DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/03/2008,17:30:00,32560,32560,32545,32560,49
12/03/2008,17:31:00,32560,32570,32555,32560,38
12/03/2008,17:32:00,32555,32560,32545,32550,60
12/03/2008,17:33:00,32545,32550,32535,32545,50
12/03/2008,17:34:00,32550,32565,32540,32560,19
12/03/2008,17:35:00,32565,32570,32555,32555,16
12/03/2008,17:36:00,32555,32565,32555,32555,23
12/03/2008,17:37:00,32555,32560,32545,32545,8
12/03/2008,17:38:00,32545,32550,32540,32540,15
12/03/2008,17:39:00,32535,32545,32515,32535,38
13/03/2008,09:00:00,32250,32250,31990,32095,400
13/03/2008,09:01:00,32110,32165,32080,32100,241
13/03/2008,09:02:00,32090,32090,32055,32060,78
13/03/2008,09:03:00,32060,32080,32045,32065,76
13/03/2008,09:04:00,32065,32090,32055,32060,53
13/03/2008,09:05:00,32070,32090,32050,32080,182
13/03/2008,09:06:00,32085,32085,32075,32085,33
13/03/2008,09:07:00,32085,32110,32080,32100,150
13/03/2008,09:08:00,32105,32110,32080,32080,77
13/03/2008,09:09:00,32080,32085,32070,32085,45
13/03/2008,09:10:00,32085,32100,32085,32090,123
13/03/2008,09:11:00,32090,32130,32090,32115,131
13/03/2008,09:12:00,32110,32130,32110,32125,67
13/03/2008,09:13:00,32125,32155,32125,32140,69
13/03/2008,09:14:00,32150,32150,32130,32135,40
13/03/2008,09:15:00,32135,32140,32100,32115,74
13/03/2008,09:16:00,32120,32125,32105,32115,25
13/03/2008,09:17:00,32120,32140,32120,32140,34
13/03/2008,09:18:00,32135,32160,32135,32155,21
13/03/2008,09:19:00,32160,32200,32160,32185,72
13/03/2008,09:20:00,32190,32205,32180,32185,60
13/03/2008,09:21:00,32185,32220,32185,32200,54
13/03/2008,09:22:00,32200,32215,32185,32205,39
13/03/2008,09:23:00,32210,32225,32190,32195,62
13/03/2008,09:24:00,32195,32210,32190,32210,35
13/03/2008,09:25:00,32215,32215,32165,32165,39
13/03/2008,09:26:00,32170,32190,32155,32185,41
13/03/2008,09:27:00,32195,32195,32175,32180,19
13/03/2008,09:28:00,32175,32185,32165,32185,11
13/03/2008,09:29:00,32190,32195,32165,32170,22
13/03/2008,09:30:00,32165,32165,32145,32150,35
13/03/2008,09:31:00,32150,32170,32150,32160,10
13/03/2008,09:32:00,32155,32160,32150,32150,14
13/03/2008,09:33:00,32140,32140,32070,32070,76
13/03/2008,09:34:00,32075,32085,32060,32070,71
13/03/2008,09:35:00,32070,32080,32050,32050,78
13/03/2008,09:36:00,32045,32050,31990,32000,231
13/03/2008,09:37:00,32000,32000,31930,31945,214
13/03/2008,09:38:00,31940,31975,31925,31975,99
13/03/2008,09:39:00,31970,31985,31955,31985,130
13/03/2008,09:40:00,31975,31980,31955,31970,55
13/03/2008,09:41:00,31975,31975,31930,31940,64
13/03/2008,09:42:00,31940,31940,31900,31935,118
13/03/2008,09:43:00,31935,31950,31905,31905,66
13/03/2008,09:44:00,31915,31950,31910,31950,54
13/03/2008,09:45:00,31950,31960,31935,31960,41
13/03/2008,09:46:00,31955,31960,31940,31945,44
13/03/2008,09:47:00,31945,31955,31940,31940,33
13/03/2008,09:48:00,31940,31940,31870,31905,194
13/03/2008,09:49:00,31890,31910,31880,31895,28
13/03/2008,09:50:00,31880,31890,31855,31880,121
13/03/2008,09:51:00,31880,31880,31850,31865,61
13/03/2008,09:52:00,31870,31890,31870,31885,71
13/03/2008,09:53:00,31890,31900,31880,31890,30
13/03/2008,09:54:00,31900,31925,31895,31910,87
13/03/2008,09:55:00,31905,31915,31880,31885,61
13/03/2008,09:56:00,31885,31890,31875,31875,102
13/03/2008,09:57:00,31875,31890,31835,31845,194
13/03/2008,09:58:00,31840,31845,31810,31820,84
13/03/2008,09:59:00,31825,31825,31800,31800,67
13/03/2008,10:00:00,31800,31820,31790,31795,117
13/03/2008,10:01:00,31795,31825,31790,31810,158
13/03/2008,10:02:00,31800,31810,31790,31800,76
13/03/2008,10:03:00,31790,31795,31740,31745,220
13/03/2008,10:04:00,31750,31755,31735,31750,107
13/03/2008,10:05:00,31750,31770,31745,31770,42
13/03/2008,10:06:00,31770,31780,31765,31780,40
13/03/2008,10:07:00,31785,31815,31785,31805,67
13/03/2008,10:08:00,31805,31825,31785,31815,63
13/03/2008,10:09:00,31820,31850,31815,31840,56
13/03/2008,10:10:00,31840,31845,31820,31825,48
13/03/2008,10:11:00,31825,31835,31815,31815,29
13/03/2008,10:12:00,31815,31820,31775,31785,59
13/03/2008,10:13:00,31785,31820,31775,31815,60
13/03/2008,10:14:00,31805,31810,31790,31790,15
13/03/2008,10:15:00,31790,31815,31785,31815,60
13/03/2008,10:16:00,31805,31815,31795,31805,34
13/03/2008,10:17:00,31800,31810,31795,31810,30
13/03/2008,10:18:00,31815,31825,31810,31820,18
13/03/2008,10:19:00,31820,31820,31805,31810,14
13/03/2008,10:20:00,31810,31830,31805,31830,84
13/03/2008,10:21:00,31830,31835,31825,31835,21
13/03/2008,10:22:00,31835,31850,31835,31850,14
13/03/2008,10:23:00,31855,31875,31855,31860,66
13/03/2008,10:24:00,31865,31870,31860,31860,66
13/03/2008,10:25:00,31855,31870,31835,31835,36
13/03/2008,10:26:00,31840,31840,31810,31810,38
13/03/2008,10:27:00,31810,31825,31785,31825,88
13/03/2008,10:28:00,31825,31835,31815,31815,28
13/03/2008,10:29:00,31815,31825,31810,31810,11
13/03/2008,10:30:00,31815,31820,31805,31820,18
13/03/2008,10:31:00,31825,31850,31825,31830,33
13/03/2008,10:32:00,31830,31835,31820,31820,22
13/03/2008,10:33:00,31820,31820,31800,31800,17
13/03/2008,10:34:00,31800,31810,31800,31805,13
13/03/2008,10:35:00,31800,31800,31800,31800,2
13/03/2008,10:36:00,31800,31810,31800,31810,16
13/03/2008,10:37:00,31820,31850,31815,31840,43
13/03/2008,10:38:00,31840,31850,31840,31850,9
13/03/2008,10:39:00,31855,31865,31850,31860,13
13/03/2008,10:40:00,31865,31875,31860,31870,39
13/03/2008,10:41:00,31880,31885,31860,31875,53
13/03/2008,10:42:00,31875,31875,31845,31850,39
13/03/2008,10:43:00,31860,31865,31850,31850,14
13/03/2008,10:44:00,31855,31855,31835,31850,32
13/03/2008,10:45:00,31850,31855,31850,31855,6
13/03/2008,10:46:00,31845,31855,31845,31855,10
13/03/2008,10:47:00,31860,31870,31855,31860,9
13/03/2008,10:48:00,31865,31875,31855,31875,25
13/03/2008,10:49:00,31880,31880,31865,31870,27
13/03/2008,10:50:00,31865,31865,31860,31865,9
13/03/2008,10:51:00,31860,31865,31860,31860,8
13/03/2008,10:52:00,31855,31855,31805,31820,54
13/03/2008,10:53:00,31820,31840,31820,31830,45
13/03/2008,10:54:00,31830,31845,31830,31845,31
13/03/2008,10:55:00,31835,31840,31830,31840,14
13/03/2008,10:56:00,31840,31840,31840,31840,5
13/03/2008,10:57:00,31835,31835,31825,31825,17
13/03/2008,10:58:00,31835,31860,31835,31845,39
13/03/2008,10:59:00,31840,31850,31840,31850,4
13/03/2008,11:00:00,31850,31850,31850,31850,1
13/03/2008,11:01:00,31835,31835,31815,31825,43
13/03/2008,11:02:00,31835,31835,31820,31830,11
13/03/2008,11:03:00,31820,31820,31780,31785,45
13/03/2008,11:04:00,31785,31790,31760,31765,49
13/03/2008,11:05:00,31755,31770,31755,31760,40
13/03/2008,11:06:00,31765,31770,31745,31745,46
13/03/2008,11:07:00,31745,31760,31710,31725,119
13/03/2008,11:08:00,31720,31755,31710,31755,57
13/03/2008,11:09:00,31750,31760,31745,31760,30
13/03/2008,11:10:00,31750,31750,31740,31745,8
13/03/2008,11:11:00,31740,31750,31740,31740,8
13/03/2008,11:12:00,31740,31770,31740,31770,34
13/03/2008,11:13:00,31765,31790,31765,31785,34
13/03/2008,11:14:00,31790,31795,31790,31795,14
13/03/2008,11:15:00,31795,31795,31785,31790,11
13/03/2008,11:16:00,31790,31790,31780,31785,10
13/03/2008,11:17:00,31785,31790,31785,31790,14
13/03/2008,11:18:00,31795,31810,31795,31800,38
13/03/2008,11:19:00,31805,31805,31785,31785,89
13/03/2008,11:20:00,31785,31785,31780,31785,21
13/03/2008,11:21:00,31785,31785,31770,31775,4
13/03/2008,11:22:00,31775,31775,31760,31770,23
13/03/2008,11:23:00,31770,31770,31760,31765,17
13/03/2008,11:24:00,31755,31775,31745,31775,16
13/03/2008,11:25:00,31775,31785,31770,31780,11
13/03/2008,11:26:00,31785,31785,31775,31775,5
13/03/2008,11:27:00,31770,31770,31760,31760,10
13/03/2008,11:28:00,31760,31780,31760,31775,17
13/03/2008,11:29:00,31785,31790,31770,31780,14
13/03/2008,11:30:00,31785,31800,31780,31795,19
13/03/2008,11:31:00,31795,31795,31775,31775,35
13/03/2008,11:32:00,31775,31790,31775,31785,23
13/03/2008,11:33:00,31785,31790,31785,31790,3
13/03/2008,11:34:00,31795,31795,31780,31780,10
13/03/2008,11:35:00,31785,31785,31770,31770,13
13/03/2008,11:36:00,31770,31770,31760,31760,9
13/03/2008,11:37:00,31745,31760,31745,31760,7
13/03/2008,11:38:00,31760,31770,31755,31755,13
13/03/2008,11:39:00,31765,31765,31760,31760,8
13/03/2008,11:40:00,31765,31765,31765,31765,1
13/03/2008,11:41:00,31755,31755,31705,31710,55
13/03/2008,11:42:00,31700,31710,31675,31700,128
13/03/2008,11:43:00,31690,31690,31665,31675,95
13/03/2008,11:44:00,31675,31695,31675,31695,29
13/03/2008,11:45:00,31695,31715,31695,31710,53
13/03/2008,11:46:00,31705,31725,31700,31725,40
13/03/2008,11:47:00,31725,31735,31715,31715,35
13/03/2008,11:48:00,31715,31715,31695,31710,55
13/03/2008,11:49:00,31705,31725,31695,31720,23
13/03/2008,11:50:00,31725,31725,31695,31700,25
13/03/2008,11:51:00,31700,31710,31700,31710,10
13/03/2008,11:52:00,31710,31710,31705,31710,8
13/03/2008,11:53:00,31710,31710,31700,31705,9
13/03/2008,11:54:00,31700,31700,31685,31685,18
13/03/2008,11:55:00,31690,31710,31690,31705,31
13/03/2008,11:56:00,31705,31720,31705,31715,30
13/03/2008,11:57:00,31715,31720,31700,31715,54
13/03/2008,11:58:00,31720,31730,31720,31730,24
13/03/2008,11:59:00,31730,31730,31710,31710,46
13/03/2008,12:00:00,31710,31735,31690,31700,103
13/03/2008,12:01:00,31705,31725,31705,31725,47
13/03/2008,12:02:00,31720,31750,31720,31745,45
13/03/2008,12:03:00,31750,31760,31745,31760,33
13/03/2008,12:04:00,31760,31760,31745,31745,17
13/03/2008,12:05:00,31750,31765,31750,31750,14
13/03/2008,12:06:00,31745,31750,31745,31750,5
13/03/2008,12:07:00,31745,31755,31740,31740,6
13/03/2008,12:08:00,31740,31750,31740,31745,16
13/03/2008,12:09:00,31745,31745,31745,31745,6
13/03/2008,12:10:00,31750,31750,31740,31740,14
13/03/2008,12:11:00,31740,31745,31735,31745,21
13/03/2008,12:12:00,31745,31745,31735,31740,13
13/03/2008,12:13:00,31740,31745,31740,31745,6
13/03/2008,12:14:00,31750,31750,31735,31740,12
13/03/2008,12:15:00,31740,31740,31740,31740,13
13/03/2008,12:16:00,31735,31735,31730,31735,23
13/03/2008,12:17:00,31730,31730,31725,31725,21
13/03/2008,12:18:00,31725,31730,31725,31730,42
13/03/2008,12:19:00,31735,31740,31735,31740,11
13/03/2008,12:20:00,31740,31750,31740,31745,37
13/03/2008,12:21:00,31750,31760,31750,31760,10
13/03/2008,12:22:00,31765,31765,31740,31740,14
13/03/2008,12:23:00,31750,31755,31730,31730,30
13/03/2008,12:24:00,31735,31745,31730,31745,15
13/03/2008,12:25:00,31745,31750,31735,31750,13
13/03/2008,12:26:00,31760,31765,31755,31755,11
13/03/2008,12:27:00,31765,31765,31750,31755,4
13/03/2008,12:28:00,31760,31765,31760,31765,2
13/03/2008,12:29:00,31760,31760,31755,31760,17
13/03/2008,12:30:00,31765,31770,31755,31770,21
13/03/2008,12:31:00,31765,31775,31765,31775,6
13/03/2008,12:32:00,31775,31780,31775,31780,10
13/03/2008,12:33:00,31780,31785,31775,31780,46
13/03/2008,12:34:00,31780,31790,31780,31790,8
13/03/2008,12:35:00,31790,31790,31775,31775,11
13/03/2008,12:36:00,31780,31785,31775,31775,16
13/03/2008,12:37:00,31775,31775,31770,31770,6
13/03/2008,12:38:00,31770,31780,31770,31780,21
13/03/2008,12:39:00,31780,31780,31760,31760,18
13/03/2008,12:40:00,31765,31770,31765,31770,4
13/03/2008,12:41:00,31765,31765,31755,31755,11
13/03/2008,12:42:00,31760,31760,31755,31755,4
13/03/2008,12:43:00,31755,31765,31755,31765,4
13/03/2008,12:44:00,31770,31770,31770,31770,5
13/03/2008,12:45:00,31760,31760,31760,31760,5
13/03/2008,12:46:00,31770,31780,31770,31780,7
13/03/2008,12:47:00,31775,31775,31775,31775,6
13/03/2008,12:48:00,31775,31775,31775,31775,2
13/03/2008,12:49:00,31765,31765,31755,31755,12
13/03/2008,12:50:00,31765,31765,31740,31740,8
13/03/2008,12:51:00,31740,31750,31735,31745,29
13/03/2008,12:52:00,31730,31755,31730,31755,34
13/03/2008,12:53:00,31755,31760,31750,31750,5
13/03/2008,12:54:00,31740,31740,31730,31730,4
13/03/2008,12:55:00,31725,31725,31675,31685,71
13/03/2008,12:56:00,31685,31690,31640,31660,153
13/03/2008,12:57:00,31660,31660,31605,31635,104
13/03/2008,12:58:00,31635,31640,31625,31635,80
13/03/2008,12:59:00,31630,31650,31630,31640,66
13/03/2008,13:00:00,31640,31650,31635,31640,50
13/03/2008,13:01:00,31645,31655,31640,31640,53
13/03/2008,13:02:00,31655,31660,31650,31660,6
13/03/2008,13:03:00,31660,31660,31645,31645,55
13/03/2008,13:04:00,31645,31650,31645,31645,12
13/03/2008,13:05:00,31640,31660,31625,31655,72
13/03/2008,13:06:00,31650,31650,31630,31635,28
13/03/2008,13:07:00,31630,31630,31600,31615,44
13/03/2008,13:08:00,31610,31630,31600,31615,40
13/03/2008,13:09:00,31610,31615,31600,31610,8
13/03/2008,13:10:00,31615,31625,31610,31620,21
13/03/2008,13:11:00,31625,31635,31615,31620,38
13/03/2008,13:12:00,31620,31630,31615,31630,11
13/03/2008,13:13:00,31640,31645,31630,31635,19
13/03/2008,13:14:00,31635,31645,31635,31645,12
13/03/2008,13:15:00,31650,31680,31650,31675,28
13/03/2008,13:16:00,31670,31685,31670,31680,23
13/03/2008,13:17:00,31680,31680,31670,31675,15
13/03/2008,13:18:00,31670,31680,31665,31665,18
13/03/2008,13:19:00,31670,31675,31660,31670,15
13/03/2008,13:20:00,31670,31670,31655,31665,17
13/03/2008,13:21:00,31670,31670,31650,31650,8
13/03/2008,13:22:00,31650,31650,31625,31640,8
13/03/2008,13:23:00,31630,31630,31600,31610,61
13/03/2008,13:24:00,31610,31625,31600,31625,29
13/03/2008,13:25:00,31620,31635,31620,31630,23
13/03/2008,13:26:00,31630,31630,31625,31625,12
13/03/2008,13:27:00,31620,31635,31610,31625,7
13/03/2008,13:28:00,31625,31640,31610,31610,15
13/03/2008,13:29:00,31630,31650,31615,31635,31
13/03/2008,13:30:00,31630,31630,31550,31585,224
13/03/2008,13:31:00,31570,31610,31555,31605,49
13/03/2008,13:32:00,31610,31620,31585,31585,50
13/03/2008,13:33:00,31590,31635,31585,31600,108
13/03/2008,13:34:00,31605,31615,31595,31610,26
13/03/2008,13:35:00,31610,31645,31610,31630,60
13/03/2008,13:36:00,31625,31645,31625,31645,12
13/03/2008,13:37:00,31645,31665,31630,31640,55
13/03/2008,13:38:00,31645,31645,31620,31620,17
13/03/2008,13:39:00,31610,31660,31610,31655,17
13/03/2008,13:40:00,31655,31675,31655,31660,22
13/03/2008,13:41:00,31675,31675,31630,31650,60
13/03/2008,13:42:00,31645,31680,31645,31670,26
13/03/2008,13:43:00,31670,31675,31655,31660,41
13/03/2008,13:44:00,31660,31670,31655,31670,17
13/03/2008,13:45:00,31675,31695,31670,31685,56
13/03/2008,13:46:00,31675,31685,31655,31660,28
13/03/2008,13:47:00,31665,31670,31665,31670,28
13/03/2008,13:48:00,31670,31670,31655,31655,8
13/03/2008,13:49:00,31660,31675,31660,31675,12
13/03/2008,13:50:00,31680,31685,31660,31665,11
13/03/2008,13:51:00,31660,31670,31650,31655,20
13/03/2008,13:52:00,31660,31680,31655,31680,102
13/03/2008,13:53:00,31670,31670,31655,31670,16
13/03/2008,13:54:00,31675,31680,31665,31665,7
13/03/2008,13:55:00,31675,31675,31655,31655,5
13/03/2008,13:56:00,31650,31660,31650,31655,12
13/03/2008,13:57:00,31665,31670,31665,31670,4
13/03/2008,13:58:00,31670,31680,31665,31665,19
13/03/2008,13:59:00,31670,31670,31660,31660,3
13/03/2008,14:00:00,31665,31665,31650,31660,3
13/03/2008,14:01:00,31665,31680,31660,31670,31
13/03/2008,14:02:00,31670,31680,31660,31675,21
13/03/2008,14:03:00,31665,31665,31660,31660,2
13/03/2008,14:04:00,31670,31685,31645,31660,110
13/03/2008,14:05:00,31660,31675,31660,31675,8
13/03/2008,14:06:00,31680,31685,31640,31640,19
13/03/2008,14:07:00,31640,31645,31640,31640,6
13/03/2008,14:08:00,31650,31655,31640,31655,26
13/03/2008,14:09:00,31650,31650,31610,31615,39
13/03/2008,14:10:00,31615,31620,31610,31620,13
13/03/2008,14:11:00,31615,31615,31590,31590,28
13/03/2008,14:12:00,31595,31595,31575,31575,27
13/03/2008,14:13:00,31575,31575,31550,31555,41
13/03/2008,14:14:00,31565,31585,31565,31585,19
13/03/2008,14:15:00,31585,31590,31580,31580,7
13/03/2008,14:16:00,31580,31580,31565,31570,26
13/03/2008,14:17:00,31565,31570,31560,31560,25
13/03/2008,14:18:00,31565,31590,31565,31590,86
13/03/2008,14:19:00,31590,31600,31570,31580,27
13/03/2008,14:20:00,31580,31580,31565,31565,24
13/03/2008,14:21:00,31565,31570,31565,31565,22
13/03/2008,14:22:00,31565,31570,31560,31560,14
13/03/2008,14:23:00,31565,31565,31550,31555,31
13/03/2008,14:24:00,31555,31565,31550,31565,30
13/03/2008,14:25:00,31560,31560,31540,31540,39
13/03/2008,14:26:00,31540,31540,31515,31520,69
13/03/2008,14:27:00,31515,31535,31515,31530,71
13/03/2008,14:28:00,31530,31545,31525,31540,158
13/03/2008,14:29:00,31550,31550,31530,31535,31
13/03/2008,14:30:00,31535,31575,31535,31550,87
13/03/2008,14:31:00,31540,31550,31495,31500,83
13/03/2008,14:32:00,31505,31540,31495,31500,95
13/03/2008,14:33:00,31495,31500,31450,31450,142
13/03/2008,14:34:00,31450,31490,31450,31485,106
13/03/2008,14:35:00,31475,31500,31475,31495,88
13/03/2008,14:36:00,31495,31515,31485,31495,95
13/03/2008,14:37:00,31500,31510,31485,31485,73
13/03/2008,14:38:00,31485,31490,31450,31470,112
13/03/2008,14:39:00,31465,31480,31440,31450,65
13/03/2008,14:40:00,31450,31450,31420,31430,93
13/03/2008,14:41:00,31435,31470,31425,31470,62
13/03/2008,14:42:00,31465,31465,31410,31415,125
13/03/2008,14:43:00,31415,31420,31370,31375,65
13/03/2008,14:44:00,31375,31375,31350,31360,71
13/03/2008,14:45:00,31365,31375,31350,31370,116
13/03/2008,14:46:00,31370,31395,31370,31375,72
13/03/2008,14:47:00,31370,31395,31370,31385,67
13/03/2008,14:48:00,31385,31415,31380,31405,114
13/03/2008,14:49:00,31415,31425,31400,31415,59
13/03/2008,14:50:00,31405,31420,31400,31415,46
13/03/2008,14:51:00,31415,31420,31395,31405,123
13/03/2008,14:52:00,31400,31420,31400,31415,10
13/03/2008,14:53:00,31425,31430,31415,31420,14
13/03/2008,14:54:00,31415,31420,31390,31390,51
13/03/2008,14:55:00,31400,31435,31390,31425,76
13/03/2008,14:56:00,31420,31435,31370,31370,45
13/03/2008,14:57:00,31375,31380,31345,31345,114
13/03/2008,14:58:00,31355,31370,31320,31350,84
13/03/2008,14:59:00,31350,31375,31350,31370,37
13/03/2008,15:00:00,31375,31375,31335,31340,42
13/03/2008,15:01:00,31345,31385,31345,31370,27
13/03/2008,15:02:00,31390,31420,31385,31420,69
13/03/2008,15:03:00,31410,31450,31410,31450,107
13/03/2008,15:04:00,31440,31470,31435,31460,68
13/03/2008,15:05:00,31455,31480,31455,31470,58
13/03/2008,15:06:00,31465,31470,31455,31460,22
13/03/2008,15:07:00,31465,31465,31435,31435,39
13/03/2008,15:08:00,31430,31485,31425,31485,50
13/03/2008,15:09:00,31485,31490,31465,31490,88
13/03/2008,15:10:00,31495,31540,31495,31540,82
13/03/2008,15:11:00,31535,31575,31535,31560,88
13/03/2008,15:12:00,31555,31580,31540,31555,62
13/03/2008,15:13:00,31555,31595,31550,31590,69
13/03/2008,15:14:00,31590,31590,31565,31565,61
13/03/2008,15:15:00,31565,31605,31560,31600,88
13/03/2008,15:16:00,31600,31615,31580,31590,97
13/03/2008,15:17:00,31595,31595,31565,31570,64
13/03/2008,15:18:00,31575,31575,31550,31555,20
13/03/2008,15:19:00,31560,31565,31540,31550,75
13/03/2008,15:20:00,31550,31565,31550,31550,38
13/03/2008,15:21:00,31550,31550,31530,31550,54
13/03/2008,15:22:00,31555,31555,31480,31485,68
13/03/2008,15:23:00,31485,31485,31450,31455,44
13/03/2008,15:24:00,31455,31490,31455,31485,33
13/03/2008,15:25:00,31500,31505,31470,31470,45
13/03/2008,15:26:00,31475,31485,31455,31485,40
13/03/2008,15:27:00,31500,31510,31470,31475,69
13/03/2008,15:28:00,31475,31505,31475,31490,25
13/03/2008,15:29:00,31495,31530,31490,31525,32
13/03/2008,15:30:00,31525,31540,31520,31530,32
13/03/2008,15:31:00,31525,31540,31510,31540,51
13/03/2008,15:32:00,31540,31540,31520,31520,27
13/03/2008,15:33:00,31510,31575,31500,31570,94
13/03/2008,15:34:00,31580,31590,31565,31580,86
13/03/2008,15:35:00,31575,31580,31550,31555,35
13/03/2008,15:36:00,31550,31550,31515,31525,77
13/03/2008,15:37:00,31520,31520,31480,31480,45
13/03/2008,15:38:00,31485,31505,31470,31505,35
13/03/2008,15:39:00,31490,31520,31485,31515,14
13/03/2008,15:40:00,31510,31525,31495,31515,29
13/03/2008,15:41:00,31520,31550,31520,31545,39
13/03/2008,15:42:00,31545,31560,31540,31540,40
13/03/2008,15:43:00,31540,31540,31520,31535,41
13/03/2008,15:44:00,31540,31545,31520,31520,30
13/03/2008,15:45:00,31515,31520,31495,31520,28
13/03/2008,15:46:00,31520,31545,31520,31540,22
13/03/2008,15:47:00,31530,31550,31530,31550,6
13/03/2008,15:48:00,31555,31580,31550,31550,54
13/03/2008,15:49:00,31550,31570,31550,31550,15
13/03/2008,15:50:00,31545,31545,31530,31540,18
13/03/2008,15:51:00,31540,31565,31530,31555,58
13/03/2008,15:52:00,31555,31560,31520,31530,61
13/03/2008,15:53:00,31530,31555,31520,31550,35
13/03/2008,15:54:00,31545,31550,31535,31550,13
13/03/2008,15:55:00,31555,31565,31545,31545,12
13/03/2008,15:56:00,31545,31570,31525,31570,40
13/03/2008,15:57:00,31565,31590,31560,31570,124
13/03/2008,15:58:00,31575,31580,31520,31545,56
13/03/2008,15:59:00,31545,31575,31545,31550,26
13/03/2008,16:00:00,31550,31580,31550,31570,22
13/03/2008,16:01:00,31555,31560,31520,31525,33
13/03/2008,16:02:00,31545,31565,31535,31540,47
13/03/2008,16:03:00,31545,31545,31505,31525,37
13/03/2008,16:04:00,31535,31555,31525,31535,48
13/03/2008,16:05:00,31540,31650,31540,31650,90
13/03/2008,16:06:00,31645,31730,31640,31725,241
13/03/2008,16:07:00,31725,31730,31690,31695,84
13/03/2008,16:08:00,31690,31730,31685,31720,58
13/03/2008,16:09:00,31720,31735,31700,31735,125
13/03/2008,16:10:00,31735,31770,31715,31770,115
13/03/2008,16:11:00,31770,31810,31770,31810,136
13/03/2008,16:12:00,31815,31820,31760,31770,115
13/03/2008,16:13:00,31765,31780,31750,31775,89
13/03/2008,16:14:00,31765,31795,31765,31785,53
13/03/2008,16:15:00,31785,31785,31730,31745,90
13/03/2008,16:16:00,31735,31750,31710,31720,60
13/03/2008,16:17:00,31720,31740,31710,31740,119
13/03/2008,16:18:00,31740,31750,31710,31710,96
13/03/2008,16:19:00,31700,31725,31695,31705,50
13/03/2008,16:20:00,31705,31750,31700,31735,50
13/03/2008,16:21:00,31740,31750,31715,31750,65
13/03/2008,16:22:00,31740,31810,31740,31800,100
13/03/2008,16:23:00,31810,31875,31810,31870,198
13/03/2008,16:24:00,31870,31880,31855,31880,152
13/03/2008,16:25:00,31870,31870,31830,31860,83
13/03/2008,16:26:00,31855,31870,31830,31840,76
13/03/2008,16:27:00,31845,31855,31790,31800,100
13/03/2008,16:28:00,31800,31805,31780,31795,53
13/03/2008,16:29:00,31785,31815,31785,31790,55
13/03/2008,16:30:00,31790,31805,31770,31770,64
13/03/2008,16:31:00,31775,31790,31735,31745,91
13/03/2008,16:32:00,31745,31760,31725,31745,62
13/03/2008,16:33:00,31740,31750,31725,31740,60
13/03/2008,16:34:00,31740,31745,31720,31720,30
13/03/2008,16:35:00,31720,31740,31705,31710,60
13/03/2008,16:36:00,31715,31730,31710,31715,31
13/03/2008,16:37:00,31720,31750,31715,31730,38
13/03/2008,16:38:00,31735,31745,31730,31740,40
13/03/2008,16:39:00,31735,31765,31735,31750,39
13/03/2008,16:40:00,31755,31790,31755,31790,68
13/03/2008,16:41:00,31785,31845,31785,31815,95
13/03/2008,16:42:00,31820,31840,31810,31820,59
13/03/2008,16:43:00,31810,31815,31795,31800,57
13/03/2008,16:44:00,31795,31810,31790,31810,32
13/03/2008,16:45:00,31800,31815,31800,31815,55
13/03/2008,16:46:00,31810,31810,31790,31790,35
13/03/2008,16:47:00,31795,31795,31750,31750,39
13/03/2008,16:48:00,31750,31770,31745,31750,43
13/03/2008,16:49:00,31765,31790,31765,31780,28
13/03/2008,16:50:00,31785,31810,31785,31810,40
13/03/2008,16:51:00,31810,31825,31795,31805,43
13/03/2008,16:52:00,31805,31825,31800,31825,68
13/03/2008,16:53:00,31830,31840,31815,31820,39
13/03/2008,16:54:00,31825,31830,31805,31810,33
13/03/2008,16:55:00,31810,31820,31800,31815,28
13/03/2008,16:56:00,31815,31820,31805,31805,12
13/03/2008,16:57:00,31805,31805,31795,31800,12
13/03/2008,16:58:00,31790,31805,31780,31805,58
13/03/2008,16:59:00,31805,31825,31790,31820,42
13/03/2008,17:00:00,31830,31865,31830,31860,59
13/03/2008,17:01:00,31865,31895,31860,31880,89
13/03/2008,17:02:00,31880,31885,31870,31880,19
13/03/2008,17:03:00,31880,31910,31875,31900,105
13/03/2008,17:04:00,31895,31935,31895,31935,116
13/03/2008,17:05:00,31935,31940,31925,31935,78
13/03/2008,17:06:00,31930,31935,31905,31910,63
13/03/2008,17:07:00,31905,31910,31895,31900,96
13/03/2008,17:08:00,31915,31940,31905,31930,43
13/03/2008,17:09:00,31925,31935,31900,31925,80
13/03/2008,17:10:00,31930,31950,31925,31950,92
13/03/2008,17:11:00,31950,31965,31945,31950,26
13/03/2008,17:12:00,31960,31965,31945,31955,49
13/03/2008,17:13:00,31955,31970,31945,31960,60
13/03/2008,17:14:00,31955,31960,31945,31950,45
13/03/2008,17:15:00,31960,31995,31950,31995,79
13/03/2008,17:16:00,31975,31990,31970,31985,66
13/03/2008,17:17:00,31985,31995,31975,31990,41
13/03/2008,17:18:00,31975,31980,31965,31980,40
13/03/2008,17:19:00,31975,31975,31945,31970,49
13/03/2008,17:20:00,31960,31970,31930,31940,93
13/03/2008,17:21:00,31935,31940,31915,31930,29
13/03/2008,17:22:00,31935,31950,31930,31950,47
13/03/2008,17:23:00,31950,31970,31935,31960,30
13/03/2008,17:24:00,31970,31990,31955,31965,70
13/03/2008,17:25:00,31965,32025,31965,32020,201
13/03/2008,17:26:00,32015,32060,32015,32035,145
13/03/2008,17:27:00,32035,32070,32025,32025,113
13/03/2008,17:28:00,32025,32045,32020,32030,38
13/03/2008,17:29:00,32035,32035,32000,32015,93
13/03/2008,17:30:00,32015,32020,31975,31985,81
13/03/2008,17:31:00,31990,32000,31965,31995,97
13/03/2008,17:32:00,31990,31995,31985,31990,70
13/03/2008,17:33:00,31990,31990,31960,31960,60
13/03/2008,17:34:00,31960,31975,31950,31970,53
13/03/2008,17:35:00,31975,31975,31945,31945,52
13/03/2008,17:36:00,31955,31960,31945,31960,32
13/03/2008,17:37:00,31960,31965,31940,31940,71
13/03/2008,17:38:00,31950,31955,31950,31955,19
13/03/2008,17:39:00,31955,31960,31945,31955,32