DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
18/03/2008,09:00:00,30795,31050,30795,31020,370
18/03/2008,09:01:00,31015,31030,30990,31015,129
18/03/2008,09:02:00,31015,31045,31010,31020,100
18/03/2008,09:03:00,31010,31015,30995,31000,131
18/03/2008,09:04:00,30995,31015,30990,31005,511
18/03/2008,09:05:00,31005,31040,31000,31040,160
18/03/2008,09:06:00,31040,31065,31040,31060,92
18/03/2008,09:07:00,31065,31100,31065,31095,164
18/03/2008,09:08:00,31100,31120,31080,31080,163
18/03/2008,09:09:00,31090,31100,31085,31090,59
18/03/2008,09:10:00,31085,31090,31050,31055,142
18/03/2008,09:11:00,31055,31065,31040,31045,39
18/03/2008,09:12:00,31050,31055,31035,31050,445
18/03/2008,09:13:00,31060,31065,31040,31050,36
18/03/2008,09:14:00,31050,31055,31050,31050,247
18/03/2008,09:15:00,31045,31050,31020,31020,70
18/03/2008,09:16:00,31025,31040,31025,31035,237
18/03/2008,09:17:00,31035,31050,31025,31045,34
18/03/2008,09:18:00,31045,31055,31040,31055,142
18/03/2008,09:19:00,31055,31055,31045,31055,7
18/03/2008,09:20:00,31055,31055,31030,31030,51
18/03/2008,09:21:00,31030,31035,31020,31030,13
18/03/2008,09:22:00,31025,31025,31005,31005,29
18/03/2008,09:23:00,31005,31010,30980,30985,44
18/03/2008,09:24:00,30985,30995,30980,30995,38
18/03/2008,09:25:00,31000,31000,30990,30995,22
18/03/2008,09:26:00,31000,31000,30985,30985,762
18/03/2008,09:27:00,30985,30990,30965,30965,49
18/03/2008,09:28:00,30970,30975,30960,30965,20
18/03/2008,09:29:00,30970,30970,30940,30945,75
18/03/2008,09:30:00,30945,30970,30940,30970,69
18/03/2008,09:31:00,30970,30970,30960,30965,50
18/03/2008,09:32:00,30970,30970,30965,30970,38
18/03/2008,09:33:00,30970,30990,30970,30985,39
18/03/2008,09:34:00,30990,30990,30955,30955,46
18/03/2008,09:35:00,30960,30965,30960,30965,315
18/03/2008,09:36:00,30965,30975,30960,30970,129
18/03/2008,09:37:00,30965,30990,30960,30990,44
18/03/2008,09:38:00,30990,30995,30985,30985,80
18/03/2008,09:39:00,30995,31015,30985,31015,24
18/03/2008,09:40:00,31020,31050,31020,31050,43
18/03/2008,09:41:00,31050,31050,31045,31045,97
18/03/2008,09:42:00,31045,31060,31045,31045,143
18/03/2008,09:43:00,31040,31045,31005,31020,65
18/03/2008,09:44:00,31025,31050,31025,31050,46
18/03/2008,09:45:00,31060,31060,31035,31045,33
18/03/2008,09:46:00,31035,31040,31030,31030,92
18/03/2008,09:47:00,31030,31030,31000,31000,32
18/03/2008,09:48:00,31000,31010,30990,31010,34
18/03/2008,09:49:00,31005,31005,30995,31000,395
18/03/2008,09:50:00,30995,31005,30995,30995,13
18/03/2008,09:51:00,30995,31005,30985,31005,25
18/03/2008,09:52:00,31005,31010,31005,31010,5
18/03/2008,09:53:00,31010,31045,31010,31040,144
18/03/2008,09:54:00,31040,31045,31020,31020,65
18/03/2008,09:55:00,31025,31025,31000,31010,59
18/03/2008,09:56:00,31010,31015,31005,31005,58
18/03/2008,09:57:00,31005,31005,31000,31000,2
18/03/2008,09:58:00,31005,31040,31005,31040,184
18/03/2008,09:59:00,31040,31050,31035,31035,37
18/03/2008,10:00:00,31035,31050,31035,31050,41
18/03/2008,10:01:00,31050,31070,31050,31065,74
18/03/2008,10:02:00,31065,31070,31060,31065,20
18/03/2008,10:03:00,31065,31070,31050,31070,40
18/03/2008,10:04:00,31070,31075,31065,31075,64
18/03/2008,10:05:00,31070,31080,31070,31075,25
18/03/2008,10:06:00,31070,31080,31070,31070,9
18/03/2008,10:07:00,31080,31090,31075,31085,32
18/03/2008,10:08:00,31085,31090,31070,31070,25
18/03/2008,10:09:00,31075,31075,31050,31060,55
18/03/2008,10:10:00,31065,31075,31060,31070,5
18/03/2008,10:11:00,31070,31075,31055,31075,21
18/03/2008,10:12:00,31070,31085,31060,31075,48
18/03/2008,10:13:00,31060,31080,31055,31075,39
18/03/2008,10:14:00,31075,31080,31065,31080,17
18/03/2008,10:15:00,31085,31110,31085,31095,60
18/03/2008,10:16:00,31095,31100,31090,31100,40
18/03/2008,10:17:00,31100,31125,31090,31110,97
18/03/2008,10:18:00,31115,31120,31100,31105,51
18/03/2008,10:19:00,31105,31130,31105,31120,61
18/03/2008,10:20:00,31130,31135,31100,31105,50
18/03/2008,10:21:00,31105,31105,31090,31100,19
18/03/2008,10:22:00,31095,31100,31090,31100,77
18/03/2008,10:23:00,31090,31105,31085,31100,90
18/03/2008,10:24:00,31100,31100,31095,31100,20
18/03/2008,10:25:00,31105,31110,31085,31090,54
18/03/2008,10:26:00,31090,31095,31085,31085,14
18/03/2008,10:27:00,31080,31080,31070,31075,29
18/03/2008,10:28:00,31070,31070,31065,31070,130
18/03/2008,10:29:00,31070,31070,31055,31070,30
18/03/2008,10:30:00,31075,31090,31075,31085,24
18/03/2008,10:31:00,31085,31090,31075,31090,16
18/03/2008,10:32:00,31095,31095,31070,31075,29
18/03/2008,10:33:00,31080,31090,31080,31090,15
18/03/2008,10:34:00,31085,31090,31070,31070,17
18/03/2008,10:35:00,31065,31070,31055,31055,17
18/03/2008,10:36:00,31060,31060,31045,31050,35
18/03/2008,10:37:00,31050,31050,31045,31050,19
18/03/2008,10:38:00,31050,31050,31040,31040,19
18/03/2008,10:39:00,31040,31050,31040,31050,22
18/03/2008,10:40:00,31050,31050,31025,31025,59
18/03/2008,10:41:00,31030,31035,31015,31025,40
18/03/2008,10:42:00,31025,31025,31010,31010,23
18/03/2008,10:43:00,31005,31020,31000,31020,25
18/03/2008,10:44:00,31020,31030,31015,31025,16
18/03/2008,10:45:00,31020,31035,31020,31035,20
18/03/2008,10:46:00,31035,31045,31035,31040,38
18/03/2008,10:47:00,31045,31050,31040,31040,27
18/03/2008,10:48:00,31040,31040,31025,31030,28
18/03/2008,10:49:00,31020,31025,31020,31025,16
18/03/2008,10:50:00,31025,31030,31025,31030,31
18/03/2008,10:51:00,31030,31045,31030,31040,32
18/03/2008,10:52:00,31045,31050,31035,31050,12
18/03/2008,10:53:00,31055,31055,31020,31030,45
18/03/2008,10:54:00,31035,31040,31035,31035,9
18/03/2008,10:55:00,31030,31040,31020,31020,54
18/03/2008,10:56:00,31020,31025,31015,31020,28
18/03/2008,10:57:00,31020,31030,31010,31020,134
18/03/2008,10:58:00,31020,31020,31010,31020,30
18/03/2008,10:59:00,31015,31015,30975,30980,104
18/03/2008,11:00:00,30985,31020,30985,31020,56
18/03/2008,11:01:00,31015,31020,31005,31020,21
18/03/2008,11:02:00,31025,31040,31025,31030,18
18/03/2008,11:03:00,31030,31040,31020,31025,16
18/03/2008,11:04:00,31025,31040,31025,31030,24
18/03/2008,11:05:00,31030,31035,31025,31030,54
18/03/2008,11:06:00,31030,31030,31020,31020,19
18/03/2008,11:07:00,31030,31035,31025,31025,5
18/03/2008,11:08:00,31030,31040,31030,31040,9
18/03/2008,11:09:00,31035,31055,31035,31045,24
18/03/2008,11:10:00,31035,31040,31005,31015,76
18/03/2008,11:11:00,31010,31020,31010,31020,10
18/03/2008,11:12:00,31015,31025,31015,31025,5
18/03/2008,11:13:00,31025,31040,31025,31040,34
18/03/2008,11:14:00,31045,31045,31035,31040,15
18/03/2008,11:15:00,31045,31050,31035,31040,108
18/03/2008,11:16:00,31035,31040,31025,31035,17
18/03/2008,11:17:00,31035,31045,31035,31040,24
18/03/2008,11:18:00,31050,31050,31015,31025,45
18/03/2008,11:19:00,31030,31035,31025,31030,104
18/03/2008,11:20:00,31030,31030,31025,31030,7
18/03/2008,11:21:00,31030,31035,31030,31030,8
18/03/2008,11:22:00,31030,31030,31015,31015,24
18/03/2008,11:23:00,31015,31030,31005,31020,104
18/03/2008,11:24:00,31020,31040,31020,31035,98
18/03/2008,11:25:00,31030,31035,31030,31035,4
18/03/2008,11:26:00,31025,31025,31000,31010,16
18/03/2008,11:27:00,31010,31020,31005,31015,6
18/03/2008,11:28:00,31020,31025,31020,31020,9
18/03/2008,11:29:00,31015,31020,31010,31020,7
18/03/2008,11:30:00,31020,31020,31010,31015,9
18/03/2008,11:31:00,31005,31015,31005,31010,5
18/03/2008,11:32:00,31005,31020,31005,31020,8
18/03/2008,11:33:00,31020,31020,31010,31010,12
18/03/2008,11:34:00,31010,31010,31005,31010,36
18/03/2008,11:35:00,31010,31020,31010,31015,81
18/03/2008,11:36:00,31020,31040,31020,31040,19
18/03/2008,11:37:00,31040,31065,31035,31065,71
18/03/2008,11:38:00,31055,31055,31045,31055,39
18/03/2008,11:39:00,31045,31060,31040,31055,47
18/03/2008,11:40:00,31050,31060,31045,31050,46
18/03/2008,11:41:00,31055,31070,31050,31065,73
18/03/2008,11:42:00,31060,31075,31060,31075,26
18/03/2008,11:43:00,31070,31080,31070,31080,67
18/03/2008,11:44:00,31080,31085,31055,31060,61
18/03/2008,11:45:00,31065,31070,31060,31070,110
18/03/2008,11:46:00,31075,31075,31060,31070,91
18/03/2008,11:47:00,31070,31075,31065,31075,12
18/03/2008,11:48:00,31075,31090,31075,31090,36
18/03/2008,11:49:00,31090,31095,31075,31080,430
18/03/2008,11:50:00,31080,31085,31075,31080,25
18/03/2008,11:51:00,31080,31095,31080,31095,108
18/03/2008,11:52:00,31100,31100,31095,31100,39
18/03/2008,11:53:00,31100,31105,31100,31100,27
18/03/2008,11:54:00,31105,31150,31100,31135,80
18/03/2008,11:55:00,31130,31140,31125,31130,53
18/03/2008,11:56:00,31140,31140,31125,31140,48
18/03/2008,11:57:00,31140,31145,31130,31145,54
18/03/2008,11:58:00,31145,31160,31140,31160,57
18/03/2008,11:59:00,31165,31170,31145,31150,130
18/03/2008,12:00:00,31150,31175,31145,31175,34
18/03/2008,12:01:00,31180,31180,31155,31160,29
18/03/2008,12:02:00,31160,31160,31145,31145,11
18/03/2008,12:03:00,31150,31150,31130,31130,49
18/03/2008,12:04:00,31130,31140,31120,31140,42
18/03/2008,12:05:00,31140,31140,31135,31135,37
18/03/2008,12:06:00,31140,31160,31140,31160,123
18/03/2008,12:07:00,31160,31195,31160,31185,141
18/03/2008,12:08:00,31180,31185,31160,31170,174
18/03/2008,12:09:00,31175,31175,31160,31160,84
18/03/2008,12:10:00,31165,31170,31160,31160,13
18/03/2008,12:11:00,31165,31170,31165,31165,19
18/03/2008,12:12:00,31170,31180,31170,31170,13
18/03/2008,12:13:00,31170,31175,31165,31170,23
18/03/2008,12:14:00,31170,31175,31170,31175,9
18/03/2008,12:15:00,31175,31205,31175,31190,55
18/03/2008,12:16:00,31190,31200,31180,31190,60
18/03/2008,12:17:00,31195,31210,31190,31200,47
18/03/2008,12:18:00,31200,31200,31195,31200,22
18/03/2008,12:19:00,31200,31205,31180,31185,30
18/03/2008,12:20:00,31185,31195,31185,31185,21
18/03/2008,12:21:00,31185,31185,31175,31175,8
18/03/2008,12:22:00,31175,31180,31170,31180,29
18/03/2008,12:23:00,31175,31175,31170,31170,23
18/03/2008,12:24:00,31170,31175,31150,31175,202
18/03/2008,12:25:00,31175,31180,31170,31175,174
18/03/2008,12:26:00,31180,31180,31175,31175,8
18/03/2008,12:27:00,31175,31175,31165,31165,14
18/03/2008,12:28:00,31160,31165,31155,31155,80
18/03/2008,12:29:00,31155,31160,31155,31155,32
18/03/2008,12:30:00,31165,31165,31155,31160,38
18/03/2008,12:31:00,31160,31165,31150,31150,14
18/03/2008,12:32:00,31150,31160,31150,31150,12
18/03/2008,12:33:00,31155,31170,31150,31170,71
18/03/2008,12:34:00,31160,31165,31135,31140,62
18/03/2008,12:35:00,31145,31150,31140,31145,15
18/03/2008,12:36:00,31145,31160,31140,31145,18
18/03/2008,12:37:00,31140,31140,31135,31140,37
18/03/2008,12:38:00,31140,31155,31135,31150,79
18/03/2008,12:39:00,31145,31165,31145,31165,28
18/03/2008,12:40:00,31175,31195,31170,31195,40
18/03/2008,12:41:00,31195,31205,31185,31195,254
18/03/2008,12:42:00,31195,31195,31185,31185,17
18/03/2008,12:43:00,31190,31200,31190,31200,37
18/03/2008,12:44:00,31195,31200,31190,31190,13
18/03/2008,12:45:00,31195,31195,31190,31195,13
18/03/2008,12:46:00,31195,31200,31195,31195,11
18/03/2008,12:47:00,31195,31195,31190,31195,8
18/03/2008,12:48:00,31195,31220,31195,31210,40
18/03/2008,12:49:00,31210,31220,31210,31215,26
18/03/2008,12:50:00,31215,31215,31205,31210,10
18/03/2008,12:51:00,31210,31215,31210,31215,19
18/03/2008,12:52:00,31215,31215,31215,31215,3
18/03/2008,12:53:00,31215,31225,31200,31225,34
18/03/2008,12:54:00,31220,31225,31210,31225,25
18/03/2008,12:55:00,31225,31250,31225,31230,106
18/03/2008,12:56:00,31230,31235,31215,31225,42
18/03/2008,12:57:00,31215,31245,31215,31245,10
18/03/2008,12:58:00,31230,31260,31230,31245,77
18/03/2008,12:59:00,31245,31245,31220,31240,34
18/03/2008,13:00:00,31240,31330,31235,31325,268
18/03/2008,13:01:00,31330,31370,31310,31360,101
18/03/2008,13:02:00,31350,31360,31325,31350,115
18/03/2008,13:03:00,31340,31350,31305,31310,49
18/03/2008,13:04:00,31310,31310,31280,31305,151
18/03/2008,13:05:00,31305,31310,31290,31310,63
18/03/2008,13:06:00,31305,31315,31290,31310,55
18/03/2008,13:07:00,31310,31315,31300,31305,42
18/03/2008,13:08:00,31300,31305,31290,31290,45
18/03/2008,13:09:00,31295,31295,31220,31220,84
18/03/2008,13:10:00,31230,31275,31230,31265,68
18/03/2008,13:11:00,31260,31260,31195,31210,44
18/03/2008,13:12:00,31210,31245,31210,31240,61
18/03/2008,13:13:00,31235,31310,31230,31280,128
18/03/2008,13:14:00,31280,31350,31275,31305,107
18/03/2008,13:15:00,31300,31330,31280,31330,76
18/03/2008,13:16:00,31330,31350,31305,31335,42
18/03/2008,13:17:00,31335,31335,31285,31285,66
18/03/2008,13:18:00,31295,31315,31280,31300,21
18/03/2008,13:19:00,31295,31310,31290,31300,8
18/03/2008,13:20:00,31285,31290,31250,31250,33
18/03/2008,13:21:00,31250,31255,31230,31255,16
18/03/2008,13:22:00,31250,31265,31240,31250,25
18/03/2008,13:23:00,31245,31255,31240,31240,48
18/03/2008,13:24:00,31240,31245,31240,31245,6
18/03/2008,13:25:00,31240,31250,31220,31220,17
18/03/2008,13:26:00,31220,31225,31210,31210,13
18/03/2008,13:27:00,31220,31225,31210,31215,18
18/03/2008,13:28:00,31210,31215,31205,31210,15
18/03/2008,13:29:00,31210,31210,31205,31205,22
18/03/2008,13:30:00,31205,31270,31150,31255,164
18/03/2008,13:31:00,31245,31250,31235,31235,38
18/03/2008,13:32:00,31235,31260,31220,31230,58
18/03/2008,13:33:00,31220,31250,31215,31235,144
18/03/2008,13:34:00,31240,31255,31235,31255,60
18/03/2008,13:35:00,31260,31275,31255,31265,17
18/03/2008,13:36:00,31265,31265,31240,31250,37
18/03/2008,13:37:00,31250,31255,31250,31255,4
18/03/2008,13:38:00,31240,31240,31225,31225,8
18/03/2008,13:39:00,31225,31245,31225,31245,5
18/03/2008,13:40:00,31250,31255,31245,31245,14
18/03/2008,13:41:00,31240,31250,31240,31245,4
18/03/2008,13:42:00,31240,31265,31240,31255,27
18/03/2008,13:43:00,31255,31280,31255,31275,23
18/03/2008,13:44:00,31275,31285,31270,31270,26
18/03/2008,13:45:00,31280,31280,31245,31250,38
18/03/2008,13:46:00,31245,31270,31245,31270,4
18/03/2008,13:47:00,31265,31275,31260,31275,8
18/03/2008,13:48:00,31265,31285,31265,31275,39
18/03/2008,13:49:00,31270,31280,31270,31270,10
18/03/2008,13:50:00,31270,31275,31270,31275,5
18/03/2008,13:51:00,31280,31295,31280,31280,24
18/03/2008,13:52:00,31285,31290,31285,31290,11
18/03/2008,13:53:00,31290,31300,31290,31295,8
18/03/2008,13:54:00,31295,31305,31290,31300,38
18/03/2008,13:55:00,31295,31305,31295,31300,9
18/03/2008,13:56:00,31300,31310,31295,31300,19
18/03/2008,13:57:00,31295,31295,31275,31290,18
18/03/2008,13:58:00,31290,31290,31280,31280,5
18/03/2008,13:59:00,31290,31290,31275,31290,19
18/03/2008,14:00:00,31295,31300,31295,31300,21
18/03/2008,14:01:00,31300,31305,31300,31305,18
18/03/2008,14:02:00,31305,31320,31295,31310,57
18/03/2008,14:03:00,31305,31320,31305,31320,15
18/03/2008,14:04:00,31315,31320,31310,31320,24
18/03/2008,14:05:00,31310,31320,31295,31300,46
18/03/2008,14:06:00,31300,31300,31285,31295,21
18/03/2008,14:07:00,31295,31310,31290,31300,10
18/03/2008,14:08:00,31295,31300,31295,31295,7
18/03/2008,14:09:00,31290,31295,31275,31285,26
18/03/2008,14:10:00,31285,31300,31275,31285,61
18/03/2008,14:11:00,31290,31290,31275,31285,405
18/03/2008,14:12:00,31290,31300,31285,31295,41
18/03/2008,14:13:00,31300,31305,31285,31285,12
18/03/2008,14:14:00,31280,31280,31260,31270,30
18/03/2008,14:15:00,31275,31275,31245,31255,47
18/03/2008,14:16:00,31265,31280,31260,31280,149
18/03/2008,14:17:00,31280,31280,31265,31270,15
18/03/2008,14:18:00,31265,31265,31260,31260,7
18/03/2008,14:19:00,31260,31270,31260,31265,17
18/03/2008,14:20:00,31265,31275,31265,31275,14
18/03/2008,14:21:00,31270,31270,31265,31265,9
18/03/2008,14:22:00,31265,31265,31255,31260,107
18/03/2008,14:23:00,31260,31260,31250,31255,39
18/03/2008,14:24:00,31250,31250,31225,31230,86
18/03/2008,14:25:00,31225,31240,31220,31225,83
18/03/2008,14:26:00,31230,31230,31220,31220,7
18/03/2008,14:27:00,31225,31225,31215,31220,12
18/03/2008,14:28:00,31210,31220,31205,31205,4
18/03/2008,14:29:00,31210,31215,31195,31215,158
18/03/2008,14:30:00,31205,31220,31190,31200,20
18/03/2008,14:31:00,31200,31225,31200,31225,35
18/03/2008,14:32:00,31230,31240,31220,31230,30
18/03/2008,14:33:00,31225,31245,31225,31245,10
18/03/2008,14:34:00,31240,31250,31230,31245,24
18/03/2008,14:35:00,31235,31275,31225,31250,76
18/03/2008,14:36:00,31260,31260,31230,31240,56
18/03/2008,14:37:00,31245,31245,31230,31230,16
18/03/2008,14:38:00,31225,31235,31220,31235,17
18/03/2008,14:39:00,31230,31245,31225,31240,138
18/03/2008,14:40:00,31230,31235,31225,31235,17
18/03/2008,14:41:00,31230,31250,31225,31225,33
18/03/2008,14:42:00,31220,31240,31220,31230,119
18/03/2008,14:43:00,31230,31250,31230,31240,250
18/03/2008,14:44:00,31235,31250,31230,31245,11
18/03/2008,14:45:00,31250,31285,31250,31280,49
18/03/2008,14:46:00,31270,31300,31270,31280,77
18/03/2008,14:47:00,31280,31285,31265,31270,112
18/03/2008,14:48:00,31280,31280,31270,31270,17
18/03/2008,14:49:00,31280,31280,31265,31280,22
18/03/2008,14:50:00,31280,31285,31265,31265,28
18/03/2008,14:51:00,31270,31300,31270,31300,25
18/03/2008,14:52:00,31300,31310,31285,31295,40
18/03/2008,14:53:00,31290,31300,31280,31280,36
18/03/2008,14:54:00,31275,31285,31270,31280,23
18/03/2008,14:55:00,31280,31315,31280,31310,80
18/03/2008,14:56:00,31310,31335,31300,31335,87
18/03/2008,14:57:00,31335,31345,31325,31335,132
18/03/2008,14:58:00,31330,31340,31325,31335,46
18/03/2008,14:59:00,31340,31345,31325,31335,16
18/03/2008,15:00:00,31335,31345,31325,31340,76
18/03/2008,15:01:00,31340,31400,31340,31390,166
18/03/2008,15:02:00,31395,31400,31370,31370,37
18/03/2008,15:03:00,31375,31375,31360,31370,54
18/03/2008,15:04:00,31370,31375,31360,31360,43
18/03/2008,15:05:00,31360,31360,31340,31340,38
18/03/2008,15:06:00,31335,31335,31310,31325,34
18/03/2008,15:07:00,31325,31350,31315,31345,40
18/03/2008,15:08:00,31345,31360,31340,31340,35
18/03/2008,15:09:00,31335,31335,31315,31320,76
18/03/2008,15:10:00,31320,31320,31290,31300,43
18/03/2008,15:11:00,31305,31330,31300,31330,147
18/03/2008,15:12:00,31325,31325,31315,31315,32
18/03/2008,15:13:00,31320,31325,31300,31300,71
18/03/2008,15:14:00,31300,31320,31300,31310,39
18/03/2008,15:15:00,31320,31320,31280,31280,53
18/03/2008,15:16:00,31280,31285,31265,31265,16
18/03/2008,15:17:00,31275,31275,31245,31260,60
18/03/2008,15:18:00,31260,31280,31260,31280,25
18/03/2008,15:19:00,31285,31295,31280,31280,362
18/03/2008,15:20:00,31280,31290,31275,31285,63
18/03/2008,15:21:00,31280,31280,31265,31275,14
18/03/2008,15:22:00,31275,31275,31265,31265,11
18/03/2008,15:23:00,31265,31275,31265,31275,7
18/03/2008,15:24:00,31265,31270,31260,31260,6
18/03/2008,15:25:00,31265,31275,31265,31270,35
18/03/2008,15:26:00,31270,31270,31270,31270,13
18/03/2008,15:27:00,31270,31285,31270,31275,69
18/03/2008,15:28:00,31275,31275,31260,31265,32
18/03/2008,15:29:00,31265,31275,31260,31260,8
18/03/2008,15:30:00,31270,31270,31260,31260,9
18/03/2008,15:31:00,31255,31270,31250,31265,26
18/03/2008,15:32:00,31265,31280,31250,31250,25
18/03/2008,15:33:00,31250,31260,31250,31255,10
18/03/2008,15:34:00,31250,31255,31225,31225,39
18/03/2008,15:35:00,31235,31245,31235,31245,7
18/03/2008,15:36:00,31240,31250,31235,31240,30
18/03/2008,15:37:00,31250,31275,31250,31265,25
18/03/2008,15:38:00,31260,31275,31260,31275,7
18/03/2008,15:39:00,31280,31280,31270,31280,25
18/03/2008,15:40:00,31285,31300,31280,31290,58
18/03/2008,15:41:00,31290,31295,31275,31275,76
18/03/2008,15:42:00,31275,31280,31265,31275,15
18/03/2008,15:43:00,31290,31290,31275,31285,14
18/03/2008,15:44:00,31290,31320,31290,31305,202
18/03/2008,15:45:00,31315,31315,31285,31295,79
18/03/2008,15:46:00,31295,31305,31290,31305,40
18/03/2008,15:47:00,31300,31320,31300,31310,47
18/03/2008,15:48:00,31315,31315,31300,31300,43
18/03/2008,15:49:00,31300,31300,31290,31300,33
18/03/2008,15:50:00,31310,31330,31310,31325,42
18/03/2008,15:51:00,31325,31340,31305,31335,188
18/03/2008,15:52:00,31335,31365,31335,31365,34
18/03/2008,15:53:00,31365,31385,31360,31385,65
18/03/2008,15:54:00,31385,31390,31370,31370,38
18/03/2008,15:55:00,31365,31380,31360,31380,22
18/03/2008,15:56:00,31365,31380,31365,31375,20
18/03/2008,15:57:00,31370,31380,31370,31375,33
18/03/2008,15:58:00,31370,31370,31360,31370,27
18/03/2008,15:59:00,31370,31370,31350,31365,41
18/03/2008,16:00:00,31355,31360,31340,31350,35
18/03/2008,16:01:00,31350,31365,31350,31365,24
18/03/2008,16:02:00,31365,31395,31360,31380,64
18/03/2008,16:03:00,31380,31405,31380,31395,68
18/03/2008,16:04:00,31395,31420,31395,31405,159
18/03/2008,16:05:00,31405,31415,31400,31405,44
18/03/2008,16:06:00,31405,31425,31400,31425,47
18/03/2008,16:07:00,31415,31420,31395,31405,37
18/03/2008,16:08:00,31395,31400,31385,31395,110
18/03/2008,16:09:00,31395,31400,31380,31390,70
18/03/2008,16:10:00,31390,31400,31385,31400,37
18/03/2008,16:11:00,31400,31415,31390,31405,51
18/03/2008,16:12:00,31400,31410,31395,31400,44
18/03/2008,16:13:00,31395,31395,31370,31370,60
18/03/2008,16:14:00,31370,31380,31365,31370,64
18/03/2008,16:15:00,31375,31375,31350,31355,106
18/03/2008,16:16:00,31355,31370,31350,31370,69
18/03/2008,16:17:00,31365,31390,31360,31385,68
18/03/2008,16:18:00,31385,31390,31375,31390,62
18/03/2008,16:19:00,31390,31395,31380,31385,17
18/03/2008,16:20:00,31375,31380,31365,31370,25
18/03/2008,16:21:00,31370,31380,31360,31360,44
18/03/2008,16:22:00,31360,31360,31340,31350,43
18/03/2008,16:23:00,31355,31365,31350,31365,63
18/03/2008,16:24:00,31365,31395,31365,31395,90
18/03/2008,16:25:00,31400,31405,31390,31390,289
18/03/2008,16:26:00,31400,31400,31395,31400,17
18/03/2008,16:27:00,31405,31410,31385,31385,175
18/03/2008,16:28:00,31380,31405,31380,31405,30
18/03/2008,16:29:00,31405,31415,31400,31400,45
18/03/2008,16:30:00,31395,31410,31390,31410,98
18/03/2008,16:31:00,31415,31420,31410,31410,26
18/03/2008,16:32:00,31415,31475,31415,31470,186
18/03/2008,16:33:00,31470,31475,31460,31465,46
18/03/2008,16:34:00,31460,31460,31450,31460,27
18/03/2008,16:35:00,31450,31465,31445,31455,34
18/03/2008,16:36:00,31455,31465,31445,31455,27
18/03/2008,16:37:00,31460,31490,31460,31475,60
18/03/2008,16:38:00,31475,31480,31470,31470,20
18/03/2008,16:39:00,31470,31475,31470,31475,67
18/03/2008,16:40:00,31475,31485,31475,31475,42
18/03/2008,16:41:00,31480,31480,31465,31465,25
18/03/2008,16:42:00,31470,31470,31450,31470,36
18/03/2008,16:43:00,31465,31480,31465,31465,23
18/03/2008,16:44:00,31460,31460,31450,31460,11
18/03/2008,16:45:00,31455,31465,31455,31455,13
18/03/2008,16:46:00,31460,31460,31450,31460,12
18/03/2008,16:47:00,31460,31475,31460,31465,64
18/03/2008,16:48:00,31470,31495,31470,31475,111
18/03/2008,16:49:00,31480,31490,31475,31475,15
18/03/2008,16:50:00,31470,31475,31460,31460,12
18/03/2008,16:51:00,31465,31465,31445,31455,26
18/03/2008,16:52:00,31460,31475,31455,31455,25
18/03/2008,16:53:00,31460,31465,31455,31460,39
18/03/2008,16:54:00,31460,31475,31460,31460,85
18/03/2008,16:55:00,31470,31475,31440,31440,34
18/03/2008,16:56:00,31435,31445,31430,31435,36
18/03/2008,16:57:00,31435,31445,31435,31440,18
18/03/2008,16:58:00,31440,31450,31435,31440,15
18/03/2008,16:59:00,31435,31445,31430,31440,81
18/03/2008,17:00:00,31440,31445,31430,31430,54
18/03/2008,17:01:00,31430,31440,31420,31420,246
18/03/2008,17:02:00,31415,31415,31390,31400,116
18/03/2008,17:03:00,31400,31400,31390,31400,49
18/03/2008,17:04:00,31390,31400,31390,31395,28
18/03/2008,17:05:00,31395,31395,31390,31390,15
18/03/2008,17:06:00,31395,31400,31390,31395,204
18/03/2008,17:07:00,31395,31425,31395,31415,207
18/03/2008,17:08:00,31410,31425,31410,31425,26
18/03/2008,17:09:00,31425,31435,31420,31420,14
18/03/2008,17:10:00,31430,31435,31425,31435,8
18/03/2008,17:11:00,31430,31440,31430,31430,36
18/03/2008,17:12:00,31425,31430,31405,31420,26
18/03/2008,17:13:00,31415,31415,31405,31410,13
18/03/2008,17:14:00,31410,31415,31400,31400,17
18/03/2008,17:15:00,31400,31410,31390,31400,55
18/03/2008,17:16:00,31410,31420,31395,31415,43
18/03/2008,17:17:00,31415,31420,31400,31405,83
18/03/2008,17:18:00,31415,31415,31410,31410,32
18/03/2008,17:19:00,31410,31415,31405,31415,121
18/03/2008,17:20:00,31420,31440,31420,31430,90
18/03/2008,17:21:00,31435,31440,31430,31435,69
18/03/2008,17:22:00,31435,31435,31425,31430,35
18/03/2008,17:23:00,31420,31430,31415,31420,30
18/03/2008,17:24:00,31415,31425,31410,31415,34
18/03/2008,17:25:00,31415,31435,31400,31410,90
18/03/2008,17:26:00,31415,31440,31415,31425,95
18/03/2008,17:27:00,31420,31435,31420,31425,18
18/03/2008,17:28:00,31425,31430,31410,31415,81
18/03/2008,17:29:00,31420,31450,31410,31425,109
18/03/2008,17:30:00,31435,31440,31420,31430,86
18/03/2008,17:31:00,31435,31440,31420,31420,49
18/03/2008,17:32:00,31420,31430,31420,31430,75
18/03/2008,17:33:00,31425,31430,31420,31425,37
18/03/2008,17:34:00,31420,31430,31415,31430,53
18/03/2008,17:35:00,31425,31430,31405,31405,30
18/03/2008,17:36:00,31410,31420,31410,31415,20
18/03/2008,17:37:00,31415,31420,31405,31410,18
18/03/2008,17:38:00,31405,31415,31390,31400,59
18/03/2008,17:39:00,31400,31420,31395,31415,80