DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
19/03/2008,09:00:00,31710,31745,31695,31740,208
19/03/2008,09:01:00,31735,31750,31670,31690,157
19/03/2008,09:02:00,31690,31715,31685,31695,69
19/03/2008,09:03:00,31700,31705,31685,31695,62
19/03/2008,09:04:00,31690,31700,31680,31690,52
19/03/2008,09:05:00,31690,31700,31685,31690,58
19/03/2008,09:06:00,31690,31705,31690,31695,65
19/03/2008,09:07:00,31695,31720,31690,31710,63
19/03/2008,09:08:00,31710,31720,31695,31710,43
19/03/2008,09:09:00,31710,31725,31710,31725,30
19/03/2008,09:10:00,31725,31735,31720,31720,56
19/03/2008,09:11:00,31715,31730,31715,31715,224
19/03/2008,09:12:00,31715,31730,31715,31720,66
19/03/2008,09:13:00,31715,31715,31705,31710,43
19/03/2008,09:14:00,31705,31705,31690,31690,65
19/03/2008,09:15:00,31690,31700,31690,31700,21
19/03/2008,09:16:00,31695,31695,31680,31695,114
19/03/2008,09:17:00,31695,31695,31665,31680,102
19/03/2008,09:18:00,31675,31675,31660,31670,72
19/03/2008,09:19:00,31670,31670,31660,31660,152
19/03/2008,09:20:00,31660,31660,31630,31630,79
19/03/2008,09:21:00,31630,31630,31615,31625,73
19/03/2008,09:22:00,31615,31630,31610,31630,42
19/03/2008,09:23:00,31630,31630,31600,31600,41
19/03/2008,09:24:00,31605,31610,31595,31610,54
19/03/2008,09:25:00,31610,31615,31595,31600,41
19/03/2008,09:26:00,31595,31615,31595,31600,68
19/03/2008,09:27:00,31610,31635,31610,31625,56
19/03/2008,09:28:00,31625,31630,31620,31630,23
19/03/2008,09:29:00,31635,31655,31635,31645,43
19/03/2008,09:30:00,31645,31655,31640,31655,14
19/03/2008,09:31:00,31660,31660,31635,31640,18
19/03/2008,09:32:00,31640,31640,31625,31625,33
19/03/2008,09:33:00,31625,31640,31620,31620,33
19/03/2008,09:34:00,31620,31620,31605,31615,20
19/03/2008,09:35:00,31615,31615,31600,31605,25
19/03/2008,09:36:00,31605,31605,31590,31595,37
19/03/2008,09:37:00,31600,31615,31595,31595,46
19/03/2008,09:38:00,31590,31590,31555,31555,103
19/03/2008,09:39:00,31555,31555,31475,31495,226
19/03/2008,09:40:00,31495,31505,31490,31495,66
19/03/2008,09:41:00,31495,31500,31475,31485,240
19/03/2008,09:42:00,31485,31485,31465,31470,100
19/03/2008,09:43:00,31465,31470,31430,31430,50
19/03/2008,09:44:00,31440,31450,31435,31440,77
19/03/2008,09:45:00,31435,31450,31420,31430,109
19/03/2008,09:46:00,31435,31435,31405,31405,153
19/03/2008,09:47:00,31405,31405,31365,31380,76
19/03/2008,09:48:00,31385,31385,31370,31375,114
19/03/2008,09:49:00,31380,31380,31255,31270,190
19/03/2008,09:50:00,31265,31300,31200,31200,228
19/03/2008,09:51:00,31200,31245,31195,31225,205
19/03/2008,09:52:00,31225,31230,31130,31145,149
19/03/2008,09:53:00,31150,31295,31135,31280,195
19/03/2008,09:54:00,31290,31300,31230,31235,118
19/03/2008,09:55:00,31245,31285,31240,31275,73
19/03/2008,09:56:00,31275,31275,31175,31180,150
19/03/2008,09:57:00,31200,31255,31200,31225,79
19/03/2008,09:58:00,31220,31290,31210,31285,79
19/03/2008,09:59:00,31285,31285,31220,31220,50
19/03/2008,10:00:00,31225,31245,31210,31240,46
19/03/2008,10:01:00,31240,31300,31240,31280,79
19/03/2008,10:02:00,31290,31310,31270,31275,86
19/03/2008,10:03:00,31275,31290,31255,31290,57
19/03/2008,10:04:00,31285,31285,31270,31285,27
19/03/2008,10:05:00,31290,31325,31275,31300,148
19/03/2008,10:06:00,31300,31320,31280,31285,100
19/03/2008,10:07:00,31290,31330,31285,31285,81
19/03/2008,10:08:00,31280,31310,31270,31300,49
19/03/2008,10:09:00,31305,31315,31290,31315,36
19/03/2008,10:10:00,31310,31315,31295,31295,18
19/03/2008,10:11:00,31300,31315,31295,31315,23
19/03/2008,10:12:00,31320,31355,31300,31340,77
19/03/2008,10:13:00,31350,31370,31345,31345,57
19/03/2008,10:14:00,31355,31355,31325,31345,49
19/03/2008,10:15:00,31355,31355,31335,31335,7
19/03/2008,10:16:00,31335,31350,31315,31330,61
19/03/2008,10:17:00,31330,31335,31325,31330,23
19/03/2008,10:18:00,31330,31335,31310,31310,15
19/03/2008,10:19:00,31300,31330,31295,31330,26
19/03/2008,10:20:00,31325,31330,31320,31320,14
19/03/2008,10:21:00,31315,31320,31310,31310,17
19/03/2008,10:22:00,31310,31310,31265,31275,31
19/03/2008,10:23:00,31280,31280,31210,31210,67
19/03/2008,10:24:00,31220,31220,31195,31200,65
19/03/2008,10:25:00,31200,31205,31185,31195,39
19/03/2008,10:26:00,31200,31200,31180,31185,78
19/03/2008,10:27:00,31175,31175,31070,31080,182
19/03/2008,10:28:00,31085,31100,31060,31090,95
19/03/2008,10:29:00,31090,31090,31075,31080,64
19/03/2008,10:30:00,31080,31080,31055,31070,68
19/03/2008,10:31:00,31075,31090,31070,31090,108
19/03/2008,10:32:00,31090,31110,31080,31110,80
19/03/2008,10:33:00,31115,31120,31105,31115,35
19/03/2008,10:34:00,31110,31130,31110,31115,93
19/03/2008,10:35:00,31120,31145,31115,31140,43
19/03/2008,10:36:00,31130,31130,31125,31125,28
19/03/2008,10:37:00,31120,31130,31120,31130,41
19/03/2008,10:38:00,31130,31140,31125,31140,25
19/03/2008,10:39:00,31140,31160,31140,31150,20
19/03/2008,10:40:00,31155,31180,31145,31180,38
19/03/2008,10:41:00,31180,31185,31170,31180,25
19/03/2008,10:42:00,31170,31180,31170,31170,28
19/03/2008,10:43:00,31170,31170,31150,31155,66
19/03/2008,10:44:00,31165,31175,31155,31175,16
19/03/2008,10:45:00,31180,31200,31180,31190,42
19/03/2008,10:46:00,31185,31200,31185,31195,18
19/03/2008,10:47:00,31195,31200,31185,31185,29
19/03/2008,10:48:00,31185,31215,31185,31200,103
19/03/2008,10:49:00,31200,31230,31200,31220,103
19/03/2008,10:50:00,31220,31235,31215,31235,282
19/03/2008,10:51:00,31230,31235,31210,31215,16
19/03/2008,10:52:00,31210,31210,31200,31200,16
19/03/2008,10:53:00,31200,31220,31195,31215,20
19/03/2008,10:54:00,31210,31210,31195,31195,16
19/03/2008,10:55:00,31200,31200,31150,31150,102
19/03/2008,10:56:00,31150,31155,31130,31130,65
19/03/2008,10:57:00,31130,31140,31095,31100,112
19/03/2008,10:58:00,31100,31140,31090,31140,144
19/03/2008,10:59:00,31130,31140,31115,31115,62
19/03/2008,11:00:00,31120,31135,31110,31130,38
19/03/2008,11:01:00,31130,31140,31130,31140,16
19/03/2008,11:02:00,31140,31145,31135,31140,42
19/03/2008,11:03:00,31135,31135,31075,31090,130
19/03/2008,11:04:00,31075,31090,31025,31035,205
19/03/2008,11:05:00,31045,31050,31020,31030,79
19/03/2008,11:06:00,31025,31050,31025,31050,45
19/03/2008,11:07:00,31050,31070,31040,31055,65
19/03/2008,11:08:00,31050,31070,31045,31060,38
19/03/2008,11:09:00,31055,31065,31050,31050,15
19/03/2008,11:10:00,31060,31090,31050,31080,33
19/03/2008,11:11:00,31085,31090,31075,31090,16
19/03/2008,11:12:00,31090,31105,31085,31085,59
19/03/2008,11:13:00,31080,31080,31040,31040,22
19/03/2008,11:14:00,31040,31055,31035,31040,43
19/03/2008,11:15:00,31045,31055,31010,31015,42
19/03/2008,11:16:00,31020,31050,31000,31045,68
19/03/2008,11:17:00,31050,31070,31040,31060,64
19/03/2008,11:18:00,31060,31100,31060,31100,59
19/03/2008,11:19:00,31105,31120,31090,31105,68
19/03/2008,11:20:00,31085,31110,31080,31080,45
19/03/2008,11:21:00,31080,31090,31050,31075,83
19/03/2008,11:22:00,31070,31100,31070,31100,34
19/03/2008,11:23:00,31100,31100,31090,31095,24
19/03/2008,11:24:00,31100,31100,31085,31095,50
19/03/2008,11:25:00,31085,31090,31085,31090,5
19/03/2008,11:26:00,31095,31095,31075,31075,12
19/03/2008,11:27:00,31080,31090,31080,31080,17
19/03/2008,11:28:00,31085,31105,31085,31100,39
19/03/2008,11:29:00,31110,31115,31100,31115,181
19/03/2008,11:30:00,31120,31120,31095,31100,41
19/03/2008,11:31:00,31100,31100,31070,31070,71
19/03/2008,11:32:00,31065,31075,31055,31075,53
19/03/2008,11:33:00,31075,31075,31070,31070,14
19/03/2008,11:34:00,31065,31075,31065,31070,13
19/03/2008,11:35:00,31070,31090,31065,31070,67
19/03/2008,11:36:00,31065,31100,31065,31095,42
19/03/2008,11:37:00,31095,31095,31080,31080,9
19/03/2008,11:38:00,31085,31085,31065,31085,18
19/03/2008,11:39:00,31075,31095,31065,31080,47
19/03/2008,11:40:00,31085,31090,31080,31085,26
19/03/2008,11:41:00,31085,31085,31075,31075,12
19/03/2008,11:42:00,31070,31080,31065,31070,313
19/03/2008,11:43:00,31065,31070,31065,31065,26
19/03/2008,11:44:00,31075,31100,31075,31100,77
19/03/2008,11:45:00,31090,31100,31070,31070,30
19/03/2008,11:46:00,31065,31075,31045,31065,56
19/03/2008,11:47:00,31060,31070,31055,31065,18
19/03/2008,11:48:00,31060,31060,31060,31060,9
19/03/2008,11:49:00,31055,31055,30985,30995,92
19/03/2008,11:50:00,31000,31000,30975,30990,86
19/03/2008,11:51:00,30995,31020,30990,31015,97
19/03/2008,11:52:00,31015,31025,31010,31025,34
19/03/2008,11:53:00,31025,31035,31015,31025,16
19/03/2008,11:54:00,31025,31030,31015,31020,31
19/03/2008,11:55:00,31020,31035,31000,31030,54
19/03/2008,11:56:00,31040,31045,31030,31030,24
19/03/2008,11:57:00,31030,31035,31025,31030,9
19/03/2008,11:58:00,31040,31040,31015,31020,17
19/03/2008,11:59:00,31020,31025,31005,31015,23
19/03/2008,12:00:00,31025,31025,31000,31000,44
19/03/2008,12:01:00,31000,31010,30945,30950,106
19/03/2008,12:02:00,30950,30955,30890,30900,182
19/03/2008,12:03:00,30900,30950,30900,30940,84
19/03/2008,12:04:00,30935,30935,30920,30935,26
19/03/2008,12:05:00,30930,30930,30895,30915,94
19/03/2008,12:06:00,30895,30895,30830,30840,115
19/03/2008,12:07:00,30840,30880,30820,30875,65
19/03/2008,12:08:00,30870,30895,30870,30880,36
19/03/2008,12:09:00,30880,30915,30865,30905,37
19/03/2008,12:10:00,30905,30925,30895,30895,67
19/03/2008,12:11:00,30895,30895,30860,30875,87
19/03/2008,12:12:00,30875,30890,30870,30885,124
19/03/2008,12:13:00,30895,30920,30890,30910,58
19/03/2008,12:14:00,30900,30905,30895,30895,29
19/03/2008,12:15:00,30910,30910,30890,30900,40
19/03/2008,12:16:00,30905,30910,30900,30905,12
19/03/2008,12:17:00,30900,30905,30890,30900,24
19/03/2008,12:18:00,30900,30915,30900,30915,19
19/03/2008,12:19:00,30915,30920,30900,30910,245
19/03/2008,12:20:00,30905,30910,30900,30905,9
19/03/2008,12:21:00,30905,30915,30905,30910,14
19/03/2008,12:22:00,30910,30945,30905,30940,164
19/03/2008,12:23:00,30940,30970,30940,30965,53
19/03/2008,12:24:00,30965,30970,30955,30955,32
19/03/2008,12:25:00,30955,30960,30940,30940,16
19/03/2008,12:26:00,30950,30965,30940,30965,23
19/03/2008,12:27:00,30960,30970,30960,30965,6
19/03/2008,12:28:00,30970,30970,30965,30965,9
19/03/2008,12:29:00,30960,30975,30960,30975,61
19/03/2008,12:30:00,30970,31070,30970,31070,123
19/03/2008,12:31:00,31070,31105,31055,31070,155
19/03/2008,12:32:00,31070,31075,31035,31045,63
19/03/2008,12:33:00,31035,31070,31035,31060,41
19/03/2008,12:34:00,31065,31075,31055,31075,17
19/03/2008,12:35:00,31070,31070,31055,31055,107
19/03/2008,12:36:00,31050,31060,31040,31050,43
19/03/2008,12:37:00,31050,31055,31035,31050,27
19/03/2008,12:38:00,31050,31055,31040,31050,30
19/03/2008,12:39:00,31045,31055,31045,31045,8
19/03/2008,12:40:00,31040,31055,31040,31050,71
19/03/2008,12:41:00,31055,31075,31050,31075,41
19/03/2008,12:42:00,31075,31120,31075,31110,54
19/03/2008,12:43:00,31110,31125,31085,31090,41
19/03/2008,12:44:00,31090,31090,31055,31065,44
19/03/2008,12:45:00,31070,31075,31060,31070,12
19/03/2008,12:46:00,31065,31065,31050,31050,26
19/03/2008,12:47:00,31050,31055,31030,31055,46
19/03/2008,12:48:00,31055,31055,31050,31050,5
19/03/2008,12:49:00,31055,31070,31045,31070,29
19/03/2008,12:50:00,31070,31070,31060,31070,20
19/03/2008,12:51:00,31065,31070,31065,31070,23
19/03/2008,12:52:00,31065,31065,31060,31060,44
19/03/2008,12:53:00,31065,31065,31055,31060,7
19/03/2008,12:54:00,31055,31055,31050,31050,13
19/03/2008,12:55:00,31045,31045,31005,31005,28
19/03/2008,12:56:00,31005,31010,30985,30985,25
19/03/2008,12:57:00,30980,30990,30980,30980,24
19/03/2008,12:58:00,30985,30985,30975,30980,57
19/03/2008,12:59:00,30975,30975,30965,30970,36
19/03/2008,13:00:00,30970,30970,30925,30940,85
19/03/2008,13:01:00,30940,30950,30930,30930,26
19/03/2008,13:02:00,30930,30935,30925,30925,31
19/03/2008,13:03:00,30930,30940,30925,30930,36
19/03/2008,13:04:00,30935,30950,30935,30950,226
19/03/2008,13:05:00,30950,30965,30945,30960,23
19/03/2008,13:06:00,30970,30985,30960,30965,56
19/03/2008,13:07:00,30965,30965,30950,30950,10
19/03/2008,13:08:00,30940,30950,30930,30935,11
19/03/2008,13:09:00,30935,30940,30920,30920,32
19/03/2008,13:10:00,30920,30935,30915,30935,20
19/03/2008,13:11:00,30925,30925,30910,30910,134
19/03/2008,13:12:00,30920,30925,30910,30925,12
19/03/2008,13:13:00,30930,30960,30930,30955,27
19/03/2008,13:14:00,30950,30950,30935,30945,20
19/03/2008,13:15:00,30940,30940,30925,30925,14
19/03/2008,13:16:00,30920,30930,30910,30925,18
19/03/2008,13:17:00,30930,30935,30920,30930,13
19/03/2008,13:18:00,30925,30925,30920,30925,80
19/03/2008,13:19:00,30925,30935,30920,30935,3
19/03/2008,13:20:00,30925,30935,30905,30910,9
19/03/2008,13:21:00,30925,30940,30915,30935,17
19/03/2008,13:22:00,30930,30955,30925,30940,59
19/03/2008,13:23:00,30945,30950,30930,30930,17
19/03/2008,13:24:00,30940,30940,30940,30940,5
19/03/2008,13:25:00,30945,30950,30935,30935,8
19/03/2008,13:26:00,30940,30950,30930,30945,78
19/03/2008,13:27:00,30950,30950,30915,30915,12
19/03/2008,13:28:00,30920,30930,30900,30925,21
19/03/2008,13:29:00,30925,30970,30915,30960,60
19/03/2008,13:30:00,30955,31050,30955,31045,118
19/03/2008,13:31:00,31045,31070,31030,31035,101
19/03/2008,13:32:00,31040,31055,31030,31030,141
19/03/2008,13:33:00,31035,31055,31025,31045,50
19/03/2008,13:34:00,31050,31060,31050,31060,16
19/03/2008,13:35:00,31065,31085,31060,31065,34
19/03/2008,13:36:00,31065,31065,31050,31060,24
19/03/2008,13:37:00,31050,31050,31040,31050,4
19/03/2008,13:38:00,31040,31040,31035,31040,27
19/03/2008,13:39:00,31045,31050,31035,31035,6
19/03/2008,13:40:00,31030,31045,31030,31035,5
19/03/2008,13:41:00,31030,31040,31020,31020,9
19/03/2008,13:42:00,31015,31030,31015,31025,55
19/03/2008,13:43:00,31035,31035,31025,31035,5
19/03/2008,13:44:00,31025,31030,31025,31030,11
19/03/2008,13:45:00,31040,31050,31040,31045,11
19/03/2008,13:46:00,31050,31060,31040,31040,19
19/03/2008,13:47:00,31040,31050,31040,31045,13
19/03/2008,13:48:00,31050,31075,31045,31075,30
19/03/2008,13:49:00,31075,31100,31075,31095,42
19/03/2008,13:50:00,31095,31110,31090,31100,55
19/03/2008,13:51:00,31100,31105,31085,31090,29
19/03/2008,13:52:00,31090,31090,31085,31085,10
19/03/2008,13:53:00,31080,31090,31080,31085,10
19/03/2008,13:54:00,31090,31105,31085,31100,17
19/03/2008,13:55:00,31100,31100,31090,31090,6
19/03/2008,13:56:00,31105,31105,31095,31105,154
19/03/2008,13:57:00,31105,31105,31090,31100,34
19/03/2008,13:58:00,31095,31105,31095,31105,7
19/03/2008,13:59:00,31110,31115,31095,31105,25
19/03/2008,14:00:00,31110,31130,31105,31120,35
19/03/2008,14:01:00,31120,31120,31100,31110,29
19/03/2008,14:02:00,31115,31140,31105,31140,38
19/03/2008,14:03:00,31140,31180,31135,31165,111
19/03/2008,14:04:00,31155,31155,31120,31120,49
19/03/2008,14:05:00,31120,31160,31120,31160,64
19/03/2008,14:06:00,31155,31170,31150,31165,32
19/03/2008,14:07:00,31170,31195,31170,31195,41
19/03/2008,14:08:00,31190,31220,31185,31205,52
19/03/2008,14:09:00,31210,31235,31210,31225,52
19/03/2008,14:10:00,31225,31250,31220,31250,89
19/03/2008,14:11:00,31245,31280,31245,31255,88
19/03/2008,14:12:00,31250,31285,31250,31285,70
19/03/2008,14:13:00,31285,31285,31260,31260,30
19/03/2008,14:14:00,31260,31280,31255,31275,83
19/03/2008,14:15:00,31280,31305,31270,31300,99
19/03/2008,14:16:00,31290,31295,31275,31290,56
19/03/2008,14:17:00,31290,31335,31290,31325,124
19/03/2008,14:18:00,31320,31325,31290,31305,134
19/03/2008,14:19:00,31295,31295,31280,31285,55
19/03/2008,14:20:00,31280,31285,31265,31265,34
19/03/2008,14:21:00,31270,31280,31270,31275,33
19/03/2008,14:22:00,31280,31290,31280,31290,184
19/03/2008,14:23:00,31295,31300,31275,31280,88
19/03/2008,14:24:00,31275,31275,31245,31245,27
19/03/2008,14:25:00,31250,31265,31245,31255,32
19/03/2008,14:26:00,31250,31255,31240,31240,60
19/03/2008,14:27:00,31245,31245,31225,31240,17
19/03/2008,14:28:00,31240,31265,31240,31245,42
19/03/2008,14:29:00,31245,31250,31230,31240,20
19/03/2008,14:30:00,31230,31235,31190,31215,83
19/03/2008,14:31:00,31215,31245,31210,31245,101
19/03/2008,14:32:00,31235,31250,31230,31230,30
19/03/2008,14:33:00,31240,31250,31235,31250,15
19/03/2008,14:34:00,31255,31280,31250,31265,74
19/03/2008,14:35:00,31260,31260,31225,31230,52
19/03/2008,14:36:00,31235,31245,31200,31210,70
19/03/2008,14:37:00,31205,31215,31185,31185,65
19/03/2008,14:38:00,31180,31210,31175,31195,59
19/03/2008,14:39:00,31190,31230,31190,31220,30
19/03/2008,14:40:00,31205,31220,31190,31220,40
19/03/2008,14:41:00,31225,31235,31215,31230,29
19/03/2008,14:42:00,31235,31255,31235,31255,76
19/03/2008,14:43:00,31245,31265,31240,31260,54
19/03/2008,14:44:00,31260,31275,31255,31255,59
19/03/2008,14:45:00,31260,31260,31235,31240,59
19/03/2008,14:46:00,31240,31265,31235,31245,26
19/03/2008,14:47:00,31250,31285,31250,31285,81
19/03/2008,14:48:00,31280,31300,31280,31295,74
19/03/2008,14:49:00,31285,31285,31250,31260,75
19/03/2008,14:50:00,31255,31255,31240,31245,22
19/03/2008,14:51:00,31235,31265,31235,31265,61
19/03/2008,14:52:00,31255,31270,31205,31205,100
19/03/2008,14:53:00,31205,31230,31200,31210,51
19/03/2008,14:54:00,31205,31215,31180,31185,1588
19/03/2008,14:55:00,31185,31185,31165,31175,65
19/03/2008,14:56:00,31170,31170,31125,31140,76
19/03/2008,14:57:00,31135,31150,31105,31105,51
19/03/2008,14:58:00,31105,31110,31070,31080,55
19/03/2008,14:59:00,31080,31080,31035,31050,49
19/03/2008,15:00:00,31045,31080,31045,31075,53
19/03/2008,15:01:00,31075,31110,31075,31100,64
19/03/2008,15:02:00,31105,31155,31105,31135,52
19/03/2008,15:03:00,31140,31140,31110,31120,65
19/03/2008,15:04:00,31130,31165,31115,31150,49
19/03/2008,15:05:00,31150,31150,31100,31105,70
19/03/2008,15:06:00,31110,31155,31105,31140,46
19/03/2008,15:07:00,31140,31150,31130,31135,100
19/03/2008,15:08:00,31145,31155,31135,31140,17
19/03/2008,15:09:00,31140,31140,31100,31100,48
19/03/2008,15:10:00,31110,31125,31080,31085,57
19/03/2008,15:11:00,31085,31100,31065,31070,64
19/03/2008,15:12:00,31075,31085,31045,31065,74
19/03/2008,15:13:00,31070,31070,31050,31065,13
19/03/2008,15:14:00,31055,31055,31020,31020,33
19/03/2008,15:15:00,31020,31050,31015,31040,130
19/03/2008,15:16:00,31045,31070,31015,31020,45
19/03/2008,15:17:00,31020,31025,30990,31015,60
19/03/2008,15:18:00,31020,31030,31000,31010,33
19/03/2008,15:19:00,31010,31035,31010,31030,95
19/03/2008,15:20:00,31025,31035,31015,31030,27
19/03/2008,15:21:00,31040,31060,31040,31050,41
19/03/2008,15:22:00,31050,31055,31040,31055,24
19/03/2008,15:23:00,31055,31065,31050,31060,46
19/03/2008,15:24:00,31060,31065,31050,31060,23
19/03/2008,15:25:00,31060,31060,31040,31045,48
19/03/2008,15:26:00,31040,31045,31015,31015,193
19/03/2008,15:27:00,31015,31020,30995,31000,130
19/03/2008,15:28:00,31000,31020,30980,30995,222
19/03/2008,15:29:00,30995,31010,30950,30955,173
19/03/2008,15:30:00,30950,30950,30925,30940,120
19/03/2008,15:31:00,30940,30940,30925,30925,75
19/03/2008,15:32:00,30925,30925,30890,30905,122
19/03/2008,15:33:00,30905,30915,30895,30915,52
19/03/2008,15:34:00,30910,30915,30885,30885,163
19/03/2008,15:35:00,30895,30895,30875,30890,41
19/03/2008,15:36:00,30885,30910,30865,30910,118
19/03/2008,15:37:00,30905,30920,30895,30920,81
19/03/2008,15:38:00,30915,30925,30910,30920,73
19/03/2008,15:39:00,30920,30930,30905,30910,33
19/03/2008,15:40:00,30910,30915,30900,30900,57
19/03/2008,15:41:00,30900,30900,30885,30890,80
19/03/2008,15:42:00,30895,30910,30865,30910,58
19/03/2008,15:43:00,30910,30960,30905,30950,65
19/03/2008,15:44:00,30950,30950,30920,30930,66
19/03/2008,15:45:00,30925,30935,30910,30935,68
19/03/2008,15:46:00,30925,30940,30920,30940,17
19/03/2008,15:47:00,30940,30970,30940,30970,35
19/03/2008,15:48:00,30975,30985,30970,30970,36
19/03/2008,15:49:00,30985,30990,30975,30980,15
19/03/2008,15:50:00,30990,31010,30985,31010,62
19/03/2008,15:51:00,31010,31010,30995,31000,25
19/03/2008,15:52:00,30995,30995,30975,30985,33
19/03/2008,15:53:00,30990,30990,30975,30975,22
19/03/2008,15:54:00,30975,30975,30945,30950,26
19/03/2008,15:55:00,30950,30970,30940,30945,24
19/03/2008,15:56:00,30950,30950,30940,30950,18
19/03/2008,15:57:00,30945,30960,30945,30955,49
19/03/2008,15:58:00,30950,30960,30925,30925,69
19/03/2008,15:59:00,30925,30940,30920,30940,59
19/03/2008,16:00:00,30930,30935,30925,30930,9
19/03/2008,16:01:00,30930,30940,30920,30935,23
19/03/2008,16:02:00,30935,30970,30935,30970,66
19/03/2008,16:03:00,30975,30995,30975,30990,79
19/03/2008,16:04:00,30985,31015,30980,31015,24
19/03/2008,16:05:00,31005,31015,30985,30990,25
19/03/2008,16:06:00,30980,30995,30980,30985,18
19/03/2008,16:07:00,30985,30990,30945,30945,37
19/03/2008,16:08:00,30950,30950,30935,30945,29
19/03/2008,16:09:00,30950,30990,30950,30990,81
19/03/2008,16:10:00,30995,31010,30990,31000,37
19/03/2008,16:11:00,31005,31005,30965,30970,29
19/03/2008,16:12:00,30965,30965,30960,30960,23
19/03/2008,16:13:00,30970,31000,30970,30990,29
19/03/2008,16:14:00,30990,31010,30985,30990,45
19/03/2008,16:15:00,30990,30995,30975,30985,30
19/03/2008,16:16:00,30990,31025,30990,31010,71
19/03/2008,16:17:00,31005,31020,30995,31000,33
19/03/2008,16:18:00,30995,31000,30985,30985,73
19/03/2008,16:19:00,30990,30990,30945,30945,92
19/03/2008,16:20:00,30945,30945,30915,30930,65
19/03/2008,16:21:00,30930,30930,30920,30920,32
19/03/2008,16:22:00,30920,30955,30920,30955,26
19/03/2008,16:23:00,30955,30975,30955,30970,51
19/03/2008,16:24:00,30965,30970,30945,30970,40
19/03/2008,16:25:00,30975,30985,30975,30985,14
19/03/2008,16:26:00,30990,31015,30985,31000,37
19/03/2008,16:27:00,31005,31005,31000,31005,8
19/03/2008,16:28:00,31005,31010,30985,30985,49
19/03/2008,16:29:00,30990,30990,30975,30980,24
19/03/2008,16:30:00,30980,30985,30965,30965,2037
19/03/2008,16:31:00,30960,30960,30920,30925,70
19/03/2008,16:32:00,30935,30965,30930,30965,23
19/03/2008,16:33:00,30975,30990,30965,30975,97
19/03/2008,16:34:00,30970,30980,30955,30970,73
19/03/2008,16:35:00,30975,30980,30955,30970,30
19/03/2008,16:36:00,30975,30990,30960,30965,46
19/03/2008,16:37:00,30965,30970,30950,30950,52
19/03/2008,16:38:00,30950,30990,30945,30990,44
19/03/2008,16:39:00,30985,30990,30960,30975,36
19/03/2008,16:40:00,30965,30985,30965,30970,47
19/03/2008,16:41:00,30980,30985,30980,30980,21
19/03/2008,16:42:00,30985,31005,30980,30985,45
19/03/2008,16:43:00,30985,30995,30980,30990,17
19/03/2008,16:44:00,30980,30990,30945,30955,50
19/03/2008,16:45:00,30950,30960,30940,30960,29
19/03/2008,16:46:00,30965,30965,30915,30920,53
19/03/2008,16:47:00,30925,30935,30920,30920,33
19/03/2008,16:48:00,30915,30915,30880,30900,49
19/03/2008,16:49:00,30900,30935,30900,30920,35
19/03/2008,16:50:00,30920,30940,30910,30940,48
19/03/2008,16:51:00,30935,30945,30930,30940,25
19/03/2008,16:52:00,30945,30965,30930,30960,38
19/03/2008,16:53:00,30960,30970,30950,30955,31
19/03/2008,16:54:00,30950,30955,30930,30945,24
19/03/2008,16:55:00,30945,30960,30945,30960,15
19/03/2008,16:56:00,30960,30960,30925,30925,20
19/03/2008,16:57:00,30920,30940,30910,30920,63
19/03/2008,16:58:00,30915,30920,30895,30905,52
19/03/2008,16:59:00,30905,30925,30870,30870,69
19/03/2008,17:00:00,30875,30895,30850,30855,136
19/03/2008,17:01:00,30860,30870,30820,30825,166
19/03/2008,17:02:00,30830,30845,30805,30805,166
19/03/2008,17:03:00,30810,30815,30780,30780,76
19/03/2008,17:04:00,30790,30790,30730,30730,120
19/03/2008,17:05:00,30735,30750,30720,30720,111
19/03/2008,17:06:00,30725,30750,30705,30750,93
19/03/2008,17:07:00,30750,30785,30745,30785,75
19/03/2008,17:08:00,30785,30815,30785,30800,152
19/03/2008,17:09:00,30795,30835,30795,30825,65
19/03/2008,17:10:00,30830,30860,30815,30860,61
19/03/2008,17:11:00,30860,30860,30830,30835,67
19/03/2008,17:12:00,30830,30845,30820,30845,47
19/03/2008,17:13:00,30845,30850,30820,30825,27
19/03/2008,17:14:00,30835,30835,30805,30820,35
19/03/2008,17:15:00,30820,30835,30795,30810,49
19/03/2008,17:16:00,30805,30830,30800,30815,88
19/03/2008,17:17:00,30815,30855,30810,30855,46
19/03/2008,17:18:00,30855,30875,30850,30855,83
19/03/2008,17:19:00,30840,30870,30840,30850,68
19/03/2008,17:20:00,30855,30855,30790,30800,124
19/03/2008,17:21:00,30810,30835,30790,30830,73
19/03/2008,17:22:00,30830,30865,30830,30860,34
19/03/2008,17:23:00,30850,30875,30850,30855,48
19/03/2008,17:24:00,30870,30870,30820,30835,88
19/03/2008,17:25:00,30840,30855,30815,30815,84
19/03/2008,17:26:00,30810,30825,30795,30825,107
19/03/2008,17:27:00,30810,30840,30810,30810,89
19/03/2008,17:28:00,30820,30835,30790,30815,85
19/03/2008,17:29:00,30820,30860,30815,30845,137
19/03/2008,17:30:00,30850,30885,30850,30865,48
19/03/2008,17:31:00,30855,30860,30845,30845,136
19/03/2008,17:32:00,30850,30855,30840,30855,13
19/03/2008,17:33:00,30860,30895,30855,30895,40
19/03/2008,17:34:00,30900,30940,30900,30940,64
19/03/2008,17:35:00,30940,30960,30935,30935,72
19/03/2008,17:36:00,30940,30960,30930,30945,47
19/03/2008,17:37:00,30960,30960,30950,30955,31
19/03/2008,17:38:00,30955,30960,30940,30940,29
19/03/2008,17:39:00,30940,30940,30885,30890,54