DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/03/2008,09:00:00,30670,30880,30670,30880,50
17/03/2008,09:01:00,30845,30860,30715,30815,201
17/03/2008,09:02:00,30830,30890,30790,30805,190
17/03/2008,09:03:00,30810,30855,30785,30810,191
17/03/2008,09:04:00,30810,30875,30805,30830,241
17/03/2008,09:05:00,30820,30950,30805,30950,265
17/03/2008,09:06:00,30950,30960,30915,30935,167
17/03/2008,09:07:00,30940,30945,30905,30910,145
17/03/2008,09:08:00,30900,30935,30900,30930,377
17/03/2008,09:09:00,30935,30970,30920,30960,110
17/03/2008,09:10:00,30955,30960,30915,30920,71
17/03/2008,09:11:00,30905,30940,30895,30895,61
17/03/2008,09:12:00,30890,30900,30875,30885,74
17/03/2008,09:13:00,30875,30915,30830,30870,104
17/03/2008,09:14:00,30870,30905,30845,30905,89
17/03/2008,09:15:00,30900,30915,30860,30860,65
17/03/2008,09:16:00,30870,30890,30850,30850,56
17/03/2008,09:17:00,30845,30880,30845,30860,48
17/03/2008,09:18:00,30860,30920,30860,30910,57
17/03/2008,09:19:00,30910,30930,30910,30925,66
17/03/2008,09:20:00,30925,30970,30915,30965,97
17/03/2008,09:21:00,30970,31020,30970,31020,116
17/03/2008,09:22:00,31020,31020,30985,31010,101
17/03/2008,09:23:00,31010,31020,30985,31015,95
17/03/2008,09:24:00,31020,31030,31000,31005,49
17/03/2008,09:25:00,30995,31010,30945,30945,86
17/03/2008,09:26:00,30960,30985,30950,30970,45
17/03/2008,09:27:00,30975,30985,30955,30970,64
17/03/2008,09:28:00,30965,30965,30905,30915,60
17/03/2008,09:29:00,30910,30970,30910,30940,62
17/03/2008,09:30:00,30945,30955,30900,30900,35
17/03/2008,09:31:00,30915,30920,30890,30890,55
17/03/2008,09:32:00,30895,30915,30885,30895,39
17/03/2008,09:33:00,30900,30900,30855,30875,104
17/03/2008,09:34:00,30880,30890,30865,30890,28
17/03/2008,09:35:00,30890,30915,30890,30895,83
17/03/2008,09:36:00,30910,30930,30885,30925,32
17/03/2008,09:37:00,30925,30945,30900,30915,221
17/03/2008,09:38:00,30910,30915,30895,30895,17
17/03/2008,09:39:00,30900,30915,30885,30915,48
17/03/2008,09:40:00,30910,30930,30905,30925,40
17/03/2008,09:41:00,30930,30935,30925,30925,48
17/03/2008,09:42:00,30935,30980,30935,30980,47
17/03/2008,09:43:00,30970,30980,30930,30930,73
17/03/2008,09:44:00,30935,30935,30905,30930,42
17/03/2008,09:45:00,30915,30935,30915,30920,13
17/03/2008,09:46:00,30920,30930,30920,30930,13
17/03/2008,09:47:00,30930,30955,30905,30950,73
17/03/2008,09:48:00,30950,30955,30895,30895,68
17/03/2008,09:49:00,30890,30905,30885,30905,139
17/03/2008,09:50:00,30915,30940,30910,30930,41
17/03/2008,09:51:00,30930,30930,30900,30910,65
17/03/2008,09:52:00,30905,30920,30880,30890,78
17/03/2008,09:53:00,30880,30890,30825,30870,78
17/03/2008,09:54:00,30880,30885,30870,30870,30
17/03/2008,09:55:00,30870,30880,30830,30860,61
17/03/2008,09:56:00,30870,30895,30840,30845,60
17/03/2008,09:57:00,30850,30860,30825,30850,118
17/03/2008,09:58:00,30850,30850,30820,30835,21
17/03/2008,09:59:00,30830,30830,30785,30785,142
17/03/2008,10:00:00,30800,30835,30800,30815,78
17/03/2008,10:01:00,30820,30875,30810,30875,229
17/03/2008,10:02:00,30870,30950,30860,30950,83
17/03/2008,10:03:00,30950,30970,30920,30965,82
17/03/2008,10:04:00,30965,30975,30940,30950,63
17/03/2008,10:05:00,30945,30950,30930,30945,34
17/03/2008,10:06:00,30940,30950,30920,30935,98
17/03/2008,10:07:00,30945,30950,30910,30910,21
17/03/2008,10:08:00,30905,30925,30900,30915,29
17/03/2008,10:09:00,30915,30915,30885,30900,30
17/03/2008,10:10:00,30905,30905,30885,30890,44
17/03/2008,10:11:00,30885,30890,30870,30890,27
17/03/2008,10:12:00,30885,30895,30865,30865,30
17/03/2008,10:13:00,30870,30900,30835,30900,94
17/03/2008,10:14:00,30900,30905,30850,30850,60
17/03/2008,10:15:00,30850,30865,30840,30860,26
17/03/2008,10:16:00,30850,30850,30790,30840,142
17/03/2008,10:17:00,30840,30850,30820,30850,58
17/03/2008,10:18:00,30855,30865,30810,30810,79
17/03/2008,10:19:00,30805,30820,30800,30805,24
17/03/2008,10:20:00,30810,30855,30810,30835,72
17/03/2008,10:21:00,30830,30835,30815,30820,30
17/03/2008,10:22:00,30825,30905,30825,30900,89
17/03/2008,10:23:00,30900,30900,30855,30870,29
17/03/2008,10:24:00,30875,30905,30875,30905,23
17/03/2008,10:25:00,30900,30915,30900,30900,26
17/03/2008,10:26:00,30895,30905,30890,30905,31
17/03/2008,10:27:00,30900,30925,30890,30925,43
17/03/2008,10:28:00,30915,30955,30905,30910,50
17/03/2008,10:29:00,30900,30905,30885,30890,40
17/03/2008,10:30:00,30890,30915,30890,30910,21
17/03/2008,10:31:00,30900,30910,30885,30885,8
17/03/2008,10:32:00,30900,30915,30885,30900,20
17/03/2008,10:33:00,30900,30910,30900,30910,15
17/03/2008,10:34:00,30915,30940,30915,30915,44
17/03/2008,10:35:00,30910,30930,30905,30905,13
17/03/2008,10:36:00,30905,30905,30900,30900,4
17/03/2008,10:37:00,30900,30910,30880,30910,39
17/03/2008,10:38:00,30915,30935,30915,30920,28
17/03/2008,10:39:00,30925,30925,30920,30925,5
17/03/2008,10:40:00,30930,30930,30925,30925,8
17/03/2008,10:41:00,30925,30945,30925,30935,43
17/03/2008,10:42:00,30930,30940,30930,30935,6
17/03/2008,10:43:00,30935,30950,30930,30945,30
17/03/2008,10:44:00,30945,30945,30935,30940,55
17/03/2008,10:45:00,30945,30960,30930,30930,132
17/03/2008,10:46:00,30930,30945,30925,30945,20
17/03/2008,10:47:00,30950,30980,30950,30965,74
17/03/2008,10:48:00,30965,30965,30950,30960,34
17/03/2008,10:49:00,30950,30950,30905,30915,55
17/03/2008,10:50:00,30920,30930,30900,30900,49
17/03/2008,10:51:00,30900,30905,30885,30895,68
17/03/2008,10:52:00,30900,30910,30890,30895,63
17/03/2008,10:53:00,30895,30895,30885,30885,28
17/03/2008,10:54:00,30885,30885,30870,30870,26
17/03/2008,10:55:00,30875,30915,30875,30915,36
17/03/2008,10:56:00,30915,30920,30900,30920,56
17/03/2008,10:57:00,30915,30925,30915,30915,16
17/03/2008,10:58:00,30915,30915,30885,30890,30
17/03/2008,10:59:00,30890,30900,30885,30890,14
17/03/2008,11:00:00,30890,30900,30885,30890,32
17/03/2008,11:01:00,30900,30940,30895,30920,78
17/03/2008,11:02:00,30920,30920,30910,30915,6
17/03/2008,11:03:00,30905,30905,30880,30885,36
17/03/2008,11:04:00,30895,30905,30890,30905,16
17/03/2008,11:05:00,30900,30960,30900,30935,47
17/03/2008,11:06:00,30940,30945,30915,30930,31
17/03/2008,11:07:00,30925,31035,30925,31025,116
17/03/2008,11:08:00,31025,31060,31015,31030,192
17/03/2008,11:09:00,31025,31095,31020,31085,162
17/03/2008,11:10:00,31080,31090,31035,31050,77
17/03/2008,11:11:00,31045,31050,30975,30985,86
17/03/2008,11:12:00,30975,31015,30970,30995,62
17/03/2008,11:13:00,31000,31035,30995,31025,32
17/03/2008,11:14:00,31025,31045,31025,31030,21
17/03/2008,11:15:00,31030,31050,31030,31040,18
17/03/2008,11:16:00,31035,31035,31005,31005,40
17/03/2008,11:17:00,31000,31015,30995,31000,23
17/03/2008,11:18:00,31000,31020,31000,31020,19
17/03/2008,11:19:00,31010,31025,31010,31020,17
17/03/2008,11:20:00,31020,31030,31015,31015,23
17/03/2008,11:21:00,31020,31020,30985,30990,39
17/03/2008,11:22:00,30990,31000,30985,30995,100
17/03/2008,11:23:00,30990,30990,30985,30985,16
17/03/2008,11:24:00,30985,31000,30985,30990,399
17/03/2008,11:25:00,31000,31000,30990,30995,9
17/03/2008,11:26:00,31000,31000,30985,30990,32
17/03/2008,11:27:00,30990,30995,30990,30990,7
17/03/2008,11:28:00,30995,30995,30935,30935,66
17/03/2008,11:29:00,30950,30950,30940,30940,22
17/03/2008,11:30:00,30950,30970,30920,30925,68
17/03/2008,11:31:00,30920,30945,30920,30935,26
17/03/2008,11:32:00,30940,30940,30935,30940,17
17/03/2008,11:33:00,30940,30940,30935,30935,33
17/03/2008,11:34:00,30935,30965,30930,30960,29
17/03/2008,11:35:00,30955,30960,30935,30950,33
17/03/2008,11:36:00,30945,30945,30925,30930,27
17/03/2008,11:37:00,30930,30930,30860,30880,117
17/03/2008,11:38:00,30880,30895,30865,30870,35
17/03/2008,11:39:00,30875,30900,30875,30900,44
17/03/2008,11:40:00,30900,30900,30880,30880,14
17/03/2008,11:41:00,30890,30890,30875,30880,10
17/03/2008,11:42:00,30880,30880,30870,30870,25
17/03/2008,11:43:00,30875,30895,30875,30890,34
17/03/2008,11:44:00,30890,30900,30885,30900,51
17/03/2008,11:45:00,30890,30895,30875,30875,25
17/03/2008,11:46:00,30875,30875,30875,30875,36
17/03/2008,11:47:00,30875,30875,30825,30840,85
17/03/2008,11:48:00,30840,30880,30840,30875,54
17/03/2008,11:49:00,30885,30890,30875,30880,19
17/03/2008,11:50:00,30890,30920,30890,30905,24
17/03/2008,11:51:00,30900,30910,30900,30910,16
17/03/2008,11:52:00,30910,30915,30900,30900,15
17/03/2008,11:53:00,30900,30900,30870,30870,26
17/03/2008,11:54:00,30870,30890,30855,30870,35
17/03/2008,11:55:00,30880,30880,30860,30860,69
17/03/2008,11:56:00,30860,30860,30835,30835,34
17/03/2008,11:57:00,30840,30845,30815,30825,63
17/03/2008,11:58:00,30830,30845,30825,30840,23
17/03/2008,11:59:00,30845,30895,30845,30890,39
17/03/2008,12:00:00,30900,30920,30900,30900,60
17/03/2008,12:01:00,30900,30910,30870,30900,46
17/03/2008,12:02:00,30905,30925,30880,30890,45
17/03/2008,12:03:00,30885,30885,30850,30865,27
17/03/2008,12:04:00,30870,30900,30855,30895,25
17/03/2008,12:05:00,30905,30910,30880,30890,31
17/03/2008,12:06:00,30885,30885,30870,30870,3
17/03/2008,12:07:00,30870,30880,30865,30875,32
17/03/2008,12:08:00,30870,30885,30870,30870,5
17/03/2008,12:09:00,30875,30880,30870,30875,127
17/03/2008,12:10:00,30870,30875,30850,30875,20
17/03/2008,12:11:00,30875,30910,30875,30905,11
17/03/2008,12:12:00,30900,30995,30900,30965,135
17/03/2008,12:13:00,30965,30975,30955,30955,73
17/03/2008,12:14:00,30960,30980,30955,30960,36
17/03/2008,12:15:00,30965,30985,30960,30985,42
17/03/2008,12:16:00,30970,30980,30950,30950,26
17/03/2008,12:17:00,30950,30950,30940,30945,19
17/03/2008,12:18:00,30945,30945,30900,30915,226
17/03/2008,12:19:00,30915,30955,30910,30955,22
17/03/2008,12:20:00,30965,30965,30955,30955,7
17/03/2008,12:21:00,30950,30950,30945,30945,5
17/03/2008,12:22:00,30930,30930,30920,30930,10
17/03/2008,12:23:00,30935,30935,30920,30920,12
17/03/2008,12:24:00,30925,30935,30925,30930,78
17/03/2008,12:25:00,30940,30945,30930,30930,225
17/03/2008,12:26:00,30920,30920,30905,30905,3
17/03/2008,12:27:00,30905,30905,30860,30860,41
17/03/2008,12:28:00,30870,30895,30870,30890,17
17/03/2008,12:29:00,30875,30875,30870,30870,2
17/03/2008,12:30:00,30875,30875,30870,30870,4
17/03/2008,12:31:00,30880,30880,30875,30880,6
17/03/2008,12:32:00,30880,30910,30875,30910,45
17/03/2008,12:33:00,30910,30920,30880,30880,23
17/03/2008,12:34:00,30875,30885,30865,30865,13
17/03/2008,12:35:00,30880,30885,30860,30870,39
17/03/2008,12:36:00,30855,30855,30830,30835,112
17/03/2008,12:37:00,30835,30835,30810,30820,40
17/03/2008,12:38:00,30815,30825,30815,30815,194
17/03/2008,12:39:00,30815,30835,30815,30815,184
17/03/2008,12:40:00,30815,30830,30805,30810,52
17/03/2008,12:41:00,30810,30820,30805,30820,582
17/03/2008,12:42:00,30815,30830,30810,30825,10
17/03/2008,12:43:00,30815,30815,30815,30815,1
17/03/2008,12:44:00,30810,30845,30810,30845,22
17/03/2008,12:45:00,30850,30865,30850,30865,17
17/03/2008,12:46:00,30860,30870,30860,30860,10
17/03/2008,12:47:00,30870,30890,30865,30885,37
17/03/2008,12:48:00,30885,30895,30885,30890,42
17/03/2008,12:49:00,30890,30895,30885,30890,23
17/03/2008,12:50:00,30900,30900,30885,30890,7
17/03/2008,12:51:00,30895,30895,30875,30875,6
17/03/2008,12:52:00,30870,30870,30850,30850,31
17/03/2008,12:53:00,30850,30850,30845,30850,5
17/03/2008,12:54:00,30850,30850,30850,30850,1
17/03/2008,12:55:00,30865,30930,30865,30930,44
17/03/2008,12:56:00,30940,30940,30890,30890,38
17/03/2008,12:57:00,30900,30910,30900,30910,9
17/03/2008,12:58:00,30895,30895,30880,30890,30
17/03/2008,12:59:00,30890,30895,30865,30895,24
17/03/2008,13:00:00,30890,30890,30865,30885,17
17/03/2008,13:01:00,30885,30930,30885,30920,49
17/03/2008,13:02:00,30915,30920,30885,30890,64
17/03/2008,13:03:00,30890,30915,30890,30890,29
17/03/2008,13:04:00,30900,30905,30890,30895,14
17/03/2008,13:05:00,30885,30920,30865,30890,65
17/03/2008,13:06:00,30875,30880,30870,30880,8
17/03/2008,13:07:00,30880,30890,30880,30885,12
17/03/2008,13:08:00,30895,30900,30890,30890,3
17/03/2008,13:09:00,30880,30880,30865,30870,15
17/03/2008,13:10:00,30865,30870,30840,30840,19
17/03/2008,13:11:00,30850,30850,30820,30840,13
17/03/2008,13:12:00,30845,30855,30805,30835,57
17/03/2008,13:13:00,30825,30830,30810,30815,10
17/03/2008,13:14:00,30820,30825,30810,30810,16
17/03/2008,13:15:00,30805,30810,30800,30800,39
17/03/2008,13:16:00,30795,30810,30770,30780,143
17/03/2008,13:17:00,30790,30795,30785,30785,31
17/03/2008,13:18:00,30785,30825,30775,30775,85
17/03/2008,13:19:00,30770,30780,30730,30755,117
17/03/2008,13:20:00,30750,30780,30745,30780,18
17/03/2008,13:21:00,30780,30795,30710,30740,181
17/03/2008,13:22:00,30740,30770,30735,30755,48
17/03/2008,13:23:00,30765,30770,30735,30770,278
17/03/2008,13:24:00,30765,30775,30755,30760,24
17/03/2008,13:25:00,30755,30765,30755,30755,33
17/03/2008,13:26:00,30760,30775,30740,30765,64
17/03/2008,13:27:00,30770,30785,30760,30775,24
17/03/2008,13:28:00,30765,30780,30765,30770,11
17/03/2008,13:29:00,30780,30785,30765,30770,14
17/03/2008,13:30:00,30765,30765,30710,30765,154
17/03/2008,13:31:00,30770,30775,30730,30740,68
17/03/2008,13:32:00,30730,30735,30700,30720,55
17/03/2008,13:33:00,30730,30770,30725,30740,114
17/03/2008,13:34:00,30745,30765,30740,30765,28
17/03/2008,13:35:00,30755,30770,30750,30750,15
17/03/2008,13:36:00,30750,30775,30750,30770,32
17/03/2008,13:37:00,30765,30780,30755,30765,27
17/03/2008,13:38:00,30745,30750,30740,30750,56
17/03/2008,13:39:00,30755,30760,30755,30755,5
17/03/2008,13:40:00,30765,30770,30760,30760,17
17/03/2008,13:41:00,30755,30790,30750,30790,191
17/03/2008,13:42:00,30780,30790,30780,30790,4
17/03/2008,13:43:00,30785,30790,30770,30780,18
17/03/2008,13:44:00,30785,30785,30730,30755,30
17/03/2008,13:45:00,30755,30765,30740,30740,25
17/03/2008,13:46:00,30745,30745,30700,30710,32
17/03/2008,13:47:00,30705,30715,30620,30650,114
17/03/2008,13:48:00,30655,30670,30635,30660,74
17/03/2008,13:49:00,30670,30685,30645,30645,51
17/03/2008,13:50:00,30645,30650,30560,30580,199
17/03/2008,13:51:00,30580,30615,30570,30615,68
17/03/2008,13:52:00,30605,30625,30590,30590,31
17/03/2008,13:53:00,30600,30635,30600,30625,37
17/03/2008,13:54:00,30620,30630,30620,30620,32
17/03/2008,13:55:00,30615,30625,30610,30620,37
17/03/2008,13:56:00,30620,30620,30560,30570,67
17/03/2008,13:57:00,30570,30580,30540,30570,105
17/03/2008,13:58:00,30575,30585,30560,30585,36
17/03/2008,13:59:00,30580,30610,30580,30595,52
17/03/2008,14:00:00,30580,30615,30580,30615,359
17/03/2008,14:01:00,30605,30630,30595,30630,75
17/03/2008,14:02:00,30630,30640,30620,30635,135
17/03/2008,14:03:00,30630,30645,30620,30640,71
17/03/2008,14:04:00,30635,30650,30630,30635,111
17/03/2008,14:05:00,30635,30675,30630,30660,81
17/03/2008,14:06:00,30670,30695,30660,30685,41
17/03/2008,14:07:00,30680,30680,30650,30660,33
17/03/2008,14:08:00,30670,30690,30670,30690,18
17/03/2008,14:09:00,30700,30745,30700,30720,60
17/03/2008,14:10:00,30720,30735,30710,30725,61
17/03/2008,14:11:00,30730,30735,30720,30720,18
17/03/2008,14:12:00,30720,30725,30705,30705,16
17/03/2008,14:13:00,30705,30715,30700,30705,33
17/03/2008,14:14:00,30710,30720,30700,30705,11
17/03/2008,14:15:00,30700,30730,30680,30725,28
17/03/2008,14:16:00,30730,30780,30730,30745,47
17/03/2008,14:17:00,30750,30760,30740,30740,8
17/03/2008,14:18:00,30740,30740,30705,30710,30
17/03/2008,14:19:00,30720,30745,30720,30735,19
17/03/2008,14:20:00,30735,30740,30725,30735,7
17/03/2008,14:21:00,30720,30720,30705,30705,14
17/03/2008,14:22:00,30700,30700,30690,30690,20
17/03/2008,14:23:00,30685,30685,30645,30660,41
17/03/2008,14:24:00,30660,30680,30650,30680,48
17/03/2008,14:25:00,30670,30690,30665,30675,29
17/03/2008,14:26:00,30665,30665,30645,30655,19
17/03/2008,14:27:00,30655,30665,30650,30660,16
17/03/2008,14:28:00,30655,30655,30650,30655,10
17/03/2008,14:29:00,30650,30665,30615,30630,94
17/03/2008,14:30:00,30645,30710,30645,30710,79
17/03/2008,14:31:00,30715,30740,30685,30690,114
17/03/2008,14:32:00,30680,30705,30670,30690,152
17/03/2008,14:33:00,30695,30735,30690,30730,40
17/03/2008,14:34:00,30740,30750,30720,30735,92
17/03/2008,14:35:00,30740,30805,30740,30785,73
17/03/2008,14:36:00,30790,30810,30765,30810,81
17/03/2008,14:37:00,30805,30835,30795,30815,94
17/03/2008,14:38:00,30815,30830,30780,30780,88
17/03/2008,14:39:00,30780,30780,30740,30760,47
17/03/2008,14:40:00,30765,30820,30765,30810,48
17/03/2008,14:41:00,30805,30815,30785,30805,78
17/03/2008,14:42:00,30795,30795,30740,30775,78
17/03/2008,14:43:00,30770,30785,30755,30755,27
17/03/2008,14:44:00,30755,30770,30745,30745,20
17/03/2008,14:45:00,30760,30775,30735,30740,66
17/03/2008,14:46:00,30740,30780,30730,30780,37
17/03/2008,14:47:00,30790,30820,30775,30820,87
17/03/2008,14:48:00,30825,30835,30800,30830,49
17/03/2008,14:49:00,30815,30840,30800,30820,46
17/03/2008,14:50:00,30835,30865,30830,30865,170
17/03/2008,14:51:00,30865,30900,30865,30880,111
17/03/2008,14:52:00,30875,30895,30820,30825,72
17/03/2008,14:53:00,30820,30850,30815,30820,49
17/03/2008,14:54:00,30820,30835,30800,30825,47
17/03/2008,14:55:00,30830,30830,30800,30805,77
17/03/2008,14:56:00,30805,30840,30790,30795,74
17/03/2008,14:57:00,30805,30840,30790,30790,562
17/03/2008,14:58:00,30790,30845,30770,30815,79
17/03/2008,14:59:00,30815,30845,30800,30845,309
17/03/2008,15:00:00,30855,30895,30850,30875,55
17/03/2008,15:01:00,30880,30900,30855,30860,50
17/03/2008,15:02:00,30855,30870,30835,30855,36
17/03/2008,15:03:00,30855,30875,30850,30860,65
17/03/2008,15:04:00,30860,30905,30855,30905,112
17/03/2008,15:05:00,30900,30920,30870,30895,69
17/03/2008,15:06:00,30890,30950,30890,30945,90
17/03/2008,15:07:00,30930,30940,30905,30925,116
17/03/2008,15:08:00,30920,30930,30910,30915,171
17/03/2008,15:09:00,30920,30935,30915,30925,47
17/03/2008,15:10:00,30925,30930,30905,30920,61
17/03/2008,15:11:00,30930,30960,30930,30960,47
17/03/2008,15:12:00,30965,30970,30940,30940,61
17/03/2008,15:13:00,30940,30960,30935,30955,37
17/03/2008,15:14:00,30950,30950,30900,30910,81
17/03/2008,15:15:00,30910,30910,30870,30880,49
17/03/2008,15:16:00,30890,30905,30890,30900,47
17/03/2008,15:17:00,30885,30890,30875,30880,50
17/03/2008,15:18:00,30880,30885,30855,30885,46
17/03/2008,15:19:00,30890,30920,30885,30920,25
17/03/2008,15:20:00,30915,30925,30895,30925,74
17/03/2008,15:21:00,30925,30935,30915,30915,40
17/03/2008,15:22:00,30915,30965,30915,30960,54
17/03/2008,15:23:00,30965,30980,30955,30960,105
17/03/2008,15:24:00,30950,30980,30950,30980,102
17/03/2008,15:25:00,30980,30985,30960,30980,52
17/03/2008,15:26:00,30985,31045,30985,31025,148
17/03/2008,15:27:00,31045,31080,31030,31060,231
17/03/2008,15:28:00,31065,31085,31050,31070,360
17/03/2008,15:29:00,31070,31070,31010,31020,81
17/03/2008,15:30:00,31020,31070,31020,31040,65
17/03/2008,15:31:00,31045,31050,31000,31010,58
17/03/2008,15:32:00,31000,31010,30980,31000,73
17/03/2008,15:33:00,30995,31000,30960,30960,68
17/03/2008,15:34:00,30950,30960,30930,30955,45
17/03/2008,15:35:00,30955,30955,30935,30935,59
17/03/2008,15:36:00,30940,30960,30930,30960,15
17/03/2008,15:37:00,30960,30960,30940,30940,16
17/03/2008,15:38:00,30945,30965,30940,30965,16
17/03/2008,15:39:00,30965,31015,30960,31015,38
17/03/2008,15:40:00,31015,31040,31000,31040,44
17/03/2008,15:41:00,31040,31060,31040,31040,63
17/03/2008,15:42:00,31035,31105,31020,31105,130
17/03/2008,15:43:00,31105,31125,31080,31085,142
17/03/2008,15:44:00,31090,31100,31075,31080,51
17/03/2008,15:45:00,31080,31090,31045,31060,73
17/03/2008,15:46:00,31055,31070,31050,31050,26
17/03/2008,15:47:00,31055,31075,31045,31065,55
17/03/2008,15:48:00,31060,31185,31060,31135,132
17/03/2008,15:49:00,31135,31145,31100,31115,108
17/03/2008,15:50:00,31115,31115,31070,31090,100
17/03/2008,15:51:00,31095,31145,31090,31145,66
17/03/2008,15:52:00,31145,31170,31140,31155,102
17/03/2008,15:53:00,31150,31165,31130,31145,51
17/03/2008,15:54:00,31130,31135,31100,31110,65
17/03/2008,15:55:00,31110,31145,31100,31145,112
17/03/2008,15:56:00,31145,31160,31115,31115,66
17/03/2008,15:57:00,31115,31120,31040,31040,116
17/03/2008,15:58:00,31040,31045,31020,31030,92
17/03/2008,15:59:00,31030,31040,31010,31035,103
17/03/2008,16:00:00,31035,31065,31035,31065,51
17/03/2008,16:01:00,31065,31065,31025,31055,138
17/03/2008,16:02:00,31055,31060,31010,31020,62
17/03/2008,16:03:00,31010,31010,30975,31000,123
17/03/2008,16:04:00,30995,31040,30980,30980,41
17/03/2008,16:05:00,30970,30975,30925,30960,133
17/03/2008,16:06:00,30965,30990,30960,30985,67
17/03/2008,16:07:00,30990,31000,30985,30990,93
17/03/2008,16:08:00,31000,31040,31000,31035,19
17/03/2008,16:09:00,31030,31040,31000,31000,42
17/03/2008,16:10:00,30995,31020,30965,31020,80
17/03/2008,16:11:00,31035,31040,30970,30970,65
17/03/2008,16:12:00,30975,31000,30965,31000,39
17/03/2008,16:13:00,30990,30990,30925,30930,57
17/03/2008,16:14:00,30930,30945,30925,30925,30
17/03/2008,16:15:00,30925,30930,30845,30845,283
17/03/2008,16:16:00,30855,30865,30830,30845,125
17/03/2008,16:17:00,30855,30860,30820,30830,166
17/03/2008,16:18:00,30830,30830,30800,30825,64
17/03/2008,16:19:00,30820,30870,30820,30870,51
17/03/2008,16:20:00,30865,30865,30840,30845,29
17/03/2008,16:21:00,30855,30875,30855,30860,165
17/03/2008,16:22:00,30865,30920,30860,30910,68
17/03/2008,16:23:00,30905,30910,30885,30895,44
17/03/2008,16:24:00,30890,30890,30835,30845,58
17/03/2008,16:25:00,30860,30860,30840,30845,17
17/03/2008,16:26:00,30840,30845,30815,30815,48
17/03/2008,16:27:00,30810,30830,30800,30810,113
17/03/2008,16:28:00,30805,30815,30790,30805,49
17/03/2008,16:29:00,30795,30855,30795,30850,109
17/03/2008,16:30:00,30850,30865,30840,30850,35
17/03/2008,16:31:00,30850,30865,30835,30865,147
17/03/2008,16:32:00,30860,30870,30855,30860,283
17/03/2008,16:33:00,30870,30910,30860,30910,47
17/03/2008,16:34:00,30910,30915,30865,30890,44
17/03/2008,16:35:00,30895,30920,30895,30900,33
17/03/2008,16:36:00,30900,30900,30845,30845,115
17/03/2008,16:37:00,30835,30885,30825,30870,39
17/03/2008,16:38:00,30875,30880,30840,30850,32
17/03/2008,16:39:00,30830,30865,30815,30855,74
17/03/2008,16:40:00,30850,30890,30845,30850,53
17/03/2008,16:41:00,30850,30870,30825,30865,27
17/03/2008,16:42:00,30860,30885,30835,30885,24
17/03/2008,16:43:00,30885,30885,30850,30875,24
17/03/2008,16:44:00,30880,30895,30840,30870,79
17/03/2008,16:45:00,30870,30880,30865,30865,26
17/03/2008,16:46:00,30860,30895,30850,30880,33
17/03/2008,16:47:00,30875,30900,30875,30885,48
17/03/2008,16:48:00,30885,30895,30870,30885,25
17/03/2008,16:49:00,30890,30910,30890,30910,59
17/03/2008,16:50:00,30915,30920,30895,30895,61
17/03/2008,16:51:00,30895,30915,30885,30900,76
17/03/2008,16:52:00,30915,30915,30880,30885,59
17/03/2008,16:53:00,30885,30895,30870,30870,91
17/03/2008,16:54:00,30870,30880,30850,30850,78
17/03/2008,16:55:00,30855,30860,30810,30815,78
17/03/2008,16:56:00,30815,30820,30785,30785,81
17/03/2008,16:57:00,30800,30800,30750,30750,148
17/03/2008,16:58:00,30765,30780,30745,30760,67
17/03/2008,16:59:00,30760,30760,30725,30730,43
17/03/2008,17:00:00,30735,30735,30705,30720,92
17/03/2008,17:01:00,30720,30720,30700,30720,50
17/03/2008,17:02:00,30725,30775,30725,30775,74
17/03/2008,17:03:00,30765,30775,30725,30740,58
17/03/2008,17:04:00,30735,30750,30710,30745,149
17/03/2008,17:05:00,30750,30760,30745,30755,120
17/03/2008,17:06:00,30755,30760,30725,30755,76
17/03/2008,17:07:00,30755,30755,30730,30745,42
17/03/2008,17:08:00,30745,30775,30740,30765,83
17/03/2008,17:09:00,30760,30765,30725,30735,61
17/03/2008,17:10:00,30735,30735,30700,30730,39
17/03/2008,17:11:00,30720,30725,30700,30705,55
17/03/2008,17:12:00,30715,30735,30715,30725,30
17/03/2008,17:13:00,30725,30740,30705,30740,29
17/03/2008,17:14:00,30745,30755,30725,30755,38
17/03/2008,17:15:00,30750,30760,30735,30735,32
17/03/2008,17:16:00,30735,30755,30730,30745,21
17/03/2008,17:17:00,30750,30755,30715,30755,34
17/03/2008,17:18:00,30745,30755,30730,30755,42
17/03/2008,17:19:00,30740,30745,30730,30730,25
17/03/2008,17:20:00,30730,30740,30715,30715,34
17/03/2008,17:21:00,30725,30725,30710,30720,44
17/03/2008,17:22:00,30730,30730,30700,30705,27
17/03/2008,17:23:00,30705,30720,30665,30670,85
17/03/2008,17:24:00,30670,30675,30640,30650,112
17/03/2008,17:25:00,30645,30685,30620,30685,134
17/03/2008,17:26:00,30685,30695,30650,30660,194
17/03/2008,17:27:00,30660,30680,30630,30630,98
17/03/2008,17:28:00,30625,30625,30580,30595,152
17/03/2008,17:29:00,30595,30615,30580,30595,148
17/03/2008,17:30:00,30605,30615,30590,30605,57
17/03/2008,17:31:00,30610,30615,30600,30605,48
17/03/2008,17:32:00,30605,30615,30585,30610,66
17/03/2008,17:33:00,30610,30620,30600,30610,59
17/03/2008,17:34:00,30610,30620,30600,30605,58
17/03/2008,17:35:00,30610,30650,30605,30650,47
17/03/2008,17:36:00,30635,30670,30635,30655,56
17/03/2008,17:37:00,30660,30675,30660,30670,22
17/03/2008,17:38:00,30675,30695,30675,30685,23
17/03/2008,17:39:00,30685,30700,30675,30680,105