DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/03/2008,17:30:00,29930,29960,29925,29940,65
19/03/2008,17:31:00,29940,29940,29930,29935,148
19/03/2008,17:32:00,29935,29935,29925,29935,45
19/03/2008,17:33:00,29950,29980,29935,29980,29
19/03/2008,17:34:00,29990,30025,29990,30020,51
19/03/2008,17:35:00,30030,30045,30025,30025,44
19/03/2008,17:36:00,30025,30050,30025,30045,49
19/03/2008,17:37:00,30045,30055,30040,30045,42
19/03/2008,17:38:00,30040,30045,30010,30025,33
19/03/2008,17:39:00,30025,30025,29965,29970,63
20/03/2008,09:00:00,29740,29740,29600,29610,498
20/03/2008,09:01:00,29610,29640,29610,29620,186
20/03/2008,09:02:00,29615,29640,29610,29630,113
20/03/2008,09:03:00,29630,29635,29620,29620,117
20/03/2008,09:04:00,29620,29630,29615,29620,79
20/03/2008,09:05:00,29625,29635,29610,29615,154
20/03/2008,09:06:00,29615,29615,29555,29565,169
20/03/2008,09:07:00,29570,29575,29560,29560,71
20/03/2008,09:08:00,29565,29600,29565,29600,46
20/03/2008,09:09:00,29600,29655,29600,29640,97
20/03/2008,09:10:00,29635,29640,29620,29630,50
20/03/2008,09:11:00,29625,29625,29580,29585,55
20/03/2008,09:12:00,29595,29610,29585,29600,57
20/03/2008,09:13:00,29605,29615,29600,29610,58
20/03/2008,09:14:00,29605,29615,29585,29595,38
20/03/2008,09:15:00,29585,29630,29580,29630,89
20/03/2008,09:16:00,29620,29630,29605,29610,59
20/03/2008,09:17:00,29610,29640,29600,29635,49
20/03/2008,09:18:00,29635,29655,29630,29655,68
20/03/2008,09:19:00,29655,29690,29655,29685,51
20/03/2008,09:20:00,29685,29710,29660,29660,76
20/03/2008,09:21:00,29660,29675,29640,29675,37
20/03/2008,09:22:00,29675,29680,29650,29670,25
20/03/2008,09:23:00,29670,29680,29655,29660,36
20/03/2008,09:24:00,29660,29665,29620,29625,51
20/03/2008,09:25:00,29620,29620,29585,29585,49
20/03/2008,09:26:00,29590,29600,29590,29590,31
20/03/2008,09:27:00,29585,29605,29580,29605,63
20/03/2008,09:28:00,29605,29620,29600,29620,55
20/03/2008,09:29:00,29610,29640,29610,29635,51
20/03/2008,09:30:00,29630,29640,29620,29630,47
20/03/2008,09:31:00,29635,29660,29630,29640,79
20/03/2008,09:32:00,29640,29640,29620,29635,30
20/03/2008,09:33:00,29630,29635,29625,29635,10
20/03/2008,09:34:00,29635,29640,29630,29640,9
20/03/2008,09:35:00,29635,29635,29625,29625,35
20/03/2008,09:36:00,29625,29625,29615,29615,27
20/03/2008,09:37:00,29615,29620,29590,29590,99
20/03/2008,09:38:00,29595,29605,29595,29600,27
20/03/2008,09:39:00,29600,29610,29600,29605,25
20/03/2008,09:40:00,29605,29615,29590,29595,29
20/03/2008,09:41:00,29590,29610,29590,29595,26
20/03/2008,09:42:00,29595,29605,29575,29575,24
20/03/2008,09:43:00,29575,29575,29540,29565,87
20/03/2008,09:44:00,29560,29570,29545,29550,38
20/03/2008,09:45:00,29555,29575,29555,29560,28
20/03/2008,09:46:00,29560,29575,29555,29575,26
20/03/2008,09:47:00,29575,29580,29565,29570,40
20/03/2008,09:48:00,29570,29570,29565,29565,6
20/03/2008,09:49:00,29560,29560,29540,29540,49
20/03/2008,09:50:00,29535,29555,29535,29545,52
20/03/2008,09:51:00,29540,29555,29540,29545,24
20/03/2008,09:52:00,29550,29580,29550,29575,27
20/03/2008,09:53:00,29560,29565,29550,29560,29
20/03/2008,09:54:00,29560,29565,29560,29565,21
20/03/2008,09:55:00,29560,29565,29540,29550,34
20/03/2008,09:56:00,29555,29585,29550,29585,30
20/03/2008,09:57:00,29585,29595,29580,29595,13
20/03/2008,09:58:00,29595,29595,29570,29570,17
20/03/2008,09:59:00,29580,29585,29575,29575,10
20/03/2008,10:00:00,29580,29580,29560,29560,34
20/03/2008,10:01:00,29555,29560,29550,29555,42
20/03/2008,10:02:00,29555,29575,29555,29575,35
20/03/2008,10:03:00,29575,29595,29565,29580,56
20/03/2008,10:04:00,29580,29620,29580,29620,51
20/03/2008,10:05:00,29615,29620,29605,29610,56
20/03/2008,10:06:00,29610,29610,29590,29595,34
20/03/2008,10:07:00,29600,29605,29600,29605,7
20/03/2008,10:08:00,29610,29615,29600,29615,16
20/03/2008,10:09:00,29610,29645,29610,29645,50
20/03/2008,10:10:00,29640,29640,29620,29620,19
20/03/2008,10:11:00,29625,29625,29615,29620,21
20/03/2008,10:12:00,29620,29620,29620,29620,1
20/03/2008,10:13:00,29610,29610,29580,29585,27
20/03/2008,10:14:00,29585,29590,29580,29580,14
20/03/2008,10:15:00,29575,29585,29575,29580,8
20/03/2008,10:16:00,29585,29590,29565,29565,38
20/03/2008,10:17:00,29575,29575,29550,29550,28
20/03/2008,10:18:00,29545,29545,29525,29530,45
20/03/2008,10:19:00,29530,29535,29515,29525,47
20/03/2008,10:20:00,29525,29530,29515,29530,29
20/03/2008,10:21:00,29530,29530,29520,29520,14
20/03/2008,10:22:00,29520,29545,29520,29545,23
20/03/2008,10:23:00,29545,29560,29545,29550,21
20/03/2008,10:24:00,29555,29555,29550,29550,6
20/03/2008,10:25:00,29555,29555,29550,29550,8
20/03/2008,10:26:00,29560,29595,29560,29590,45
20/03/2008,10:27:00,29595,29600,29580,29595,29
20/03/2008,10:28:00,29585,29590,29580,29580,12
20/03/2008,10:29:00,29590,29590,29580,29585,5
20/03/2008,10:30:00,29590,29600,29590,29590,14
20/03/2008,10:31:00,29595,29595,29555,29555,36
20/03/2008,10:32:00,29555,29570,29550,29565,10
20/03/2008,10:33:00,29575,29575,29565,29565,5
20/03/2008,10:34:00,29570,29575,29565,29575,11
20/03/2008,10:35:00,29575,29580,29570,29570,28
20/03/2008,10:36:00,29575,29590,29575,29590,15
20/03/2008,10:37:00,29595,29615,29595,29610,24
20/03/2008,10:38:00,29615,29625,29610,29620,35
20/03/2008,10:39:00,29625,29660,29620,29660,40
20/03/2008,10:40:00,29655,29680,29610,29635,72
20/03/2008,10:41:00,29635,29640,29610,29610,23
20/03/2008,10:42:00,29610,29615,29610,29615,8
20/03/2008,10:43:00,29615,29630,29610,29625,18
20/03/2008,10:44:00,29620,29625,29610,29610,17
20/03/2008,10:45:00,29620,29620,29600,29615,30
20/03/2008,10:46:00,29615,29630,29615,29625,23
20/03/2008,10:47:00,29620,29620,29610,29615,11
20/03/2008,10:48:00,29615,29645,29615,29635,51
20/03/2008,10:49:00,29640,29650,29635,29640,15
20/03/2008,10:50:00,29640,29675,29640,29670,58
20/03/2008,10:51:00,29675,29755,29670,29745,377
20/03/2008,10:52:00,29745,29750,29695,29695,90
20/03/2008,10:53:00,29705,29710,29660,29675,87
20/03/2008,10:54:00,29680,29690,29670,29685,33
20/03/2008,10:55:00,29685,29700,29685,29685,16
20/03/2008,10:56:00,29680,29680,29660,29660,32
20/03/2008,10:57:00,29660,29665,29635,29645,29
20/03/2008,10:58:00,29655,29670,29640,29670,53
20/03/2008,10:59:00,29670,29670,29640,29640,21
20/03/2008,11:00:00,29645,29670,29640,29670,24
20/03/2008,11:01:00,29675,29675,29665,29665,18
20/03/2008,11:02:00,29665,29695,29665,29690,34
20/03/2008,11:03:00,29695,29700,29690,29700,38
20/03/2008,11:04:00,29700,29750,29690,29740,64
20/03/2008,11:05:00,29740,29745,29715,29715,29
20/03/2008,11:06:00,29715,29735,29705,29725,28
20/03/2008,11:07:00,29730,29740,29730,29735,17
20/03/2008,11:08:00,29730,29730,29715,29725,13
20/03/2008,11:09:00,29725,29725,29710,29715,7
20/03/2008,11:10:00,29720,29725,29710,29720,8
20/03/2008,11:11:00,29710,29720,29690,29700,27
20/03/2008,11:12:00,29700,29700,29695,29695,17
20/03/2008,11:13:00,29695,29705,29695,29700,12
20/03/2008,11:14:00,29705,29710,29700,29700,10
20/03/2008,11:15:00,29700,29700,29685,29685,7
20/03/2008,11:16:00,29680,29680,29675,29675,6
20/03/2008,11:17:00,29690,29690,29670,29670,29
20/03/2008,11:18:00,29675,29675,29665,29665,11
20/03/2008,11:19:00,29660,29670,29650,29670,20
20/03/2008,11:20:00,29660,29665,29655,29655,25
20/03/2008,11:21:00,29655,29665,29650,29650,18
20/03/2008,11:22:00,29650,29665,29640,29660,38
20/03/2008,11:23:00,29655,29665,29650,29650,14
20/03/2008,11:24:00,29655,29660,29645,29660,29
20/03/2008,11:25:00,29660,29675,29660,29675,11
20/03/2008,11:26:00,29680,29685,29675,29680,11
20/03/2008,11:27:00,29670,29670,29670,29670,3
20/03/2008,11:28:00,29660,29660,29625,29625,65
20/03/2008,11:29:00,29635,29635,29600,29600,45
20/03/2008,11:30:00,29605,29605,29570,29595,71
20/03/2008,11:31:00,29595,29610,29590,29610,15
20/03/2008,11:32:00,29615,29620,29605,29620,16
20/03/2008,11:33:00,29615,29630,29615,29625,14
20/03/2008,11:34:00,29625,29635,29620,29620,18
20/03/2008,11:35:00,29630,29630,29630,29630,1
20/03/2008,11:36:00,29625,29625,29615,29615,17
20/03/2008,11:37:00,29620,29630,29615,29620,14
20/03/2008,11:38:00,29625,29625,29620,29625,4
20/03/2008,11:39:00,29625,29625,29610,29610,22
20/03/2008,11:40:00,29610,29610,29600,29600,24
20/03/2008,11:41:00,29600,29600,29580,29585,11
20/03/2008,11:42:00,29580,29580,29555,29560,41
20/03/2008,11:43:00,29565,29590,29565,29590,20
20/03/2008,11:44:00,29580,29585,29560,29565,19
20/03/2008,11:45:00,29565,29565,29530,29545,40
20/03/2008,11:46:00,29535,29540,29510,29525,47
20/03/2008,11:47:00,29525,29530,29480,29485,77
20/03/2008,11:48:00,29495,29520,29485,29520,36
20/03/2008,11:49:00,29525,29555,29510,29555,36
20/03/2008,11:50:00,29555,29575,29555,29565,42
20/03/2008,11:51:00,29570,29575,29545,29545,42
20/03/2008,11:52:00,29545,29545,29500,29500,27
20/03/2008,11:53:00,29505,29520,29490,29520,27
20/03/2008,11:54:00,29500,29525,29500,29510,25
20/03/2008,11:55:00,29505,29515,29490,29490,25
20/03/2008,11:56:00,29490,29500,29460,29465,53
20/03/2008,11:57:00,29470,29480,29470,29470,48
20/03/2008,11:58:00,29475,29485,29470,29485,24
20/03/2008,11:59:00,29485,29485,29450,29450,50
20/03/2008,12:00:00,29455,29490,29430,29440,98
20/03/2008,12:01:00,29440,29465,29435,29455,47
20/03/2008,12:02:00,29465,29480,29455,29465,44
20/03/2008,12:03:00,29465,29470,29460,29460,16
20/03/2008,12:04:00,29460,29475,29455,29470,17
20/03/2008,12:05:00,29470,29470,29465,29470,6
20/03/2008,12:06:00,29470,29485,29470,29485,21
20/03/2008,12:07:00,29485,29495,29485,29495,23
20/03/2008,12:08:00,29490,29515,29490,29515,18
20/03/2008,12:09:00,29520,29575,29520,29555,67
20/03/2008,12:10:00,29560,29580,29560,29570,47
20/03/2008,12:11:00,29575,29585,29550,29550,25
20/03/2008,12:12:00,29545,29555,29545,29555,2
20/03/2008,12:13:00,29550,29550,29530,29535,12
20/03/2008,12:14:00,29535,29535,29515,29515,14
20/03/2008,12:15:00,29515,29520,29510,29520,15
20/03/2008,12:16:00,29525,29530,29510,29530,13
20/03/2008,12:17:00,29515,29530,29505,29525,18
20/03/2008,12:18:00,29515,29520,29500,29515,37
20/03/2008,12:19:00,29520,29520,29510,29515,4
20/03/2008,12:20:00,29515,29515,29510,29510,4
20/03/2008,12:21:00,29515,29515,29490,29490,11
20/03/2008,12:22:00,29485,29510,29470,29510,25
20/03/2008,12:23:00,29500,29500,29475,29495,15
20/03/2008,12:24:00,29495,29505,29495,29505,5
20/03/2008,12:25:00,29505,29505,29500,29500,8
20/03/2008,12:26:00,29510,29510,29490,29490,7
20/03/2008,12:27:00,29485,29490,29485,29490,2
20/03/2008,12:28:00,29505,29520,29505,29520,4
20/03/2008,12:29:00,29515,29520,29515,29515,14
20/03/2008,12:30:00,29510,29520,29505,29520,8
20/03/2008,12:31:00,29520,29520,29505,29505,4
20/03/2008,12:32:00,29505,29505,29485,29495,20
20/03/2008,12:33:00,29500,29505,29500,29505,3
20/03/2008,12:34:00,29500,29500,29495,29500,6
20/03/2008,12:35:00,29500,29500,29475,29475,9
20/03/2008,12:36:00,29480,29480,29480,29480,1
20/03/2008,12:37:00,29480,29485,29480,29485,2
20/03/2008,12:38:00,29480,29490,29480,29490,2
20/03/2008,12:39:00,29500,29500,29495,29500,6
20/03/2008,12:40:00,29500,29505,29500,29505,4
20/03/2008,12:41:00,29505,29505,29500,29500,6
20/03/2008,12:42:00,29500,29515,29500,29510,13
20/03/2008,12:43:00,29520,29535,29510,29520,30
20/03/2008,12:44:00,29530,29545,29525,29525,22
20/03/2008,12:45:00,29525,29535,29525,29535,10
20/03/2008,12:46:00,29540,29550,29530,29530,15
20/03/2008,12:47:00,29535,29540,29535,29535,5
20/03/2008,12:48:00,29530,29540,29530,29535,6
20/03/2008,12:49:00,29535,29550,29520,29530,33
20/03/2008,12:50:00,29525,29530,29525,29530,2
20/03/2008,12:51:00,29540,29540,29525,29525,3
20/03/2008,12:52:00,29525,29530,29525,29530,4
20/03/2008,12:53:00,29530,29540,29530,29540,7
20/03/2008,12:54:00,29530,29535,29530,29535,3
20/03/2008,12:55:00,29540,29540,29530,29535,5
20/03/2008,12:56:00,29540,29545,29535,29535,9
20/03/2008,12:57:00,29530,29530,29515,29515,13
20/03/2008,12:58:00,29510,29515,29455,29465,56
20/03/2008,12:59:00,29465,29475,29430,29465,77
20/03/2008,13:00:00,29465,29480,29440,29470,26
20/03/2008,13:01:00,29465,29480,29445,29460,35
20/03/2008,13:02:00,29455,29465,29430,29460,37
20/03/2008,13:03:00,29465,29465,29435,29440,60
20/03/2008,13:04:00,29450,29450,29420,29430,34
20/03/2008,13:05:00,29430,29450,29410,29440,67
20/03/2008,13:06:00,29440,29440,29430,29435,10
20/03/2008,13:07:00,29435,29445,29415,29420,16
20/03/2008,13:08:00,29425,29435,29420,29435,10
20/03/2008,13:09:00,29430,29430,29415,29420,9
20/03/2008,13:10:00,29430,29440,29430,29440,9
20/03/2008,13:11:00,29440,29475,29430,29475,36
20/03/2008,13:12:00,29480,29485,29465,29465,9
20/03/2008,13:13:00,29470,29470,29460,29470,6
20/03/2008,13:14:00,29475,29475,29445,29445,22
20/03/2008,13:15:00,29445,29465,29430,29455,19
20/03/2008,13:16:00,29450,29460,29450,29460,14
20/03/2008,13:17:00,29450,29460,29450,29460,8
20/03/2008,13:18:00,29455,29465,29455,29465,15
20/03/2008,13:19:00,29460,29465,29460,29465,3
20/03/2008,13:20:00,29470,29475,29455,29460,21
20/03/2008,13:21:00,29460,29460,29455,29460,17
20/03/2008,13:22:00,29470,29475,29460,29475,20
20/03/2008,13:23:00,29480,29480,29460,29460,23
20/03/2008,13:24:00,29475,29475,29475,29475,1
20/03/2008,13:25:00,29480,29480,29480,29480,1
20/03/2008,13:26:00,29460,29470,29460,29470,6
20/03/2008,13:27:00,29475,29475,29450,29465,17
20/03/2008,13:28:00,29465,29475,29460,29460,9
20/03/2008,13:29:00,29465,29475,29460,29465,7
20/03/2008,13:30:00,29460,29460,29420,29450,97
20/03/2008,13:31:00,29450,29480,29440,29470,25
20/03/2008,13:32:00,29475,29480,29475,29475,10
20/03/2008,13:33:00,29480,29480,29460,29470,10
20/03/2008,13:34:00,29455,29490,29455,29475,34
20/03/2008,13:35:00,29480,29495,29465,29485,42
20/03/2008,13:36:00,29485,29485,29475,29475,7
20/03/2008,13:37:00,29480,29480,29465,29465,9
20/03/2008,13:38:00,29465,29465,29350,29370,139
20/03/2008,13:39:00,29370,29415,29355,29400,75
20/03/2008,13:40:00,29405,29440,29405,29415,49
20/03/2008,13:41:00,29415,29420,29390,29390,31
20/03/2008,13:42:00,29395,29420,29380,29400,29
20/03/2008,13:43:00,29405,29415,29405,29415,6
20/03/2008,13:44:00,29415,29430,29415,29420,11
20/03/2008,13:45:00,29415,29415,29410,29410,6
20/03/2008,13:46:00,29425,29430,29395,29410,22
20/03/2008,13:47:00,29420,29440,29420,29440,19
20/03/2008,13:48:00,29435,29465,29425,29460,18
20/03/2008,13:49:00,29455,29455,29440,29440,6
20/03/2008,13:50:00,29440,29440,29395,29395,40
20/03/2008,13:51:00,29385,29430,29385,29400,30
20/03/2008,13:52:00,29405,29420,29400,29400,14
20/03/2008,13:53:00,29395,29425,29390,29405,17
20/03/2008,13:54:00,29395,29395,29370,29380,22
20/03/2008,13:55:00,29360,29370,29285,29305,111
20/03/2008,13:56:00,29305,29315,29290,29295,77
20/03/2008,13:57:00,29290,29315,29280,29315,56
20/03/2008,13:58:00,29295,29310,29295,29305,10
20/03/2008,13:59:00,29310,29325,29300,29320,9
20/03/2008,14:00:00,29320,29340,29315,29325,13
20/03/2008,14:01:00,29335,29345,29325,29340,19
20/03/2008,14:02:00,29340,29370,29340,29345,46
20/03/2008,14:03:00,29345,29345,29285,29290,43
20/03/2008,14:04:00,29290,29310,29280,29300,22
20/03/2008,14:05:00,29295,29310,29290,29305,25
20/03/2008,14:06:00,29305,29320,29305,29310,19
20/03/2008,14:07:00,29315,29355,29315,29350,29
20/03/2008,14:08:00,29345,29345,29335,29335,3
20/03/2008,14:09:00,29335,29340,29335,29340,5
20/03/2008,14:10:00,29345,29345,29330,29340,12
20/03/2008,14:11:00,29330,29345,29320,29340,16
20/03/2008,14:12:00,29345,29370,29345,29355,28
20/03/2008,14:13:00,29360,29365,29355,29360,10
20/03/2008,14:14:00,29350,29365,29350,29365,36
20/03/2008,14:15:00,29360,29365,29350,29365,12
20/03/2008,14:16:00,29365,29370,29365,29370,2
20/03/2008,14:17:00,29360,29375,29360,29370,12
20/03/2008,14:18:00,29380,29410,29375,29410,27
20/03/2008,14:19:00,29410,29425,29390,29390,24
20/03/2008,14:20:00,29390,29410,29385,29385,13
20/03/2008,14:21:00,29400,29415,29400,29415,6
20/03/2008,14:22:00,29400,29400,29380,29380,21
20/03/2008,14:23:00,29380,29410,29375,29405,29
20/03/2008,14:24:00,29405,29410,29400,29400,10
20/03/2008,14:25:00,29400,29410,29400,29400,24
20/03/2008,14:26:00,29400,29410,29395,29400,10
20/03/2008,14:27:00,29400,29400,29380,29390,49
20/03/2008,14:28:00,29375,29375,29370,29370,11
20/03/2008,14:29:00,29365,29390,29360,29375,10
20/03/2008,14:30:00,29375,29400,29375,29400,15
20/03/2008,14:31:00,29400,29410,29390,29410,22
20/03/2008,14:32:00,29410,29410,29370,29370,28
20/03/2008,14:33:00,29370,29370,29340,29350,19
20/03/2008,14:34:00,29355,29380,29350,29380,15
20/03/2008,14:35:00,29370,29380,29360,29360,24
20/03/2008,14:36:00,29365,29370,29350,29350,26
20/03/2008,14:37:00,29350,29370,29350,29355,19
20/03/2008,14:38:00,29350,29355,29325,29330,29
20/03/2008,14:39:00,29330,29340,29315,29325,24
20/03/2008,14:40:00,29325,29340,29315,29335,16
20/03/2008,14:41:00,29345,29350,29310,29320,32
20/03/2008,14:42:00,29310,29320,29295,29310,16
20/03/2008,14:43:00,29320,29335,29305,29320,9
20/03/2008,14:44:00,29310,29325,29305,29310,42
20/03/2008,14:45:00,29310,29330,29285,29330,42
20/03/2008,14:46:00,29330,29345,29315,29315,61
20/03/2008,14:47:00,29320,29350,29305,29345,37
20/03/2008,14:48:00,29345,29345,29320,29340,24
20/03/2008,14:49:00,29335,29350,29330,29345,21
20/03/2008,14:50:00,29330,29330,29300,29315,29
20/03/2008,14:51:00,29320,29325,29290,29315,74
20/03/2008,14:52:00,29310,29320,29285,29305,51
20/03/2008,14:53:00,29300,29305,29250,29275,171
20/03/2008,14:54:00,29275,29290,29260,29260,46
20/03/2008,14:55:00,29255,29255,29160,29170,144
20/03/2008,14:56:00,29170,29185,29160,29180,118
20/03/2008,14:57:00,29180,29190,29170,29175,87
20/03/2008,14:58:00,29185,29185,29160,29175,36
20/03/2008,14:59:00,29175,29185,29145,29160,67
20/03/2008,15:00:00,29160,29270,29150,29270,278
20/03/2008,15:01:00,29265,29320,29260,29270,161
20/03/2008,15:02:00,29265,29310,29250,29310,65
20/03/2008,15:03:00,29315,29365,29300,29365,86
20/03/2008,15:04:00,29365,29375,29340,29360,115
20/03/2008,15:05:00,29360,29400,29350,29350,142
20/03/2008,15:06:00,29365,29380,29350,29370,84
20/03/2008,15:07:00,29375,29395,29355,29360,74
20/03/2008,15:08:00,29350,29370,29350,29360,63
20/03/2008,15:09:00,29360,29370,29335,29365,59
20/03/2008,15:10:00,29360,29380,29345,29350,37
20/03/2008,15:11:00,29350,29370,29345,29370,31
20/03/2008,15:12:00,29370,29375,29355,29355,23
20/03/2008,15:13:00,29365,29400,29345,29395,39
20/03/2008,15:14:00,29380,29395,29380,29385,35
20/03/2008,15:15:00,29375,29430,29375,29430,57
20/03/2008,15:16:00,29430,29485,29430,29480,128
20/03/2008,15:17:00,29480,29510,29465,29510,89
20/03/2008,15:18:00,29510,29510,29475,29480,88
20/03/2008,15:19:00,29480,29480,29450,29460,42
20/03/2008,15:20:00,29460,29480,29460,29480,19
20/03/2008,15:21:00,29480,29500,29480,29500,79
20/03/2008,15:22:00,29495,29525,29490,29525,119
20/03/2008,15:23:00,29520,29555,29510,29540,88
20/03/2008,15:24:00,29540,29555,29535,29540,107
20/03/2008,15:25:00,29540,29580,29540,29565,110
20/03/2008,15:26:00,29565,29565,29525,29535,57
20/03/2008,15:27:00,29540,29570,29535,29570,36
20/03/2008,15:28:00,29565,29620,29565,29610,103
20/03/2008,15:29:00,29615,29615,29585,29595,49
20/03/2008,15:30:00,29590,29595,29540,29545,57
20/03/2008,15:31:00,29550,29600,29550,29570,52
20/03/2008,15:32:00,29575,29600,29565,29600,44
20/03/2008,15:33:00,29600,29620,29565,29610,68
20/03/2008,15:34:00,29605,29605,29565,29575,40
20/03/2008,15:35:00,29580,29580,29545,29545,69
20/03/2008,15:36:00,29550,29555,29540,29545,27
20/03/2008,15:37:00,29550,29550,29510,29525,48
20/03/2008,15:38:00,29520,29540,29520,29535,27
20/03/2008,15:39:00,29530,29545,29520,29545,21
20/03/2008,15:40:00,29530,29555,29530,29545,27
20/03/2008,15:41:00,29540,29540,29515,29515,39
20/03/2008,15:42:00,29520,29520,29505,29520,30
20/03/2008,15:43:00,29520,29565,29515,29565,96
20/03/2008,15:44:00,29560,29620,29555,29600,82
20/03/2008,15:45:00,29595,29600,29570,29580,41
20/03/2008,15:46:00,29575,29585,29570,29570,13
20/03/2008,15:47:00,29575,29575,29545,29560,19
20/03/2008,15:48:00,29560,29610,29545,29610,39
20/03/2008,15:49:00,29605,29610,29580,29585,41
20/03/2008,15:50:00,29585,29610,29580,29610,32
20/03/2008,15:51:00,29615,29635,29610,29625,43
20/03/2008,15:52:00,29630,29650,29620,29625,52
20/03/2008,15:53:00,29630,29660,29625,29650,42
20/03/2008,15:54:00,29655,29695,29650,29695,110
20/03/2008,15:55:00,29690,29710,29675,29680,62
20/03/2008,15:56:00,29675,29700,29670,29700,29
20/03/2008,15:57:00,29710,29720,29690,29720,57
20/03/2008,15:58:00,29720,29720,29695,29715,39
20/03/2008,15:59:00,29700,29715,29695,29710,17
20/03/2008,16:00:00,29705,29710,29690,29690,36
20/03/2008,16:01:00,29685,29690,29660,29680,67
20/03/2008,16:02:00,29680,29690,29660,29660,39
20/03/2008,16:03:00,29655,29670,29655,29660,20
20/03/2008,16:04:00,29655,29655,29615,29620,38
20/03/2008,16:05:00,29625,29645,29615,29630,36
20/03/2008,16:06:00,29625,29635,29615,29615,42
20/03/2008,16:07:00,29615,29615,29585,29595,68
20/03/2008,16:08:00,29605,29605,29575,29585,37
20/03/2008,16:09:00,29580,29580,29560,29575,43
20/03/2008,16:10:00,29575,29575,29550,29560,23
20/03/2008,16:11:00,29560,29560,29520,29535,89
20/03/2008,16:12:00,29530,29545,29525,29530,30
20/03/2008,16:13:00,29535,29550,29530,29540,20
20/03/2008,16:14:00,29550,29580,29545,29570,46
20/03/2008,16:15:00,29575,29575,29565,29575,17
20/03/2008,16:16:00,29570,29585,29550,29585,73
20/03/2008,16:17:00,29570,29595,29555,29595,43
20/03/2008,16:18:00,29590,29595,29570,29570,26
20/03/2008,16:19:00,29575,29575,29560,29560,16
20/03/2008,16:20:00,29560,29565,29550,29560,34
20/03/2008,16:21:00,29565,29570,29555,29565,28
20/03/2008,16:22:00,29570,29610,29570,29610,37
20/03/2008,16:23:00,29605,29640,29605,29635,39
20/03/2008,16:24:00,29630,29655,29620,29640,52
20/03/2008,16:25:00,29645,29660,29640,29645,36
20/03/2008,16:26:00,29650,29650,29625,29630,20
20/03/2008,16:27:00,29635,29640,29615,29630,32
20/03/2008,16:28:00,29635,29650,29630,29650,50
20/03/2008,16:29:00,29650,29655,29640,29645,12
20/03/2008,16:30:00,29645,29650,29640,29640,20
20/03/2008,16:31:00,29640,29640,29600,29610,61
20/03/2008,16:32:00,29610,29620,29610,29610,29
20/03/2008,16:33:00,29615,29620,29605,29615,28
20/03/2008,16:34:00,29610,29625,29610,29615,16
20/03/2008,16:35:00,29610,29610,29585,29585,41
20/03/2008,16:36:00,29580,29580,29565,29570,84
20/03/2008,16:37:00,29570,29580,29570,29575,10
20/03/2008,16:38:00,29575,29580,29565,29570,12
20/03/2008,16:39:00,29575,29575,29570,29575,8
20/03/2008,16:40:00,29570,29575,29540,29560,44
20/03/2008,16:41:00,29565,29590,29560,29585,13
20/03/2008,16:42:00,29575,29580,29565,29580,41
20/03/2008,16:43:00,29575,29575,29555,29560,33
20/03/2008,16:44:00,29550,29570,29540,29570,25
20/03/2008,16:45:00,29555,29555,29535,29545,24
20/03/2008,16:46:00,29550,29550,29490,29495,86
20/03/2008,16:47:00,29490,29495,29470,29485,108
20/03/2008,16:48:00,29480,29500,29475,29485,36
20/03/2008,16:49:00,29485,29485,29470,29485,19
20/03/2008,16:50:00,29485,29490,29480,29490,18
20/03/2008,16:51:00,29490,29490,29465,29490,36
20/03/2008,16:52:00,29495,29510,29485,29510,19
20/03/2008,16:53:00,29510,29535,29500,29535,34
20/03/2008,16:54:00,29525,29530,29515,29520,16
20/03/2008,16:55:00,29505,29515,29495,29510,19
20/03/2008,16:56:00,29500,29505,29500,29500,10
20/03/2008,16:57:00,29500,29520,29500,29520,22
20/03/2008,16:58:00,29520,29520,29490,29500,119
20/03/2008,16:59:00,29505,29505,29485,29500,16
20/03/2008,17:00:00,29500,29555,29500,29550,41
20/03/2008,17:01:00,29560,29560,29530,29535,47
20/03/2008,17:02:00,29545,29555,29540,29540,16
20/03/2008,17:03:00,29545,29545,29540,29545,7
20/03/2008,17:04:00,29550,29550,29535,29540,11
20/03/2008,17:05:00,29545,29555,29530,29555,51
20/03/2008,17:06:00,29545,29585,29545,29585,70
20/03/2008,17:07:00,29580,29615,29575,29600,106
20/03/2008,17:08:00,29595,29605,29575,29595,35
20/03/2008,17:09:00,29590,29590,29530,29530,45
20/03/2008,17:10:00,29525,29525,29505,29510,23
20/03/2008,17:11:00,29510,29510,29465,29465,69
20/03/2008,17:12:00,29465,29500,29450,29500,82
20/03/2008,17:13:00,29495,29495,29480,29495,33
20/03/2008,17:14:00,29495,29500,29490,29490,15
20/03/2008,17:15:00,29480,29505,29470,29500,31
20/03/2008,17:16:00,29510,29550,29510,29545,43
20/03/2008,17:17:00,29535,29550,29530,29550,32
20/03/2008,17:18:00,29540,29540,29530,29530,26
20/03/2008,17:19:00,29525,29530,29520,29525,31
20/03/2008,17:20:00,29535,29535,29515,29520,8
20/03/2008,17:21:00,29510,29540,29500,29535,28
20/03/2008,17:22:00,29530,29535,29505,29535,39
20/03/2008,17:23:00,29515,29545,29510,29520,41
20/03/2008,17:24:00,29540,29545,29505,29520,38
20/03/2008,17:25:00,29500,29525,29500,29525,26
20/03/2008,17:26:00,29520,29535,29510,29525,38
20/03/2008,17:27:00,29530,29530,29490,29500,85
20/03/2008,17:28:00,29485,29485,29450,29455,94
20/03/2008,17:29:00,29455,29475,29400,29455,148
20/03/2008,17:30:00,29440,29510,29440,29510,82
20/03/2008,17:31:00,29495,29515,29490,29495,58
20/03/2008,17:32:00,29500,29515,29470,29470,44
20/03/2008,17:33:00,29485,29500,29470,29470,30
20/03/2008,17:34:00,29475,29480,29460,29460,36
20/03/2008,17:35:00,29470,29470,29450,29450,56
20/03/2008,17:36:00,29445,29455,29425,29425,42
20/03/2008,17:37:00,29425,29425,29400,29400,27
20/03/2008,17:38:00,29400,29425,29370,29375,63
20/03/2008,17:39:00,29380,29420,29375,29420,38