4
31/07/2008,13:45:00,28845,28845,28845,28845,1
31/07/2008,13:46:00,28845,28850,28845,28845,18
31/07/2008,13:47:00,28855,28855,28845,28845,8
31/07/2008,13:48:00,28840,28840,28835,28835,6
31/07/2008,13:49:00,28840,28840,28835,28835,6
31/07/2008,13:50:00,28845,28845,28845,28845,1
31/07/2008,13:51:00,28845,28850,28840,28840,7
31/07/2008,13:52:00,28840,28840,28820,28820,9
31/07/2008,13:53:00,28825,28830,28820,28820,8
31/07/2008,13:55:00,28815,28825,28815,28825,2
31/07/2008,13:58:00,28830,28830,28830,28830,4
31/07/2008,13:59:00,28825,28825,28805,28810,26
31/07/2008,14:00:00,28805,28810,28790,28805,33
31/07/2008,14:01:00,28795,28800,28785,28800,14
31/07/2008,14:02:00,28795,28795,28790,28795,6
31/07/2008,14:03:00,28805,28835,28805,28835,20
31/07/2008,14:04:00,28835,28860,28835,28845,29
31/07/2008,14:05:00,28845,28850,28840,28840,8
31/07/2008,14:06:00,28840,28885,28840,28875,89
31/07/2008,14:07:00,28870,28870,28860,28865,28
31/07/2008,14:08:00,28870,28890,28860,28885,46
31/07/2008,14:09:00,28880,28885,28850,28855,23
31/07/2008,14:10:00,28850,28850,28845,28845,5
31/07/2008,14:11:00,28845,28845,28835,28840,13
31/07/2008,14:12:00,28845,28845,28835,28835,6
31/07/2008,14:13:00,28830,28835,28825,28825,7
31/07/2008,14:14:00,28825,28835,28825,28825,7
31/07/2008,14:15:00,28825,28825,28820,28820,3
31/07/2008,14:16:00,28820,28830,28820,28830,8
31/07/2008,14:17:00,28835,28855,28825,28845,30
31/07/2008,14:18:00,28850,28870,28850,28860,24
31/07/2008,14:19:00,28860,28860,28855,28855,3
31/07/2008,14:20:00,28850,28880,28850,28875,19
31/07/2008,14:21:00,28875,28880,28845,28870,35
31/07/2008,14:22:00,28865,28865,28860,28865,5
31/07/2008,14:23:00,28865,28865,28855,28865,45
31/07/2008,14:24:00,28865,28865,28865,28865,8
31/07/2008,14:25:00,28865,28870,28865,28870,2
31/07/2008,14:26:00,28860,28870,28860,28870,5
31/07/2008,14:27:00,28870,28890,28865,28890,26
31/07/2008,14:28:00,28895,28900,28885,28885,29
31/07/2008,14:29:00,28890,28895,28855,28855,22
31/07/2008,14:30:00,28855,28855,28685,28700,203
31/07/2008,14:31:00,28715,28715,28620,28665,150
31/07/2008,14:32:00,28640,28695,28635,28680,108
31/07/2008,14:33:00,28680,28680,28615,28625,104
31/07/2008,14:34:00,28615,28615,28550,28590,218
31/07/2008,14:35:00,28590,28595,28525,28565,137
31/07/2008,14:36:00,28570,28580,28530,28535,102
31/07/2008,14:37:00,28530,28565,28510,28560,90
31/07/2008,14:38:00,28560,28585,28560,28560,50
31/07/2008,14:39:00,28575,28575,28540,28555,63
31/07/2008,14:40:00,28560,28570,28540,28570,34
31/07/2008,14:41:00,28570,28580,28555,28575,38
31/07/2008,14:42:00,28580,28590,28560,28560,43
31/07/2008,14:43:00,28555,28590,28550,28590,22
31/07/2008,14:44:00,28590,28610,28590,28605,47
31/07/2008,14:45:00,28600,28610,28585,28590,33
31/07/2008,14:46:00,28590,28600,28590,28600,45
31/07/2008,14:47:00,28600,28615,28600,28615,59
31/07/2008,14:48:00,28615,28630,28615,28620,22
31/07/2008,14:49:00,28625,28630,28610,28615,72
31/07/2008,14:50:00,28615,28615,28575,28590,57
31/07/2008,14:51:00,28590,28590,28560,28560,39
31/07/2008,14:52:00,28570,28590,28560,28580,56
31/07/2008,14:53:00,28580,28580,28570,28570,20
31/07/2008,14:54:00,28565,28580,28555,28565,47
31/07/2008,14:55:00,28580,28580,28550,28555,33
31/07/2008,14:56:00,28560,28580,28560,28575,37
31/07/2008,14:57:00,28575,28580,28545,28545,41
31/07/2008,14:58:00,28550,28550,28530,28535,54
31/07/2008,14:59:00,28535,28545,28510,28525,52
31/07/2008,15:00:00,28515,28525,28485,28500,107
31/07/2008,15:01:00,28505,28505,28485,28495,47
31/07/2008,15:02:00,28500,28515,28495,28510,31
31/07/2008,15:03:00,28510,28535,28495,28500,54
31/07/2008,15:04:00,28500,28505,28470,28495,128
31/07/2008,15:05:00,28495,28495,28455,28455,67
31/07/2008,15:06:00,28465,28465,28405,28415,95
31/07/2008,15:07:00,28415,28420,28350,28380,195
31/07/2008,15:08:00,28380,28395,28370,28390,96
31/07/2008,15:09:00,28395,28395,28380,28390,51
31/07/2008,15:10:00,28385,28410,28375,28410,54
31/07/2008,15:11:00,28410,28415,28405,28405,19
31/07/2008,15:12:00,28405,28425,28405,28425,34
31/07/2008,15:13:00,28420,28420,28400,28415,26
31/07/2008,15:14:00,28410,28410,28365,28395,71
31/07/2008,15:15:00,28395,28410,28380,28395,45
31/07/2008,15:16:00,28400,28425,28400,28420,20
31/07/2008,15:17:00,28430,28435,28420,28430,14
31/07/2008,15:18:00,28430,28430,28420,28425,13
31/07/2008,15:19:00,28430,28450,28430,28450,38
31/07/2008,15:20:00,28445,28450,28430,28440,34
31/07/2008,15:21:00,28440,28440,28435,28435,10
31/07/2008,15:22:00,28435,28440,28425,28425,34
31/07/2008,15:23:00,28430,28435,28415,28425,38
31/07/2008,15:24:00,28435,28435,28425,28425,8
31/07/2008,15:25:00,28430,28430,28415,28415,28
31/07/2008,15:26:00,28415,28420,28410,28410,34
31/07/2008,15:27:00,28410,28415,28410,28415,10
31/07/2008,15:28:00,28415,28425,28415,28420,23
31/07/2008,15:29:00,28415,28415,28405,28405,20
31/07/2008,15:30:00,28405,28415,28355,28385,90
31/07/2008,15:31:00,28390,28415,28385,28410,44
31/07/2008,15:32:00,28410,28415,28380,28395,50
31/07/2008,15:33:00,28390,28420,28390,28410,48
31/07/2008,15:34:00,28410,28420,28405,28420,18
31/07/2008,15:35:00,28425,28440,28400,28400,55
31/07/2008,15:36:00,28395,28425,28395,28425,22
31/07/2008,15:37:00,28425,28445,28420,28445,48
31/07/2008,15:38:00,28445,28465,28425,28455,53
31/07/2008,15:39:00,28450,28475,28450,28470,40
31/07/2008,15:40:00,28470,28475,28465,28470,34
31/07/2008,15:41:00,28470,28475,28465,28470,24
31/07/2008,15:42:00,28460,28495,28460,28475,92
31/07/2008,15:43:00,28480,28500,28475,28485,44
31/07/2008,15:44:00,28480,28515,28480,28505,44
31/07/2008,15:45:00,28505,28540,28500,28520,105
31/07/2008,15:46:00,28525,28525,28500,28505,38
31/07/2008,15:47:00,28510,28525,28505,28515,26
31/07/2008,15:48:00,28515,28550,28515,28515,41
31/07/2008,15:49:00,28515,28530,28510,28520,24
31/07/2008,15:50:00,28520,28550,28515,28550,18
31/07/2008,15:51:00,28555,28565,28550,28560,36
31/07/2008,15:52:00,28560,28580,28560,28575,49
31/07/2008,15:53:00,28575,28585,28570,28575,28
31/07/2008,15:54:00,28575,28580,28550,28550,16
31/07/2008,15:55:00,28555,28555,28525,28525,50
31/07/2008,15:56:00,28530,28535,28515,28535,23
31/07/2008,15:57:00,28530,28530,28515,28520,35
31/07/2008,15:58:00,28520,28530,28470,28485,87
31/07/2008,15:59:00,28485,28505,28475,28490,46
31/07/2008,16:00:00,28495,28495,28475,28485,36
31/07/2008,16:01:00,28485,28495,28450,28450,108
31/07/2008,16:02:00,28445,28465,28445,28465,32
31/07/2008,16:03:00,28470,28480,28455,28455,31
31/07/2008,16:04:00,28450,28460,28430,28435,32
31/07/2008,16:05:00,28440,28490,28440,28460,52
31/07/2008,16:06:00,28455,28500,28445,28485,46
31/07/2008,16:07:00,28485,28500,28475,28490,27
31/07/2008,16:08:00,28485,28505,28475,28475,42
31/07/2008,16:09:00,28480,28485,28460,28470,36
31/07/2008,16:10:00,28485,28490,28460,28465,29
31/07/2008,16:11:00,28465,28490,28465,28470,22
31/07/2008,16:12:00,28475,28485,28460,28480,19
31/07/2008,16:13:00,28485,28500,28480,28500,33
31/07/2008,16:14:00,28500,28505,28485,28505,86
31/07/2008,16:15:00,28505,28530,28505,28530,38
31/07/2008,16:16:00,28535,28535,28500,28510,28
31/07/2008,16:17:00,28505,28505,28490,28490,16
31/07/2008,16:18:00,28500,28510,28495,28500,12
31/07/2008,16:19:00,28500,28500,28470,28485,40
31/07/2008,16:21:00,28475,28480,28465,28465,25
31/07/2008,16:22:00,28475,28525,28475,28515,55
31/07/2008,16:23:00,28510,28515,28485,28485,34
31/07/2008,16:24:00,28485,28510,28485,28500,24
31/07/2008,16:25:00,28505,28540,28505,28540,37
31/07/2008,16:26:00,28540,28550,28540,28540,14
31/07/2008,16:27:00,28545,28545,28520,28520,18
31/07/2008,16:28:00,28525,28540,28525,28530,17
31/07/2008,16:29:00,28520,28525,28510,28510,28
31/07/2008,16:30:00,28510,28525,28510,28515,18
31/07/2008,16:31:00,28520,28530,28520,28530,11
31/07/2008,16:32:00,28530,28530,28495,28495,29
31/07/2008,16:33:00,28495,28505,28485,28485,42
31/07/2008,16:34:00,28490,28500,28490,28490,9
31/07/2008,16:35:00,28485,28485,28465,28475,36
31/07/2008,16:36:00,28470,28480,28460,28460,42
31/07/2008,16:37:00,28460,28470,28460,28470,41
31/07/2008,16:38:00,28475,28490,28475,28490,25
31/07/2008,16:39:00,28485,28495,28480,28495,26
31/07/2008,16:40:00,28490,28495,28465,28470,38
31/07/2008,16:41:00,28475,28490,28475,28485,16
31/07/2008,16:42:00,28495,28495,28490,28490,11
31/07/2008,16:43:00,28495,28495,28485,28495,29
31/07/2008,16:44:00,28500,28505,28490,28500,48
31/07/2008,16:45:00,28500,28505,28495,28495,24
31/07/2008,16:46:00,28495,28505,28495,28505,16
31/07/2008,16:47:00,28500,28500,28480,28480,54
31/07/2008,16:48:00,28475,28510,28465,28485,87
31/07/2008,16:49:00,28490,28490,28465,28475,41
31/07/2008,16:50:00,28475,28500,28475,28485,30
31/07/2008,16:51:00,28490,28495,28490,28495,9
31/07/2008,16:52:00,28495,28515,28495,28500,16
31/07/2008,16:53:00,28495,28525,28495,28525,29
31/07/2008,16:54:00,28510,28520,28495,28520,16
31/07/2008,16:55:00,28520,28530,28515,28520,34
31/07/2008,16:56:00,28520,28530,28520,28525,69
31/07/2008,16:57:00,28530,28540,28530,28535,36
31/07/2008,16:58:00,28530,28535,28525,28535,23
31/07/2008,16:59:00,28540,28560,28540,28550,29
31/07/2008,17:00:00,28550,28560,28550,28555,26
31/07/2008,17:01:00,28550,28560,28525,28525,46
31/07/2008,17:02:00,28535,28535,28525,28530,15
31/07/2008,17:03:00,28525,28530,28510,28525,28
31/07/2008,17:04:00,28515,28515,28490,28500,42
31/07/2008,17:05:00,28500,28515,28500,28500,35
31/07/2008,17:06:00,28500,28515,28500,28515,25
31/07/2008,17:07:00,28520,28550,28515,28550,45
31/07/2008,17:08:00,28545,28555,28530,28535,44
31/07/2008,17:09:00,28530,28530,28520,28530,40
31/07/2008,17:10:00,28530,28535,28525,28535,31
31/07/2008,17:11:00,28535,28535,28505,28520,56
31/07/2008,17:12:00,28520,28535,28520,28535,10
31/07/2008,17:13:00,28535,28535,28520,28525,27
31/07/2008,17:14:00,28525,28525,28520,28520,21
31/07/2008,17:15:00,28520,28540,28515,28535,32
31/07/2008,17:16:00,28530,28545,28530,28540,19
31/07/2008,17:17:00,28530,28530,28515,28515,30
31/07/2008,17:18:00,28520,28535,28520,28535,23
31/07/2008,17:19:00,28535,28540,28530,28530,38
31/07/2008,17:20:00,28525,28535,28515,28515,32
31/07/2008,17:21:00,28525,28525,28500,28510,65
31/07/2008,17:22:00,28505,28505,28500,28500,20
31/07/2008,17:23:00,28500,28515,28500,28510,25
31/07/2008,17:24:00,28510,28530,28505,28510,79
31/07/2008,17:25:00,28510,28530,28505,28520,116
31/07/2008,17:26:00,28520,28525,28480,28495,128
31/07/2008,17:27:00,28500,28505,28480,28485,67
31/07/2008,17:28:00,28490,28500,28475,28500,75
31/07/2008,17:29:00,28500,28510,28485,28505,167
31/07/2008,17:30:00,28510,28515,28485,28495,78
31/07/2008,17:31:00,28495,28505,28485,28490,49
31/07/2008,17:32:00,28490,28500,28485,28490,28
31/07/2008,17:33:00,28495,28495,28485,28495,33
31/07/2008,17:34:00,28490,28495,28480,28485,64
31/07/2008,17:35:00,28485,28485,28470,28475,46
31/07/2008,17:36:00,28470,28500,28470,28495,32
31/07/2008,17:37:00,28495,28505,28485,28505,35
31/07/2008,17:38:00,28505,28510,28505,28505,25
31/07/2008,17:39:00,28500,28505,28485,28500,67