DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
14/03/2008,09:00:00,31900,31900,31875,31880,65
14/03/2008,09:01:00,31885,31900,31880,31900,30
14/03/2008,09:02:00,31905,31910,31890,31910,41
14/03/2008,09:03:00,31910,31935,31900,31935,35
14/03/2008,09:04:00,31940,31940,31930,31930,13
14/03/2008,09:05:00,31930,31970,31930,31955,124
14/03/2008,09:06:00,31950,31975,31945,31975,33
14/03/2008,09:07:00,31965,31975,31955,31955,23
14/03/2008,09:08:00,31965,31965,31895,31905,60
14/03/2008,09:09:00,31900,31900,31885,31895,29
14/03/2008,09:10:00,31895,31895,31885,31890,22
14/03/2008,09:11:00,31890,31890,31850,31860,47
14/03/2008,09:12:00,31860,31865,31840,31840,18
14/03/2008,09:13:00,31840,31845,31835,31835,18
14/03/2008,09:14:00,31835,31855,31810,31835,56
14/03/2008,09:15:00,31845,31875,31840,31845,37
14/03/2008,09:16:00,31845,31865,31845,31865,15
14/03/2008,09:17:00,31870,31875,31855,31855,31
14/03/2008,09:18:00,31860,31870,31840,31845,35
14/03/2008,09:19:00,31845,31845,31825,31825,19
14/03/2008,09:20:00,31825,31830,31810,31815,53
14/03/2008,09:21:00,31810,31820,31775,31800,50
14/03/2008,09:22:00,31790,31790,31775,31785,38
14/03/2008,09:23:00,31790,31790,31770,31770,23
14/03/2008,09:24:00,31780,31795,31755,31765,35
14/03/2008,09:25:00,31760,31775,31760,31775,48
14/03/2008,09:26:00,31775,31785,31765,31780,27
14/03/2008,09:27:00,31790,31795,31780,31785,23
14/03/2008,09:28:00,31785,31790,31780,31790,67
14/03/2008,09:29:00,31790,31820,31790,31820,30
14/03/2008,09:30:00,31810,31830,31805,31815,29
14/03/2008,09:31:00,31815,31880,31815,31860,50
14/03/2008,09:32:00,31860,31870,31845,31850,64
14/03/2008,09:33:00,31845,31855,31830,31845,36
14/03/2008,09:34:00,31850,31850,31845,31845,19
14/03/2008,09:35:00,31845,31845,31810,31810,35
14/03/2008,09:36:00,31815,31845,31790,31845,56
14/03/2008,09:37:00,31845,31880,31840,31880,68
14/03/2008,09:38:00,31885,31910,31860,31910,109
14/03/2008,09:39:00,31915,31930,31910,31925,30
14/03/2008,09:40:00,31920,31940,31920,31935,32
14/03/2008,09:41:00,31940,31975,31940,31960,55
14/03/2008,09:42:00,31970,31980,31955,31975,56
14/03/2008,09:43:00,31975,31990,31970,31985,54
14/03/2008,09:44:00,31985,32010,31975,31980,47
14/03/2008,09:45:00,31990,32000,31985,32000,47
14/03/2008,09:46:00,31985,31995,31985,31990,21
14/03/2008,09:47:00,31980,31990,31965,31975,28
14/03/2008,09:48:00,31980,31985,31970,31980,38
14/03/2008,09:49:00,31985,32020,31985,32010,24
14/03/2008,09:50:00,32010,32025,32010,32025,26
14/03/2008,09:51:00,32030,32050,32030,32045,36
14/03/2008,09:52:00,32045,32070,32040,32040,39
14/03/2008,09:53:00,32040,32045,32005,32010,42
14/03/2008,09:54:00,32005,32020,32005,32015,33
14/03/2008,09:55:00,32015,32030,32015,32020,29
14/03/2008,09:56:00,32020,32055,32020,32040,45
14/03/2008,09:57:00,32045,32055,32025,32025,44
14/03/2008,09:58:00,32025,32035,32015,32025,33
14/03/2008,09:59:00,32020,32035,32020,32035,11
14/03/2008,10:00:00,32040,32050,32035,32040,32
14/03/2008,10:01:00,32035,32050,32030,32050,22
14/03/2008,10:02:00,32055,32065,32050,32050,23
14/03/2008,10:03:00,32050,32060,32040,32040,26
14/03/2008,10:04:00,32035,32055,32035,32040,36
14/03/2008,10:05:00,32040,32050,32040,32045,27
14/03/2008,10:06:00,32040,32040,32030,32030,22
14/03/2008,10:07:00,32030,32035,32000,32000,50
14/03/2008,10:08:00,32000,32000,31985,32000,38
14/03/2008,10:09:00,32000,32000,31985,31985,28
14/03/2008,10:10:00,31985,32015,31980,32015,47
14/03/2008,10:11:00,32020,32030,32010,32020,57
14/03/2008,10:12:00,32010,32020,32005,32020,9
14/03/2008,10:13:00,32010,32020,32010,32015,7
14/03/2008,10:14:00,32020,32025,32020,32020,6
14/03/2008,10:15:00,32015,32030,32015,32020,11
14/03/2008,10:16:00,32025,32025,32015,32015,2
14/03/2008,10:17:00,32025,32030,32020,32025,33
14/03/2008,10:18:00,32030,32040,32030,32035,18
14/03/2008,10:19:00,32035,32055,32035,32045,84
14/03/2008,10:20:00,32050,32075,32045,32070,64
14/03/2008,10:21:00,32065,32070,32060,32070,44
14/03/2008,10:22:00,32070,32080,32065,32070,30
14/03/2008,10:23:00,32070,32070,32065,32065,12
14/03/2008,10:24:00,32070,32100,32065,32090,64
14/03/2008,10:25:00,32090,32110,32090,32105,36
14/03/2008,10:26:00,32105,32105,32100,32105,9
14/03/2008,10:27:00,32105,32160,32105,32155,64
14/03/2008,10:28:00,32160,32160,32145,32150,46
14/03/2008,10:29:00,32140,32150,32140,32140,15
14/03/2008,10:30:00,32140,32145,32125,32130,26
14/03/2008,10:31:00,32135,32140,32120,32130,51
14/03/2008,10:32:00,32130,32130,32110,32110,42
14/03/2008,10:33:00,32115,32115,32100,32115,54
14/03/2008,10:34:00,32120,32145,32105,32145,66
14/03/2008,10:35:00,32145,32180,32145,32170,84
14/03/2008,10:36:00,32170,32170,32145,32145,21
14/03/2008,10:37:00,32140,32145,32135,32135,16
14/03/2008,10:38:00,32130,32135,32120,32125,15
14/03/2008,10:39:00,32130,32130,32130,32130,4
14/03/2008,10:40:00,32135,32160,32130,32160,18
14/03/2008,10:41:00,32150,32160,32145,32150,20
14/03/2008,10:42:00,32150,32150,32140,32140,19
14/03/2008,10:43:00,32140,32150,32140,32145,21
14/03/2008,10:44:00,32145,32145,32135,32135,7
14/03/2008,10:45:00,32135,32135,32120,32120,7
14/03/2008,10:46:00,32120,32130,32110,32125,26
14/03/2008,10:47:00,32130,32135,32125,32125,10
14/03/2008,10:48:00,32125,32125,32120,32120,5
14/03/2008,10:49:00,32125,32125,32110,32115,19
14/03/2008,10:50:00,32120,32120,32105,32110,7
14/03/2008,10:51:00,32110,32110,32100,32100,9
14/03/2008,10:52:00,32100,32105,32095,32105,9
14/03/2008,10:53:00,32105,32110,32105,32110,12
14/03/2008,10:54:00,32105,32110,32100,32100,36
14/03/2008,10:55:00,32100,32105,32100,32100,9
14/03/2008,10:56:00,32105,32110,32100,32105,15
14/03/2008,10:57:00,32110,32110,32105,32105,30
14/03/2008,10:58:00,32105,32130,32105,32130,16
14/03/2008,10:59:00,32125,32130,32125,32125,9
14/03/2008,11:00:00,32120,32135,32070,32075,92
14/03/2008,11:01:00,32075,32085,32065,32080,22
14/03/2008,11:02:00,32080,32080,32075,32080,11
14/03/2008,11:03:00,32075,32115,32075,32115,31
14/03/2008,11:04:00,32115,32125,32100,32125,40
14/03/2008,11:05:00,32130,32130,32120,32125,8
14/03/2008,11:06:00,32120,32120,32110,32110,5
14/03/2008,11:07:00,32110,32115,32110,32115,7
14/03/2008,11:08:00,32115,32125,32105,32120,7
14/03/2008,11:09:00,32125,32125,32115,32120,12
14/03/2008,11:10:00,32115,32115,32115,32115,1
14/03/2008,11:11:00,32115,32120,32110,32120,5
14/03/2008,11:12:00,32120,32125,32115,32125,9
14/03/2008,11:13:00,32115,32125,32115,32125,23
14/03/2008,11:14:00,32125,32130,32120,32130,5
14/03/2008,11:15:00,32125,32130,32125,32130,5
14/03/2008,11:16:00,32135,32135,32115,32115,19
14/03/2008,11:17:00,32120,32125,32115,32125,16
14/03/2008,11:18:00,32125,32130,32125,32125,8
14/03/2008,11:19:00,32125,32130,32120,32130,7
14/03/2008,11:20:00,32135,32145,32135,32140,31
14/03/2008,11:21:00,32135,32135,32125,32130,10
14/03/2008,11:22:00,32125,32130,32125,32125,8
14/03/2008,11:23:00,32125,32135,32125,32130,11
14/03/2008,11:24:00,32130,32130,32120,32125,7
14/03/2008,11:25:00,32125,32130,32120,32120,39
14/03/2008,11:26:00,32115,32120,32110,32110,40
14/03/2008,11:27:00,32110,32110,32105,32105,7
14/03/2008,11:28:00,32100,32120,32100,32120,17
14/03/2008,11:29:00,32115,32120,32110,32120,8
14/03/2008,11:30:00,32120,32130,32115,32130,23
14/03/2008,11:31:00,32130,32130,32125,32130,3
14/03/2008,11:32:00,32130,32135,32130,32135,47
14/03/2008,11:33:00,32135,32180,32135,32170,87
14/03/2008,11:34:00,32175,32180,32165,32170,65
14/03/2008,11:35:00,32165,32175,32165,32165,50
14/03/2008,11:36:00,32165,32165,32150,32155,28
14/03/2008,11:37:00,32155,32160,32150,32160,24
14/03/2008,11:38:00,32155,32160,32150,32160,22
14/03/2008,11:39:00,32150,32150,32145,32145,27
14/03/2008,11:40:00,32140,32140,32125,32125,24
14/03/2008,11:41:00,32130,32130,32110,32120,24
14/03/2008,11:42:00,32125,32140,32125,32125,26
14/03/2008,11:43:00,32125,32125,32110,32110,19
14/03/2008,11:44:00,32105,32110,32100,32105,38
14/03/2008,11:45:00,32105,32120,32100,32115,31
14/03/2008,11:46:00,32110,32110,32100,32105,10
14/03/2008,11:47:00,32100,32105,32080,32085,19
14/03/2008,11:48:00,32085,32095,32085,32090,21
14/03/2008,11:49:00,32090,32090,32090,32090,3
14/03/2008,11:50:00,32085,32095,32085,32085,56
14/03/2008,11:51:00,32085,32085,32080,32080,7
14/03/2008,11:52:00,32085,32105,32085,32095,31
14/03/2008,11:53:00,32095,32095,32090,32090,4
14/03/2008,11:54:00,32095,32095,32085,32085,6
14/03/2008,11:55:00,32085,32100,32075,32100,20
14/03/2008,11:56:00,32090,32090,32090,32090,6
14/03/2008,11:57:00,32090,32090,32085,32090,3
14/03/2008,11:58:00,32085,32085,32085,32085,4
14/03/2008,11:59:00,32080,32080,32075,32075,14
14/03/2008,12:00:00,32070,32070,32070,32070,3
14/03/2008,12:01:00,32075,32080,32035,32040,104
14/03/2008,12:02:00,32035,32065,32025,32065,88
14/03/2008,12:03:00,32060,32060,32045,32050,12
14/03/2008,12:04:00,32045,32060,32040,32050,18
14/03/2008,12:05:00,32060,32060,32060,32060,9
14/03/2008,12:06:00,32055,32055,32055,32055,5
14/03/2008,12:07:00,32055,32065,32050,32065,25
14/03/2008,12:08:00,32055,32055,32050,32050,49
14/03/2008,12:09:00,32055,32055,32040,32045,22
14/03/2008,12:10:00,32045,32050,32045,32050,6
14/03/2008,12:11:00,32060,32095,32060,32085,37
14/03/2008,12:12:00,32080,32080,32065,32065,9
14/03/2008,12:13:00,32075,32075,32065,32065,9
14/03/2008,12:14:00,32055,32055,32055,32055,1
14/03/2008,12:15:00,32050,32060,32050,32060,4
14/03/2008,12:16:00,32060,32060,32045,32045,14
14/03/2008,12:17:00,32040,32040,32020,32020,30
14/03/2008,12:18:00,32025,32035,32000,32030,58
14/03/2008,12:19:00,32025,32030,32010,32010,10
14/03/2008,12:20:00,32010,32030,32010,32030,9
14/03/2008,12:21:00,32030,32030,32020,32020,7
14/03/2008,12:22:00,32020,32030,32020,32025,7
14/03/2008,12:23:00,32025,32025,32010,32010,9
14/03/2008,12:24:00,32010,32010,31970,31975,66
14/03/2008,12:25:00,31980,32000,31980,32000,7
14/03/2008,12:26:00,31995,32020,31995,32015,28
14/03/2008,12:27:00,32020,32025,32015,32015,10
14/03/2008,12:28:00,32020,32025,32020,32025,6
14/03/2008,12:30:00,32025,32025,32010,32020,15
14/03/2008,12:31:00,32015,32015,32000,32000,4
14/03/2008,12:32:00,32005,32010,32000,32005,14
14/03/2008,12:33:00,32005,32005,31955,31965,156
14/03/2008,12:34:00,31975,31980,31965,31975,17
14/03/2008,12:35:00,31975,31975,31955,31970,21
14/03/2008,12:36:00,31965,31975,31965,31975,7
14/03/2008,12:37:00,31975,31990,31975,31990,12
14/03/2008,12:38:00,31985,31985,31975,31980,4
14/03/2008,12:39:00,31980,31980,31980,31980,5
14/03/2008,12:40:00,31980,31985,31975,31980,8
14/03/2008,12:41:00,31985,32000,31985,31990,27
14/03/2008,12:42:00,31980,31990,31970,31975,9
14/03/2008,12:43:00,31975,32005,31975,32005,26
14/03/2008,12:44:00,31995,31995,31985,31990,6
14/03/2008,12:45:00,32000,32000,31995,31995,3
14/03/2008,12:46:00,32010,32010,32000,32000,13
14/03/2008,12:47:00,32010,32010,32005,32005,2
14/03/2008,12:48:00,32010,32020,32010,32020,13
14/03/2008,12:49:00,32020,32025,32020,32025,6
14/03/2008,12:50:00,32025,32030,32020,32030,25
14/03/2008,12:51:00,32035,32035,32030,32035,15
14/03/2008,12:52:00,32025,32025,32025,32025,4
14/03/2008,12:53:00,32020,32020,32020,32020,3
14/03/2008,12:54:00,32020,32020,32020,32020,5
14/03/2008,12:55:00,32020,32020,32015,32015,3
14/03/2008,12:56:00,32015,32025,32015,32025,3
14/03/2008,12:57:00,32020,32025,32020,32020,9
14/03/2008,12:58:00,32015,32015,31995,31995,29
14/03/2008,12:59:00,32000,32010,31995,32000,12
14/03/2008,13:00:00,32000,32000,31995,32000,3
14/03/2008,13:01:00,32005,32010,32005,32010,5
14/03/2008,13:02:00,32010,32010,32010,32010,40
14/03/2008,13:03:00,32015,32015,31995,32000,17
14/03/2008,13:04:00,32000,32010,32000,32010,8
14/03/2008,13:05:00,32010,32010,32010,32010,10
14/03/2008,13:06:00,32005,32005,32000,32005,6
14/03/2008,13:07:00,32005,32005,31995,31995,91
14/03/2008,13:08:00,32005,32040,32005,32030,43
14/03/2008,13:09:00,32030,32030,32015,32015,10
14/03/2008,13:10:00,32020,32055,32020,32030,125
14/03/2008,13:11:00,32035,32040,32025,32025,7
14/03/2008,13:12:00,32025,32030,32025,32025,6
14/03/2008,13:13:00,32030,32035,32030,32030,17
14/03/2008,13:14:00,32025,32045,32025,32045,14
14/03/2008,13:15:00,32035,32045,32035,32045,4
14/03/2008,13:16:00,32040,32040,32035,32035,3
14/03/2008,13:17:00,32035,32040,32015,32020,22
14/03/2008,13:18:00,32025,32040,32025,32040,13
14/03/2008,13:19:00,32030,32035,32020,32035,5
14/03/2008,13:20:00,32045,32045,32025,32045,9
14/03/2008,13:21:00,32030,32030,32005,32005,12
14/03/2008,13:22:00,32010,32015,31995,32000,19
14/03/2008,13:23:00,32005,32020,32005,32020,7
14/03/2008,13:24:00,32000,32020,32000,32010,7
14/03/2008,13:25:00,32010,32030,32010,32030,10
14/03/2008,13:26:00,32020,32030,32015,32015,7
14/03/2008,13:27:00,32020,32020,32015,32015,65
14/03/2008,13:28:00,32015,32025,32015,32020,10
14/03/2008,13:29:00,32025,32030,32015,32030,15
14/03/2008,13:30:00,32030,32225,32030,32200,375
14/03/2008,13:31:00,32210,32300,32210,32275,157
14/03/2008,13:32:00,32275,32280,32215,32240,90
14/03/2008,13:33:00,32250,32250,32220,32230,42
14/03/2008,13:34:00,32215,32225,32195,32215,41
14/03/2008,13:35:00,32225,32230,32215,32230,32
14/03/2008,13:36:00,32235,32245,32225,32235,46
14/03/2008,13:37:00,32230,32250,32215,32250,54
14/03/2008,13:38:00,32245,32320,32245,32315,145
14/03/2008,13:39:00,32310,32315,32280,32285,63
14/03/2008,13:40:00,32290,32345,32290,32335,101
14/03/2008,13:41:00,32330,32330,32285,32285,65
14/03/2008,13:42:00,32295,32310,32290,32295,44
14/03/2008,13:43:00,32295,32305,32290,32300,53
14/03/2008,13:44:00,32305,32355,32300,32345,60
14/03/2008,13:45:00,32350,32350,32320,32345,65
14/03/2008,13:46:00,32345,32345,32325,32325,9
14/03/2008,13:47:00,32325,32330,32300,32310,49
14/03/2008,13:48:00,32310,32330,32310,32320,24
14/03/2008,13:49:00,32325,32330,32315,32315,14
14/03/2008,13:50:00,32315,32315,32305,32315,12
14/03/2008,13:51:00,32315,32330,32310,32325,13
14/03/2008,13:52:00,32315,32320,32300,32300,17
14/03/2008,13:53:00,32305,32305,32265,32275,37
14/03/2008,13:54:00,32280,32280,32265,32275,9
14/03/2008,13:55:00,32275,32275,32265,32265,19
14/03/2008,13:56:00,32260,32270,32250,32260,59
14/03/2008,13:57:00,32260,32260,32245,32245,13
14/03/2008,13:58:00,32245,32265,32235,32255,20
14/03/2008,13:59:00,32250,32280,32250,32275,13
14/03/2008,14:00:00,32275,32300,32275,32295,55
14/03/2008,14:01:00,32300,32300,32280,32280,30
14/03/2008,14:02:00,32295,32310,32290,32305,45
14/03/2008,14:03:00,32305,32340,32305,32320,34
14/03/2008,14:04:00,32325,32335,32315,32315,10
14/03/2008,14:05:00,32330,32345,32320,32330,51
14/03/2008,14:06:00,32330,32360,32325,32345,65
14/03/2008,14:07:00,32340,32375,32340,32365,37
14/03/2008,14:08:00,32370,32395,32370,32385,61
14/03/2008,14:09:00,32385,32395,32380,32385,35
14/03/2008,14:10:00,32385,32400,32380,32380,24
14/03/2008,14:11:00,32390,32395,32380,32380,40
14/03/2008,14:12:00,32375,32385,32370,32385,56
14/03/2008,14:13:00,32380,32445,32380,32435,122
14/03/2008,14:14:00,32435,32460,32420,32430,102
14/03/2008,14:15:00,32430,32450,32425,32440,120
14/03/2008,14:16:00,32450,32460,32435,32445,54
14/03/2008,14:17:00,32430,32450,32430,32445,64
14/03/2008,14:18:00,32450,32480,32450,32460,97
14/03/2008,14:19:00,32465,32470,32455,32470,31
14/03/2008,14:20:00,32470,32495,32470,32470,43
14/03/2008,14:21:00,32470,32470,32455,32460,37
14/03/2008,14:22:00,32460,32460,32415,32435,100
14/03/2008,14:23:00,32445,32450,32420,32435,53
14/03/2008,14:24:00,32430,32440,32420,32420,65
14/03/2008,14:25:00,32420,32430,32390,32420,130
14/03/2008,14:26:00,32410,32415,32390,32405,33
14/03/2008,14:27:00,32420,32440,32390,32390,78
14/03/2008,14:28:00,32395,32395,32340,32340,66
14/03/2008,14:29:00,32335,32370,32320,32370,75
14/03/2008,14:30:00,32370,32380,32280,32280,118
14/03/2008,14:31:00,32280,32290,32210,32220,145
14/03/2008,14:32:00,32215,32260,32215,32250,105
14/03/2008,14:33:00,32250,32270,32190,32190,116
14/03/2008,14:34:00,32190,32210,32175,32190,136
14/03/2008,14:35:00,32185,32210,32180,32205,77
14/03/2008,14:36:00,32205,32240,32200,32230,63
14/03/2008,14:37:00,32240,32270,32230,32270,73
14/03/2008,14:38:00,32275,32285,32255,32270,83
14/03/2008,14:39:00,32265,32295,32260,32280,39
14/03/2008,14:40:00,32270,32285,32245,32270,53
14/03/2008,14:41:00,32280,32330,32280,32315,84
14/03/2008,14:42:00,32320,32340,32270,32300,87
14/03/2008,14:43:00,32300,32320,32260,32270,80
14/03/2008,14:44:00,32270,32290,32260,32260,34
14/03/2008,14:45:00,32260,32270,32235,32235,19
14/03/2008,14:46:00,32220,32220,32130,32145,76
14/03/2008,14:47:00,32140,32140,32110,32115,132
14/03/2008,14:48:00,32120,32130,32060,32075,177
14/03/2008,14:49:00,32075,32090,32055,32070,135
14/03/2008,14:50:00,32065,32090,32055,32070,78
14/03/2008,14:51:00,32065,32070,32045,32060,83
14/03/2008,14:52:00,32060,32110,32060,32070,86
14/03/2008,14:53:00,32065,32065,32035,32035,75
14/03/2008,14:54:00,32035,32045,32005,32030,125
14/03/2008,14:55:00,32030,32085,32020,32055,119
14/03/2008,14:56:00,32055,32070,31965,31965,212
14/03/2008,14:57:00,31965,31965,31875,31885,223
14/03/2008,14:58:00,31875,31885,31815,31825,266
14/03/2008,14:59:00,31830,31830,31720,31725,338
14/03/2008,15:00:00,31730,31735,31535,31545,335
14/03/2008,15:01:00,31550,31550,31320,31355,537
14/03/2008,15:02:00,31355,31520,31340,31520,279
14/03/2008,15:03:00,31515,31520,31435,31470,185
14/03/2008,15:04:00,31475,31585,31475,31585,139
14/03/2008,15:05:00,31585,31675,31575,31650,187
14/03/2008,15:06:00,31650,31700,31635,31675,178
14/03/2008,15:07:00,31685,31685,31620,31680,96
14/03/2008,15:08:00,31685,31690,31640,31655,70
14/03/2008,15:09:00,31655,31755,31655,31730,215
14/03/2008,15:10:00,31740,31740,31700,31700,169
14/03/2008,15:11:00,31695,31720,31655,31665,159
14/03/2008,15:12:00,31660,31675,31615,31670,127
14/03/2008,15:13:00,31670,31690,31635,31675,205
14/03/2008,15:14:00,31675,31680,31615,31680,145
14/03/2008,15:15:00,31685,31730,31665,31720,82
14/03/2008,15:16:00,31715,31805,31710,31805,117
14/03/2008,15:17:00,31810,31825,31790,31825,139
14/03/2008,15:18:00,31820,31875,31815,31830,176
14/03/2008,15:19:00,31820,31835,31780,31800,164
14/03/2008,15:20:00,31810,31810,31730,31745,69
14/03/2008,15:21:00,31745,31745,31700,31725,77
14/03/2008,15:22:00,31730,31745,31700,31720,133
14/03/2008,15:23:00,31720,31850,31705,31815,274
14/03/2008,15:24:00,31810,31820,31755,31775,85
14/03/2008,15:25:00,31775,31775,31695,31695,119
14/03/2008,15:26:00,31715,31725,31680,31720,54
14/03/2008,15:27:00,31720,31765,31715,31715,74
14/03/2008,15:28:00,31720,31760,31670,31750,100
14/03/2008,15:29:00,31740,31770,31720,31745,36
14/03/2008,15:30:00,31745,31795,31710,31755,92
14/03/2008,15:31:00,31770,31770,31705,31725,67
14/03/2008,15:32:00,31735,31765,31705,31720,95
14/03/2008,15:33:00,31730,31740,31705,31735,62
14/03/2008,15:34:00,31720,31740,31700,31720,42
14/03/2008,15:35:00,31720,31750,31700,31720,48
14/03/2008,15:36:00,31715,31715,31660,31675,83
14/03/2008,15:37:00,31680,31730,31670,31670,97
14/03/2008,15:38:00,31665,31720,31665,31675,68
14/03/2008,15:39:00,31690,31700,31665,31665,43
14/03/2008,15:40:00,31665,31665,31610,31615,119
14/03/2008,15:41:00,31610,31615,31550,31610,133
14/03/2008,15:42:00,31605,31620,31580,31620,63
14/03/2008,15:43:00,31625,31665,31585,31615,116
14/03/2008,15:44:00,31620,31695,31620,31670,114
14/03/2008,15:45:00,31665,31705,31640,31640,82
14/03/2008,15:46:00,31645,31675,31610,31640,175
14/03/2008,15:47:00,31640,31645,31590,31615,129
14/03/2008,15:48:00,31610,31630,31595,31605,79
14/03/2008,15:49:00,31620,31660,31590,31590,74
14/03/2008,15:50:00,31590,31640,31580,31620,108
14/03/2008,15:51:00,31620,31670,31605,31665,108
14/03/2008,15:52:00,31660,31660,31630,31650,148
14/03/2008,15:53:00,31660,31725,31660,31700,86
14/03/2008,15:54:00,31705,31725,31665,31695,122
14/03/2008,15:55:00,31700,31750,31700,31730,57
14/03/2008,15:56:00,31740,31745,31690,31720,71
14/03/2008,15:57:00,31720,31720,31665,31700,78
14/03/2008,15:58:00,31695,31710,31655,31680,96
14/03/2008,15:59:00,31680,31700,31680,31695,71
14/03/2008,16:00:00,31700,31725,31675,31700,48
14/03/2008,16:01:00,31700,31720,31685,31695,50
14/03/2008,16:02:00,31700,31720,31665,31685,45
14/03/2008,16:03:00,31680,31690,31665,31675,47
14/03/2008,16:04:00,31675,31690,31670,31670,37
14/03/2008,16:05:00,31670,31680,31660,31670,53
14/03/2008,16:06:00,31675,31690,31660,31670,39
14/03/2008,16:07:00,31675,31690,31660,31660,65
14/03/2008,16:08:00,31665,31685,31665,31670,173
14/03/2008,16:09:00,31670,31685,31660,31685,126
14/03/2008,16:10:00,31675,31675,31650,31650,68
14/03/2008,16:11:00,31655,31675,31650,31660,27
14/03/2008,16:12:00,31665,31670,31635,31660,61
14/03/2008,16:13:00,31660,31665,31650,31665,5
14/03/2008,16:14:00,31655,31670,31640,31650,30
14/03/2008,16:15:00,31645,31650,31630,31635,23
14/03/2008,16:16:00,31630,31630,31600,31600,37
14/03/2008,16:17:00,31590,31605,31580,31600,22
14/03/2008,16:18:00,31600,31605,31590,31590,57
14/03/2008,16:19:00,31590,31595,31570,31575,67
14/03/2008,16:20:00,31580,31580,31555,31570,54
14/03/2008,16:21:00,31580,31600,31575,31585,92
14/03/2008,16:22:00,31585,31590,31555,31555,42
14/03/2008,16:23:00,31550,31565,31550,31550,20
14/03/2008,16:24:00,31560,31565,31520,31535,46
14/03/2008,16:25:00,31535,31535,31470,31470,128
14/03/2008,16:26:00,31475,31495,31470,31485,52
14/03/2008,16:27:00,31475,31480,31450,31465,83
14/03/2008,16:28:00,31470,31495,31465,31485,33
14/03/2008,16:29:00,31495,31520,31485,31505,84
14/03/2008,16:30:00,31500,31510,31465,31470,75
14/03/2008,16:31:00,31460,31505,31455,31495,66
14/03/2008,16:32:00,31510,31530,31500,31530,58
14/03/2008,16:33:00,31535,31540,31495,31515,57
14/03/2008,16:34:00,31520,31525,31505,31515,76
14/03/2008,16:35:00,31520,31585,31510,31560,86
14/03/2008,16:36:00,31555,31585,31555,31575,73
14/03/2008,16:37:00,31580,31585,31560,31580,22
14/03/2008,16:38:00,31580,31580,31550,31555,13
14/03/2008,16:39:00,31555,31575,31555,31575,12
14/03/2008,16:40:00,31580,31590,31560,31590,63
14/03/2008,16:41:00,31575,31590,31570,31590,19
14/03/2008,16:42:00,31585,31600,31575,31575,18
14/03/2008,16:43:00,31575,31620,31575,31620,42
14/03/2008,16:44:00,31615,31620,31590,31605,79
14/03/2008,16:45:00,31610,31700,31610,31670,103
14/03/2008,16:46:00,31675,31735,31670,31725,72
14/03/2008,16:47:00,31720,31785,31720,31735,148
14/03/2008,16:48:00,31735,31750,31710,31720,80
14/03/2008,16:49:00,31725,31735,31680,31695,53
14/03/2008,16:50:00,31695,31700,31670,31675,73
14/03/2008,16:51:00,31680,31685,31665,31680,33
14/03/2008,16:52:00,31670,31680,31665,31670,11
14/03/2008,16:53:00,31665,31665,31615,31630,64
14/03/2008,16:54:00,31630,31630,31575,31575,64
14/03/2008,16:55:00,31585,31585,31535,31545,118
14/03/2008,16:56:00,31540,31540,31505,31515,46
14/03/2008,16:57:00,31510,31520,31500,31520,66
14/03/2008,16:58:00,31520,31545,31520,31525,48
14/03/2008,16:59:00,31535,31540,31520,31520,18
14/03/2008,17:00:00,31525,31540,31515,31535,74
14/03/2008,17:01:00,31530,31530,31525,31530,6
14/03/2008,17:02:00,31540,31560,31520,31530,39
14/03/2008,17:03:00,31540,31540,31515,31535,51
14/03/2008,17:04:00,31525,31535,31515,31520,33
14/03/2008,17:05:00,31510,31530,31510,31530,50
14/03/2008,17:06:00,31530,31595,31530,31555,146
14/03/2008,17:07:00,31545,31580,31545,31580,29
14/03/2008,17:08:00,31580,31640,31580,31630,105
14/03/2008,17:09:00,31620,31625,31600,31620,31
14/03/2008,17:10:00,31620,31640,31620,31635,37
14/03/2008,17:11:00,31635,31640,31620,31620,31
14/03/2008,17:12:00,31630,31645,31625,31630,35
14/03/2008,17:13:00,31625,31680,31625,31680,62
14/03/2008,17:14:00,31680,31695,31670,31670,31
14/03/2008,17:15:00,31675,31675,31650,31660,47
14/03/2008,17:16:00,31660,31665,31655,31655,30
14/03/2008,17:17:00,31655,31655,31630,31635,34
14/03/2008,17:18:00,31635,31655,31630,31635,29
14/03/2008,17:19:00,31630,31645,31625,31645,22
14/03/2008,17:20:00,31640,31640,31625,31635,27
14/03/2008,17:21:00,31635,31640,31630,31630,10
14/03/2008,17:22:00,31630,31630,31620,31620,20
14/03/2008,17:23:00,31635,31635,31615,31615,25
14/03/2008,17:24:00,31610,31630,31600,31630,43
14/03/2008,17:25:00,31635,31635,31595,31605,105
14/03/2008,17:26:00,31605,31670,31580,31670,133
14/03/2008,17:27:00,31670,31675,31620,31635,55
14/03/2008,17:28:00,31635,31660,31635,31650,47
14/03/2008,17:29:00,31645,31690,31645,31680,85
14/03/2008,17:30:00,31690,31690,31660,31675,92
14/03/2008,17:31:00,31675,31700,31660,31690,63
14/03/2008,17:32:00,31670,31700,31665,31685,88
14/03/2008,17:33:00,31685,31690,31680,31680,71
14/03/2008,17:34:00,31685,31690,31680,31680,29
14/03/2008,17:35:00,31680,31695,31680,31695,40
14/03/2008,17:36:00,31700,31715,31695,31700,52
14/03/2008,17:37:00,31705,31705,31690,31705,54
14/03/2008,17:38:00,31705,31710,31695,31695,50
14/03/2008,17:39:00,31700,31700,31675,31680,80