DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
25/03/2008,09:00:00,30450,30460,30210,30210,48
25/03/2008,09:01:00,30445,30475,30230,30295,256
25/03/2008,09:02:00,30290,30290,30235,30255,151
25/03/2008,09:03:00,30255,30265,30225,30245,102
25/03/2008,09:04:00,30245,30270,30240,30260,63
25/03/2008,09:05:00,30270,30325,30255,30325,140
25/03/2008,09:06:00,30325,30325,30295,30315,135
25/03/2008,09:07:00,30300,30315,30285,30300,71
25/03/2008,09:08:00,30300,30315,30300,30300,39
25/03/2008,09:09:00,30290,30300,30260,30275,60
25/03/2008,09:10:00,30270,30290,30265,30285,42
25/03/2008,09:11:00,30285,30290,30255,30265,65
25/03/2008,09:12:00,30265,30285,30260,30275,49
25/03/2008,09:13:00,30275,30310,30270,30305,46
25/03/2008,09:14:00,30305,30325,30305,30320,50
25/03/2008,09:15:00,30315,30325,30310,30310,46
25/03/2008,09:16:00,30315,30335,30305,30335,55
25/03/2008,09:17:00,30340,30380,30340,30370,124
25/03/2008,09:18:00,30370,30390,30355,30355,127
25/03/2008,09:19:00,30365,30380,30360,30370,39
25/03/2008,09:20:00,30365,30380,30355,30360,45
25/03/2008,09:21:00,30370,30380,30350,30350,69
25/03/2008,09:22:00,30355,30360,30310,30310,66
25/03/2008,09:23:00,30320,30330,30315,30320,49
25/03/2008,09:24:00,30320,30330,30295,30300,64
25/03/2008,09:25:00,30295,30305,30285,30305,69
25/03/2008,09:26:00,30295,30305,30290,30300,28
25/03/2008,09:27:00,30290,30310,30285,30290,35
25/03/2008,09:28:00,30290,30295,30275,30275,46
25/03/2008,09:29:00,30285,30320,30285,30320,59
25/03/2008,09:30:00,30315,30330,30300,30320,58
25/03/2008,09:31:00,30315,30315,30310,30315,36
25/03/2008,09:32:00,30315,30330,30310,30325,59
25/03/2008,09:33:00,30330,30335,30315,30320,47
25/03/2008,09:34:00,30320,30325,30310,30310,30
25/03/2008,09:35:00,30310,30315,30305,30315,15
25/03/2008,09:36:00,30310,30315,30305,30310,12
25/03/2008,09:37:00,30310,30320,30300,30305,43
25/03/2008,09:38:00,30300,30305,30285,30285,36
25/03/2008,09:39:00,30285,30285,30275,30275,39
25/03/2008,09:40:00,30280,30295,30275,30295,23
25/03/2008,09:41:00,30295,30310,30295,30300,22
25/03/2008,09:42:00,30295,30300,30275,30295,20
25/03/2008,09:43:00,30280,30315,30280,30310,36
25/03/2008,09:44:00,30310,30325,30305,30315,49
25/03/2008,09:45:00,30315,30320,30295,30300,34
25/03/2008,09:46:00,30295,30300,30290,30300,18
25/03/2008,09:47:00,30295,30300,30290,30295,13
25/03/2008,09:48:00,30295,30305,30290,30305,42
25/03/2008,09:49:00,30305,30320,30305,30305,39
25/03/2008,09:50:00,30305,30310,30300,30310,16
25/03/2008,09:51:00,30305,30310,30290,30300,30
25/03/2008,09:52:00,30295,30305,30290,30305,26
25/03/2008,09:53:00,30300,30310,30290,30300,30
25/03/2008,09:54:00,30300,30310,30295,30310,25
25/03/2008,09:55:00,30310,30315,30305,30305,13
25/03/2008,09:56:00,30305,30310,30300,30300,30
25/03/2008,09:57:00,30310,30325,30310,30315,40
25/03/2008,09:58:00,30320,30320,30315,30320,12
25/03/2008,09:59:00,30325,30350,30320,30340,73
25/03/2008,10:00:00,30340,30350,30325,30325,21
25/03/2008,10:01:00,30330,30335,30330,30330,9
25/03/2008,10:02:00,30330,30335,30320,30320,18
25/03/2008,10:03:00,30325,30330,30315,30325,20
25/03/2008,10:04:00,30325,30325,30300,30305,23
25/03/2008,10:05:00,30305,30315,30305,30305,12
25/03/2008,10:06:00,30315,30330,30315,30320,33
25/03/2008,10:07:00,30315,30330,30290,30305,61
25/03/2008,10:08:00,30310,30335,30305,30325,51
25/03/2008,10:09:00,30320,30325,30310,30325,21
25/03/2008,10:10:00,30320,30330,30315,30320,29
25/03/2008,10:11:00,30315,30315,30300,30305,27
25/03/2008,10:12:00,30300,30320,30300,30320,25
25/03/2008,10:13:00,30315,30350,30315,30345,69
25/03/2008,10:14:00,30340,30355,30330,30345,44
25/03/2008,10:15:00,30345,30360,30345,30350,48
25/03/2008,10:16:00,30355,30365,30350,30350,33
25/03/2008,10:17:00,30345,30350,30320,30335,36
25/03/2008,10:18:00,30330,30330,30320,30330,20
25/03/2008,10:19:00,30325,30325,30315,30325,14
25/03/2008,10:20:00,30315,30345,30315,30335,20
25/03/2008,10:21:00,30330,30340,30330,30335,23
25/03/2008,10:22:00,30330,30335,30330,30335,2
25/03/2008,10:23:00,30335,30340,30335,30340,17
25/03/2008,10:24:00,30335,30345,30335,30340,16
25/03/2008,10:25:00,30345,30350,30340,30345,20
25/03/2008,10:26:00,30345,30345,30340,30340,6
25/03/2008,10:27:00,30340,30340,30325,30340,35
25/03/2008,10:28:00,30330,30330,30330,30330,6
25/03/2008,10:29:00,30335,30335,30335,30335,1
25/03/2008,10:30:00,30340,30360,30340,30355,36
25/03/2008,10:31:00,30360,30370,30345,30365,42
25/03/2008,10:32:00,30375,30380,30370,30380,27
25/03/2008,10:33:00,30380,30395,30375,30380,61
25/03/2008,10:34:00,30370,30385,30355,30355,22
25/03/2008,10:35:00,30365,30370,30360,30360,13
25/03/2008,10:36:00,30355,30355,30335,30335,23
25/03/2008,10:37:00,30340,30345,30335,30340,10
25/03/2008,10:38:00,30345,30350,30315,30320,63
25/03/2008,10:39:00,30315,30330,30315,30330,9
25/03/2008,10:40:00,30330,30355,30330,30330,41
25/03/2008,10:41:00,30325,30325,30315,30315,10
25/03/2008,10:42:00,30325,30330,30320,30325,10
25/03/2008,10:43:00,30325,30325,30325,30325,1
25/03/2008,10:44:00,30320,30360,30320,30350,58
25/03/2008,10:45:00,30355,30365,30350,30355,22
25/03/2008,10:46:00,30340,30350,30340,30350,7
25/03/2008,10:47:00,30355,30355,30340,30340,10
25/03/2008,10:48:00,30345,30360,30345,30360,5
25/03/2008,10:49:00,30360,30365,30345,30345,19
25/03/2008,10:50:00,30355,30360,30345,30355,14
25/03/2008,10:51:00,30365,30370,30365,30365,13
25/03/2008,10:52:00,30360,30370,30360,30360,18
25/03/2008,10:53:00,30365,30370,30360,30365,25
25/03/2008,10:54:00,30370,30370,30360,30365,7
25/03/2008,10:55:00,30360,30370,30360,30370,14
25/03/2008,10:56:00,30360,30370,30360,30370,16
25/03/2008,10:57:00,30375,30385,30375,30380,33
25/03/2008,10:58:00,30380,30385,30375,30375,6
25/03/2008,10:59:00,30385,30390,30370,30375,22
25/03/2008,11:00:00,30370,30380,30360,30380,26
25/03/2008,11:01:00,30385,30390,30375,30390,50
25/03/2008,11:02:00,30385,30390,30385,30385,7
25/03/2008,11:03:00,30390,30400,30390,30400,35
25/03/2008,11:04:00,30395,30400,30395,30395,46
25/03/2008,11:05:00,30400,30400,30375,30375,32
25/03/2008,11:06:00,30375,30385,30370,30380,24
25/03/2008,11:07:00,30380,30380,30375,30375,24
25/03/2008,11:08:00,30375,30375,30370,30375,9
25/03/2008,11:09:00,30380,30385,30380,30385,8
25/03/2008,11:10:00,30385,30390,30380,30385,6
25/03/2008,11:11:00,30380,30385,30380,30385,4
25/03/2008,11:12:00,30385,30385,30385,30385,2
25/03/2008,11:13:00,30390,30390,30380,30380,5
25/03/2008,11:14:00,30380,30380,30365,30375,13
25/03/2008,11:15:00,30375,30380,30375,30375,5
25/03/2008,11:16:00,30375,30380,30375,30380,4
25/03/2008,11:17:00,30385,30385,30380,30380,3
25/03/2008,11:18:00,30380,30380,30380,30380,1
25/03/2008,11:19:00,30385,30385,30380,30380,8
25/03/2008,11:20:00,30375,30375,30350,30350,29
25/03/2008,11:21:00,30350,30360,30335,30340,38
25/03/2008,11:22:00,30340,30345,30335,30340,14
25/03/2008,11:23:00,30340,30345,30340,30340,9
25/03/2008,11:24:00,30340,30345,30340,30345,4
25/03/2008,11:25:00,30350,30355,30345,30355,17
25/03/2008,11:26:00,30355,30370,30355,30360,12
25/03/2008,11:27:00,30365,30365,30360,30360,7
25/03/2008,11:28:00,30370,30375,30360,30375,19
25/03/2008,11:29:00,30370,30380,30370,30380,16
25/03/2008,11:30:00,30380,30385,30380,30385,4
25/03/2008,11:31:00,30380,30380,30370,30375,17
25/03/2008,11:32:00,30365,30370,30365,30370,4
25/03/2008,11:33:00,30370,30370,30365,30370,7
25/03/2008,11:34:00,30370,30375,30365,30365,17
25/03/2008,11:35:00,30365,30370,30360,30370,22
25/03/2008,11:36:00,30370,30370,30360,30360,5
25/03/2008,11:37:00,30370,30375,30370,30375,9
25/03/2008,11:38:00,30375,30375,30375,30375,3
25/03/2008,11:39:00,30380,30385,30380,30385,20
25/03/2008,11:40:00,30390,30410,30390,30400,55
25/03/2008,11:41:00,30405,30420,30405,30410,37
25/03/2008,11:42:00,30415,30420,30410,30410,8
25/03/2008,11:43:00,30415,30415,30400,30400,12
25/03/2008,11:44:00,30400,30400,30390,30395,21
25/03/2008,11:45:00,30395,30415,30395,30415,51
25/03/2008,11:46:00,30415,30415,30400,30410,35
25/03/2008,11:47:00,30405,30410,30400,30400,17
25/03/2008,11:48:00,30405,30405,30400,30400,23
25/03/2008,11:49:00,30400,30400,30400,30400,22
25/03/2008,11:50:00,30395,30435,30395,30435,92
25/03/2008,11:51:00,30435,30445,30425,30430,62
25/03/2008,11:52:00,30430,30435,30425,30435,13
25/03/2008,11:53:00,30430,30430,30425,30425,12
25/03/2008,11:54:00,30420,30425,30415,30425,20
25/03/2008,11:55:00,30425,30445,30425,30435,13
25/03/2008,11:56:00,30440,30460,30440,30455,54
25/03/2008,11:57:00,30445,30450,30435,30435,20
25/03/2008,11:58:00,30435,30440,30430,30440,20
25/03/2008,11:59:00,30445,30450,30430,30430,51
25/03/2008,12:00:00,30435,30440,30435,30440,8
25/03/2008,12:01:00,30450,30465,30445,30465,58
25/03/2008,12:02:00,30460,30460,30450,30455,9
25/03/2008,12:03:00,30465,30465,30465,30465,1
25/03/2008,12:04:00,30465,30480,30465,30475,75
25/03/2008,12:05:00,30480,30485,30460,30465,69
25/03/2008,12:06:00,30460,30475,30460,30465,22
25/03/2008,12:07:00,30470,30485,30460,30485,24
25/03/2008,12:08:00,30485,30510,30485,30500,74
25/03/2008,12:09:00,30505,30510,30500,30505,35
25/03/2008,12:10:00,30510,30515,30500,30500,34
25/03/2008,12:11:00,30500,30500,30490,30490,18
25/03/2008,12:12:00,30490,30495,30485,30495,35
25/03/2008,12:13:00,30490,30490,30475,30475,21
25/03/2008,12:14:00,30475,30480,30465,30475,23
25/03/2008,12:15:00,30470,30470,30455,30470,49
25/03/2008,12:16:00,30470,30475,30460,30460,43
25/03/2008,12:17:00,30465,30465,30465,30465,1
25/03/2008,12:18:00,30470,30470,30460,30470,11
25/03/2008,12:19:00,30470,30470,30460,30465,10
25/03/2008,12:20:00,30465,30470,30460,30470,5
25/03/2008,12:21:00,30470,30470,30470,30470,1
25/03/2008,12:22:00,30470,30475,30465,30465,20
25/03/2008,12:23:00,30470,30475,30470,30470,12
25/03/2008,12:24:00,30470,30475,30460,30465,22
25/03/2008,12:25:00,30465,30465,30455,30465,10
25/03/2008,12:26:00,30455,30465,30455,30465,10
25/03/2008,12:27:00,30465,30475,30465,30475,15
25/03/2008,12:28:00,30480,30490,30475,30475,23
25/03/2008,12:29:00,30475,30480,30475,30480,4
25/03/2008,12:31:00,30475,30480,30475,30480,2
25/03/2008,12:32:00,30480,30485,30480,30485,2
25/03/2008,12:33:00,30485,30490,30480,30490,17
25/03/2008,12:34:00,30495,30505,30495,30505,31
25/03/2008,12:35:00,30515,30515,30490,30495,26
25/03/2008,12:36:00,30495,30495,30485,30485,11
25/03/2008,12:37:00,30490,30490,30490,30490,15
25/03/2008,12:38:00,30490,30505,30490,30505,10
25/03/2008,12:39:00,30505,30505,30495,30495,7
25/03/2008,12:40:00,30500,30505,30485,30495,20
25/03/2008,12:41:00,30500,30500,30490,30500,5
25/03/2008,12:42:00,30490,30490,30490,30490,4
25/03/2008,12:43:00,30485,30485,30475,30475,10
25/03/2008,12:44:00,30480,30480,30480,30480,1
25/03/2008,12:45:00,30475,30475,30475,30475,1
25/03/2008,12:46:00,30475,30475,30475,30475,1
25/03/2008,12:47:00,30475,30475,30475,30475,2
25/03/2008,12:48:00,30480,30480,30465,30470,15
25/03/2008,12:49:00,30480,30480,30480,30480,3
25/03/2008,12:50:00,30480,30480,30475,30475,2
25/03/2008,12:51:00,30470,30470,30465,30465,4
25/03/2008,12:52:00,30465,30465,30460,30465,8
25/03/2008,12:53:00,30465,30470,30465,30470,6
25/03/2008,12:55:00,30465,30470,30465,30470,3
25/03/2008,12:56:00,30465,30470,30460,30465,6
25/03/2008,12:57:00,30470,30475,30470,30470,21
25/03/2008,12:58:00,30465,30470,30460,30460,7
25/03/2008,12:59:00,30455,30455,30450,30455,16
25/03/2008,13:00:00,30465,30465,30465,30465,3
25/03/2008,13:01:00,30465,30475,30465,30470,18
25/03/2008,13:02:00,30465,30470,30460,30460,7
25/03/2008,13:03:00,30460,30460,30460,30460,1
25/03/2008,13:04:00,30460,30465,30450,30465,9
25/03/2008,13:05:00,30465,30470,30460,30460,36
25/03/2008,13:06:00,30460,30460,30425,30435,70
25/03/2008,13:07:00,30440,30440,30420,30435,44
25/03/2008,13:08:00,30430,30430,30410,30415,24
25/03/2008,13:09:00,30415,30425,30415,30425,9
25/03/2008,13:10:00,30420,30420,30415,30415,8
25/03/2008,13:11:00,30420,30420,30410,30410,14
25/03/2008,13:12:00,30410,30410,30395,30400,35
25/03/2008,13:13:00,30395,30395,30390,30395,7
25/03/2008,13:14:00,30400,30400,30390,30395,13
25/03/2008,13:15:00,30385,30395,30385,30395,14
25/03/2008,13:16:00,30395,30405,30390,30405,15
25/03/2008,13:17:00,30400,30405,30395,30395,7
25/03/2008,13:18:00,30400,30400,30390,30390,15
25/03/2008,13:19:00,30390,30390,30385,30390,4
25/03/2008,13:20:00,30395,30395,30395,30395,11
25/03/2008,13:21:00,30395,30395,30390,30390,35
25/03/2008,13:22:00,30390,30395,30375,30385,28
25/03/2008,13:23:00,30385,30385,30380,30380,5
25/03/2008,13:24:00,30380,30385,30375,30385,10
25/03/2008,13:25:00,30385,30385,30365,30370,24
25/03/2008,13:26:00,30380,30385,30380,30385,6
25/03/2008,13:27:00,30385,30390,30385,30385,11
25/03/2008,13:28:00,30385,30395,30380,30390,14
25/03/2008,13:29:00,30395,30395,30395,30395,21
25/03/2008,13:31:00,30400,30400,30395,30395,27
25/03/2008,13:32:00,30395,30405,30395,30400,14
25/03/2008,13:33:00,30395,30395,30395,30395,7
25/03/2008,13:34:00,30395,30400,30395,30395,10
25/03/2008,13:35:00,30395,30395,30395,30395,19
25/03/2008,13:36:00,30395,30400,30390,30390,19
25/03/2008,13:37:00,30385,30395,30385,30390,18
25/03/2008,13:38:00,30385,30390,30385,30390,5
25/03/2008,13:39:00,30385,30390,30385,30390,6
25/03/2008,13:40:00,30390,30390,30390,30390,1
25/03/2008,13:41:00,30395,30395,30395,30395,4
25/03/2008,13:42:00,30400,30400,30400,30400,1
25/03/2008,13:43:00,30400,30400,30400,30400,1
25/03/2008,13:44:00,30405,30405,30400,30405,3
25/03/2008,13:45:00,30400,30400,30400,30400,1
25/03/2008,13:46:00,30400,30400,30390,30390,6
25/03/2008,13:48:00,30395,30410,30395,30410,8
25/03/2008,13:49:00,30405,30415,30405,30415,12
25/03/2008,13:50:00,30420,30420,30420,30420,3
25/03/2008,13:51:00,30420,30425,30415,30420,8
25/03/2008,13:52:00,30415,30415,30415,30415,1
25/03/2008,13:54:00,30410,30410,30405,30405,7
25/03/2008,13:55:00,30405,30410,30395,30405,17
25/03/2008,13:56:00,30400,30410,30400,30400,13
25/03/2008,13:57:00,30400,30410,30400,30410,7
25/03/2008,13:58:00,30395,30400,30385,30385,13
25/03/2008,13:59:00,30385,30405,30375,30375,35
25/03/2008,14:00:00,30385,30390,30370,30380,28
25/03/2008,14:01:00,30380,30390,30375,30390,15
25/03/2008,14:02:00,30385,30395,30385,30395,4
25/03/2008,14:03:00,30385,30385,30370,30370,19
25/03/2008,14:04:00,30375,30380,30375,30380,4
25/03/2008,14:05:00,30370,30375,30360,30365,15
25/03/2008,14:06:00,30365,30370,30340,30355,60
25/03/2008,14:07:00,30355,30365,30355,30365,23
25/03/2008,14:08:00,30365,30380,30365,30375,33
25/03/2008,14:09:00,30370,30370,30370,30370,1
25/03/2008,14:10:00,30375,30380,30365,30375,13
25/03/2008,14:11:00,30370,30380,30370,30375,7
25/03/2008,14:12:00,30380,30380,30380,30380,6
25/03/2008,14:13:00,30390,30395,30385,30390,33
25/03/2008,14:14:00,30390,30400,30385,30385,57
25/03/2008,14:15:00,30390,30420,30390,30415,139
25/03/2008,14:16:00,30415,30420,30405,30405,25
25/03/2008,14:17:00,30405,30410,30395,30410,59
25/03/2008,14:18:00,30400,30410,30400,30400,39
25/03/2008,14:19:00,30400,30405,30390,30400,30
25/03/2008,14:20:00,30395,30405,30395,30400,22
25/03/2008,14:21:00,30400,30415,30400,30415,26
25/03/2008,14:22:00,30415,30425,30410,30425,27
25/03/2008,14:23:00,30425,30430,30420,30420,24
25/03/2008,14:24:00,30420,30425,30420,30425,6
25/03/2008,14:25:00,30420,30420,30400,30420,22
25/03/2008,14:26:00,30405,30420,30405,30415,16
25/03/2008,14:27:00,30410,30420,30410,30410,14
25/03/2008,14:28:00,30410,30430,30410,30430,7
25/03/2008,14:29:00,30430,30440,30425,30425,23
25/03/2008,14:30:00,30435,30435,30425,30430,19
25/03/2008,14:31:00,30425,30425,30410,30410,19
25/03/2008,14:32:00,30405,30420,30405,30415,20
25/03/2008,14:33:00,30410,30415,30400,30400,58
25/03/2008,14:34:00,30405,30405,30360,30365,52
25/03/2008,14:35:00,30360,30390,30360,30390,27
25/03/2008,14:36:00,30385,30415,30380,30405,41
25/03/2008,14:37:00,30410,30440,30405,30440,50
25/03/2008,14:38:00,30435,30440,30420,30425,31
25/03/2008,14:39:00,30425,30440,30420,30435,53
25/03/2008,14:40:00,30440,30475,30440,30455,52
25/03/2008,14:41:00,30455,30465,30445,30465,42
25/03/2008,14:42:00,30470,30485,30460,30465,30
25/03/2008,14:43:00,30465,30465,30440,30440,22
25/03/2008,14:44:00,30435,30470,30435,30440,33
25/03/2008,14:45:00,30440,30470,30435,30465,31
25/03/2008,14:46:00,30460,30460,30440,30440,15
25/03/2008,14:47:00,30445,30470,30445,30455,14
25/03/2008,14:48:00,30455,30455,30425,30425,41
25/03/2008,14:49:00,30430,30430,30395,30400,36
25/03/2008,14:50:00,30400,30415,30400,30400,25
25/03/2008,14:51:00,30400,30405,30370,30375,47
25/03/2008,14:52:00,30380,30395,30360,30360,53
25/03/2008,14:53:00,30360,30360,30330,30335,78
25/03/2008,14:54:00,30335,30365,30335,30350,54
25/03/2008,14:55:00,30345,30355,30335,30335,20
25/03/2008,14:56:00,30345,30345,30330,30330,15
25/03/2008,14:57:00,30345,30345,30300,30305,97
25/03/2008,14:58:00,30310,30320,30300,30300,43
25/03/2008,14:59:00,30315,30325,30305,30310,34
25/03/2008,15:00:00,30305,30315,30235,30265,270
25/03/2008,15:01:00,30270,30285,30245,30260,84
25/03/2008,15:02:00,30260,30260,30230,30240,71
25/03/2008,15:03:00,30240,30280,30235,30280,61
25/03/2008,15:04:00,30275,30355,30270,30330,213
25/03/2008,15:05:00,30330,30340,30300,30310,69
25/03/2008,15:06:00,30305,30305,30270,30290,44
25/03/2008,15:07:00,30290,30315,30290,30295,38
25/03/2008,15:08:00,30300,30315,30300,30300,8
25/03/2008,15:09:00,30310,30335,30305,30315,33
25/03/2008,15:10:00,30315,30325,30310,30320,30
25/03/2008,15:11:00,30320,30350,30320,30330,33
25/03/2008,15:12:00,30330,30345,30325,30345,51
25/03/2008,15:13:00,30340,30355,30330,30335,20
25/03/2008,15:14:00,30340,30355,30325,30340,27
25/03/2008,15:15:00,30330,30350,30320,30345,47
25/03/2008,15:16:00,30350,30385,30340,30370,109
25/03/2008,15:17:00,30370,30370,30355,30360,12
25/03/2008,15:18:00,30365,30380,30355,30370,26
25/03/2008,15:19:00,30365,30370,30345,30350,10
25/03/2008,15:20:00,30345,30350,30335,30340,31
25/03/2008,15:21:00,30340,30380,30340,30370,35
25/03/2008,15:22:00,30365,30365,30340,30340,47
25/03/2008,15:23:00,30345,30375,30325,30360,72
25/03/2008,15:24:00,30370,30370,30335,30335,32
25/03/2008,15:25:00,30340,30360,30340,30355,22
25/03/2008,15:26:00,30360,30370,30360,30360,8
25/03/2008,15:27:00,30365,30370,30320,30320,43
25/03/2008,15:28:00,30330,30335,30315,30315,24
25/03/2008,15:29:00,30315,30315,30285,30305,98
25/03/2008,15:30:00,30300,30325,30300,30325,48
25/03/2008,15:31:00,30320,30335,30315,30315,18
25/03/2008,15:32:00,30315,30335,30315,30335,24
25/03/2008,15:33:00,30335,30365,30300,30300,110
25/03/2008,15:34:00,30295,30305,30285,30300,36
25/03/2008,15:35:00,30300,30305,30285,30285,26
25/03/2008,15:36:00,30285,30315,30285,30310,30
25/03/2008,15:37:00,30310,30310,30300,30310,24
25/03/2008,15:38:00,30305,30310,30290,30305,28
25/03/2008,15:39:00,30310,30310,30295,30300,24
25/03/2008,15:40:00,30305,30340,30305,30320,33
25/03/2008,15:41:00,30325,30355,30325,30350,36
25/03/2008,15:42:00,30350,30355,30340,30355,27
25/03/2008,15:43:00,30345,30350,30330,30335,21
25/03/2008,15:44:00,30330,30365,30330,30365,27
25/03/2008,15:45:00,30360,30370,30350,30350,36
25/03/2008,15:46:00,30350,30355,30340,30345,19
25/03/2008,15:47:00,30345,30345,30340,30345,9
25/03/2008,15:48:00,30345,30385,30345,30360,57
25/03/2008,15:49:00,30365,30375,30360,30375,15
25/03/2008,15:50:00,30375,30375,30360,30370,24
25/03/2008,15:51:00,30370,30370,30340,30345,41
25/03/2008,15:52:00,30345,30355,30340,30340,10
25/03/2008,15:53:00,30335,30375,30325,30370,63
25/03/2008,15:54:00,30380,30390,30360,30365,44
25/03/2008,15:55:00,30360,30385,30350,30380,19
25/03/2008,15:56:00,30380,30380,30340,30350,58
25/03/2008,15:57:00,30350,30355,30325,30355,27
25/03/2008,15:58:00,30360,30375,30355,30375,28
25/03/2008,15:59:00,30375,30375,30355,30360,11
25/03/2008,16:00:00,30370,30390,30350,30385,33
25/03/2008,16:01:00,30375,30400,30370,30395,34
25/03/2008,16:02:00,30400,30405,30395,30405,30
25/03/2008,16:03:00,30405,30420,30400,30420,13
25/03/2008,16:04:00,30415,30415,30400,30410,26
25/03/2008,16:05:00,30415,30415,30400,30405,11
25/03/2008,16:06:00,30410,30410,30400,30400,9
25/03/2008,16:07:00,30400,30405,30390,30395,25
25/03/2008,16:08:00,30405,30420,30405,30420,17
25/03/2008,16:09:00,30415,30415,30380,30380,29
25/03/2008,16:10:00,30380,30385,30375,30380,18
25/03/2008,16:11:00,30385,30385,30370,30370,9
25/03/2008,16:12:00,30380,30400,30375,30395,26
25/03/2008,16:13:00,30400,30405,30385,30395,28
25/03/2008,16:14:00,30405,30405,30405,30405,3
25/03/2008,16:15:00,30405,30425,30405,30425,25
25/03/2008,16:16:00,30420,30420,30390,30400,51
25/03/2008,16:17:00,30390,30390,30365,30380,38
25/03/2008,16:18:00,30380,30380,30370,30380,53
25/03/2008,16:19:00,30375,30380,30365,30365,10
25/03/2008,16:20:00,30370,30385,30370,30375,19
25/03/2008,16:21:00,30380,30380,30360,30365,22
25/03/2008,16:22:00,30370,30385,30370,30375,17
25/03/2008,16:23:00,30380,30385,30380,30385,10
25/03/2008,16:24:00,30390,30405,30380,30380,29
25/03/2008,16:25:00,30380,30385,30380,30380,9
25/03/2008,16:26:00,30375,30375,30370,30375,9
25/03/2008,16:27:00,30380,30395,30380,30395,16
25/03/2008,16:28:00,30400,30405,30390,30405,17
25/03/2008,16:29:00,30405,30415,30400,30410,76
25/03/2008,16:30:00,30410,30410,30395,30395,35
25/03/2008,16:31:00,30400,30405,30395,30400,23
25/03/2008,16:32:00,30400,30405,30395,30395,16
25/03/2008,16:33:00,30405,30420,30405,30415,27
25/03/2008,16:34:00,30415,30415,30410,30410,4
25/03/2008,16:35:00,30410,30415,30400,30415,50
25/03/2008,16:36:00,30410,30445,30410,30440,57
25/03/2008,16:37:00,30445,30455,30425,30425,47
25/03/2008,16:38:00,30425,30425,30400,30400,39
25/03/2008,16:39:00,30415,30415,30390,30400,24
25/03/2008,16:40:00,30405,30415,30385,30385,33
25/03/2008,16:41:00,30385,30400,30385,30400,13
25/03/2008,16:42:00,30395,30405,30380,30400,35
25/03/2008,16:43:00,30400,30405,30395,30395,27
25/03/2008,16:44:00,30400,30400,30400,30400,3
25/03/2008,16:45:00,30405,30420,30395,30405,69
25/03/2008,16:46:00,30405,30405,30380,30380,33
25/03/2008,16:47:00,30385,30390,30380,30390,16
25/03/2008,16:48:00,30390,30400,30385,30400,16
25/03/2008,16:49:00,30405,30410,30400,30400,37
25/03/2008,16:50:00,30400,30410,30395,30400,30
25/03/2008,16:51:00,30400,30430,30400,30430,42
25/03/2008,16:52:00,30425,30455,30425,30440,47
25/03/2008,16:53:00,30440,30450,30435,30440,24
25/03/2008,16:54:00,30435,30445,30435,30435,24
25/03/2008,16:55:00,30440,30445,30425,30435,44
25/03/2008,16:56:00,30435,30440,30425,30425,20
25/03/2008,16:57:00,30425,30435,30410,30415,30
25/03/2008,16:58:00,30415,30415,30405,30415,16
25/03/2008,16:59:00,30410,30420,30410,30420,2
25/03/2008,17:00:00,30420,30425,30390,30390,61
25/03/2008,17:01:00,30390,30405,30390,30405,15
25/03/2008,17:02:00,30405,30425,30400,30420,40
25/03/2008,17:03:00,30415,30425,30415,30420,17
25/03/2008,17:04:00,30420,30425,30410,30415,16
25/03/2008,17:05:00,30410,30430,30410,30430,19
25/03/2008,17:06:00,30435,30445,30435,30435,22
25/03/2008,17:07:00,30445,30475,30440,30465,46
25/03/2008,17:08:00,30465,30470,30460,30460,19
25/03/2008,17:09:00,30460,30460,30455,30460,28
25/03/2008,17:10:00,30465,30480,30465,30480,38
25/03/2008,17:11:00,30475,30480,30460,30460,26
25/03/2008,17:12:00,30465,30475,30465,30470,19
25/03/2008,17:13:00,30475,30475,30470,30475,14
25/03/2008,17:14:00,30475,30475,30470,30470,19
25/03/2008,17:15:00,30465,30470,30465,30470,12
25/03/2008,17:16:00,30475,30490,30475,30490,33
25/03/2008,17:17:00,30490,30500,30490,30495,38
25/03/2008,17:18:00,30500,30530,30500,30525,76
25/03/2008,17:19:00,30520,30530,30520,30530,51
25/03/2008,17:20:00,30530,30530,30515,30520,34
25/03/2008,17:21:00,30515,30520,30510,30520,12
25/03/2008,17:22:00,30515,30520,30510,30510,33
25/03/2008,17:23:00,30515,30515,30505,30505,16
25/03/2008,17:24:00,30505,30505,30485,30500,55
25/03/2008,17:25:00,30500,30510,30490,30505,52
25/03/2008,17:26:00,30500,30525,30500,30525,25
25/03/2008,17:27:00,30525,30560,30525,30555,72
25/03/2008,17:28:00,30555,30555,30540,30550,72
25/03/2008,17:29:00,30550,30590,30550,30575,156
25/03/2008,17:30:00,30575,30590,30535,30535,83
25/03/2008,17:31:00,30535,30545,30520,30545,107
25/03/2008,17:32:00,30545,30550,30535,30550,45
25/03/2008,17:33:00,30550,30575,30545,30575,28
25/03/2008,17:34:00,30560,30570,30550,30550,28
25/03/2008,17:35:00,30545,30550,30540,30545,19
25/03/2008,17:36:00,30545,30550,30530,30535,34
25/03/2008,17:37:00,30530,30535,30530,30535,12
25/03/2008,17:38:00,30530,30535,30515,30525,35
25/03/2008,17:39:00,30520,30545,30520,30530,26