DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/03/2008,09:00:00,30450,30450,30350,30440,182
26/03/2008,09:01:00,30445,30460,30440,30455,85
26/03/2008,09:02:00,30460,30480,30455,30475,88
26/03/2008,09:03:00,30480,30480,30455,30460,47
26/03/2008,09:04:00,30460,30460,30455,30460,24
26/03/2008,09:05:00,30460,30465,30410,30415,116
26/03/2008,09:06:00,30420,30420,30395,30395,108
26/03/2008,09:07:00,30400,30435,30400,30425,49
26/03/2008,09:08:00,30420,30430,30420,30420,20
26/03/2008,09:09:00,30430,30430,30415,30415,17
26/03/2008,09:10:00,30415,30420,30395,30400,61
26/03/2008,09:11:00,30400,30400,30390,30395,39
26/03/2008,09:12:00,30395,30405,30375,30395,137
26/03/2008,09:13:00,30395,30440,30390,30440,91
26/03/2008,09:14:00,30440,30440,30430,30435,30
26/03/2008,09:15:00,30435,30435,30420,30420,35
26/03/2008,09:16:00,30425,30430,30420,30425,24
26/03/2008,09:17:00,30425,30440,30420,30430,25
26/03/2008,09:18:00,30430,30450,30425,30450,48
26/03/2008,09:19:00,30445,30455,30440,30455,31
26/03/2008,09:20:00,30455,30460,30455,30455,19
26/03/2008,09:21:00,30455,30470,30445,30470,49
26/03/2008,09:22:00,30470,30490,30470,30485,69
26/03/2008,09:23:00,30490,30490,30470,30470,33
26/03/2008,09:24:00,30465,30470,30460,30460,48
26/03/2008,09:25:00,30455,30465,30455,30455,20
26/03/2008,09:26:00,30460,30465,30460,30460,8
26/03/2008,09:27:00,30455,30455,30430,30430,44
26/03/2008,09:28:00,30425,30435,30420,30430,32
26/03/2008,09:29:00,30425,30445,30425,30440,22
26/03/2008,09:30:00,30440,30465,30440,30450,14
26/03/2008,09:31:00,30450,30450,30445,30450,5
26/03/2008,09:32:00,30455,30455,30445,30450,6
26/03/2008,09:33:00,30450,30450,30445,30445,24
26/03/2008,09:34:00,30445,30450,30440,30440,8
26/03/2008,09:35:00,30440,30440,30410,30410,33
26/03/2008,09:36:00,30410,30410,30375,30375,109
26/03/2008,09:37:00,30375,30385,30375,30380,13
26/03/2008,09:38:00,30380,30400,30375,30400,45
26/03/2008,09:39:00,30395,30395,30380,30385,17
26/03/2008,09:40:00,30385,30385,30380,30380,13
26/03/2008,09:41:00,30380,30385,30355,30365,62
26/03/2008,09:42:00,30370,30375,30360,30375,12
26/03/2008,09:43:00,30370,30370,30365,30370,12
26/03/2008,09:44:00,30370,30375,30370,30375,10
26/03/2008,09:45:00,30375,30385,30370,30380,47
26/03/2008,09:46:00,30375,30375,30370,30375,20
26/03/2008,09:47:00,30370,30410,30370,30410,52
26/03/2008,09:48:00,30400,30405,30400,30405,10
26/03/2008,09:49:00,30400,30400,30390,30390,11
26/03/2008,09:50:00,30390,30400,30390,30400,6
26/03/2008,09:51:00,30400,30405,30385,30395,12
26/03/2008,09:52:00,30400,30405,30400,30405,2
26/03/2008,09:53:00,30410,30410,30400,30400,8
26/03/2008,09:54:00,30400,30400,30385,30385,18
26/03/2008,09:55:00,30385,30390,30375,30390,21
26/03/2008,09:56:00,30385,30395,30385,30390,8
26/03/2008,09:57:00,30390,30400,30390,30400,8
26/03/2008,09:58:00,30400,30420,30400,30420,29
26/03/2008,09:59:00,30420,30435,30420,30435,15
26/03/2008,10:00:00,30435,30500,30435,30485,192
26/03/2008,10:01:00,30495,30505,30485,30495,71
26/03/2008,10:02:00,30495,30495,30460,30465,62
26/03/2008,10:03:00,30470,30490,30465,30470,70
26/03/2008,10:04:00,30470,30475,30465,30465,45
26/03/2008,10:05:00,30475,30490,30460,30460,65
26/03/2008,10:06:00,30460,30465,30450,30450,79
26/03/2008,10:07:00,30455,30470,30450,30465,44
26/03/2008,10:08:00,30465,30470,30455,30460,34
26/03/2008,10:09:00,30460,30460,30415,30415,161
26/03/2008,10:10:00,30415,30435,30415,30430,25
26/03/2008,10:11:00,30425,30430,30415,30420,24
26/03/2008,10:12:00,30420,30425,30405,30425,15
26/03/2008,10:13:00,30430,30430,30410,30415,15
26/03/2008,10:14:00,30420,30420,30415,30415,15
26/03/2008,10:15:00,30420,30445,30420,30435,42
26/03/2008,10:16:00,30435,30440,30420,30425,41
26/03/2008,10:17:00,30425,30425,30400,30405,76
26/03/2008,10:18:00,30405,30410,30390,30410,38
26/03/2008,10:19:00,30405,30420,30405,30405,17
26/03/2008,10:20:00,30400,30400,30385,30385,19
26/03/2008,10:21:00,30385,30395,30380,30395,57
26/03/2008,10:22:00,30400,30405,30390,30395,12
26/03/2008,10:23:00,30395,30405,30395,30405,8
26/03/2008,10:24:00,30420,30435,30420,30430,76
26/03/2008,10:25:00,30435,30435,30410,30420,17
26/03/2008,10:26:00,30415,30425,30415,30425,14
26/03/2008,10:27:00,30425,30425,30415,30415,7
26/03/2008,10:28:00,30415,30420,30400,30400,23
26/03/2008,10:29:00,30410,30415,30405,30405,11
26/03/2008,10:30:00,30400,30400,30380,30395,29
26/03/2008,10:31:00,30390,30395,30380,30380,33
26/03/2008,10:32:00,30380,30385,30335,30345,109
26/03/2008,10:33:00,30340,30340,30315,30325,103
26/03/2008,10:34:00,30320,30325,30310,30320,34
26/03/2008,10:35:00,30320,30345,30320,30340,51
26/03/2008,10:36:00,30340,30350,30340,30350,16
26/03/2008,10:37:00,30355,30370,30355,30370,12
26/03/2008,10:38:00,30370,30370,30335,30345,49
26/03/2008,10:39:00,30340,30345,30340,30345,13
26/03/2008,10:40:00,30350,30365,30350,30365,28
26/03/2008,10:41:00,30360,30360,30345,30355,38
26/03/2008,10:42:00,30350,30350,30335,30345,14
26/03/2008,10:43:00,30350,30355,30345,30355,30
26/03/2008,10:44:00,30350,30350,30350,30350,5
26/03/2008,10:45:00,30350,30350,30335,30345,15
26/03/2008,10:46:00,30345,30345,30330,30330,26
26/03/2008,10:47:00,30330,30335,30325,30335,22
26/03/2008,10:48:00,30335,30355,30330,30355,60
26/03/2008,10:49:00,30355,30355,30345,30345,10
26/03/2008,10:50:00,30345,30345,30340,30340,3
26/03/2008,10:51:00,30350,30355,30350,30350,14
26/03/2008,10:52:00,30355,30355,30340,30350,29
26/03/2008,10:53:00,30350,30355,30350,30355,7
26/03/2008,10:54:00,30350,30355,30340,30345,15
26/03/2008,10:55:00,30340,30340,30330,30335,7
26/03/2008,10:56:00,30335,30335,30335,30335,2
26/03/2008,10:57:00,30330,30340,30325,30335,20
26/03/2008,10:58:00,30330,30330,30315,30325,35
26/03/2008,10:59:00,30320,30325,30305,30320,54
26/03/2008,11:00:00,30320,30340,30320,30335,37
26/03/2008,11:01:00,30330,30330,30315,30325,18
26/03/2008,11:02:00,30330,30330,30325,30325,6
26/03/2008,11:03:00,30325,30340,30320,30340,19
26/03/2008,11:04:00,30335,30340,30315,30330,35
26/03/2008,11:05:00,30325,30325,30320,30320,9
26/03/2008,11:06:00,30320,30320,30290,30310,72
26/03/2008,11:07:00,30305,30310,30295,30300,22
26/03/2008,11:08:00,30300,30305,30300,30305,2
26/03/2008,11:09:00,30305,30305,30300,30300,14
26/03/2008,11:10:00,30300,30300,30295,30300,19
26/03/2008,11:11:00,30300,30310,30300,30305,21
26/03/2008,11:12:00,30310,30330,30305,30330,31
26/03/2008,11:13:00,30330,30345,30320,30325,32
26/03/2008,11:14:00,30325,30335,30320,30330,32
26/03/2008,11:15:00,30330,30330,30315,30320,12
26/03/2008,11:16:00,30320,30320,30320,30320,1
26/03/2008,11:17:00,30325,30325,30315,30320,22
26/03/2008,11:18:00,30320,30320,30300,30305,43
26/03/2008,11:19:00,30315,30315,30305,30315,22
26/03/2008,11:20:00,30320,30330,30320,30330,14
26/03/2008,11:21:00,30330,30340,30325,30330,20
26/03/2008,11:22:00,30325,30340,30320,30340,19
26/03/2008,11:23:00,30345,30355,30345,30350,30
26/03/2008,11:24:00,30345,30360,30345,30360,28
26/03/2008,11:25:00,30355,30355,30350,30355,11
26/03/2008,11:26:00,30355,30360,30350,30355,7
26/03/2008,11:27:00,30355,30385,30355,30380,33
26/03/2008,11:28:00,30385,30385,30370,30380,21
26/03/2008,11:29:00,30380,30380,30370,30370,16
26/03/2008,11:30:00,30370,30370,30370,30370,3
26/03/2008,11:31:00,30375,30375,30360,30365,9
26/03/2008,11:32:00,30365,30365,30355,30360,7
26/03/2008,11:33:00,30355,30360,30350,30350,9
26/03/2008,11:34:00,30340,30340,30335,30340,17
26/03/2008,11:35:00,30340,30345,30340,30345,4
26/03/2008,11:36:00,30345,30345,30340,30340,13
26/03/2008,11:37:00,30340,30345,30340,30345,3
26/03/2008,11:38:00,30350,30350,30340,30350,21
26/03/2008,11:39:00,30350,30360,30350,30360,5
26/03/2008,11:40:00,30365,30370,30355,30365,8
26/03/2008,11:41:00,30360,30360,30350,30350,13
26/03/2008,11:42:00,30350,30350,30350,30350,2
26/03/2008,11:43:00,30350,30355,30345,30345,17
26/03/2008,11:44:00,30350,30350,30350,30350,3
26/03/2008,11:45:00,30350,30350,30345,30345,3
26/03/2008,11:46:00,30345,30345,30345,30345,1
26/03/2008,11:47:00,30345,30345,30325,30335,24
26/03/2008,11:48:00,30325,30325,30305,30310,35
26/03/2008,11:49:00,30310,30330,30310,30320,12
26/03/2008,11:50:00,30320,30325,30320,30320,5
26/03/2008,11:51:00,30330,30330,30325,30330,7
26/03/2008,11:52:00,30330,30335,30325,30335,7
26/03/2008,11:53:00,30330,30340,30330,30335,11
26/03/2008,11:54:00,30335,30340,30335,30340,11
26/03/2008,11:55:00,30340,30340,30325,30335,19
26/03/2008,11:56:00,30335,30340,30330,30330,5
26/03/2008,11:57:00,30330,30330,30330,30330,4
26/03/2008,11:58:00,30335,30340,30335,30340,8
26/03/2008,11:59:00,30345,30350,30345,30350,8
26/03/2008,12:00:00,30345,30420,30340,30375,115
26/03/2008,12:01:00,30375,30375,30350,30350,16
26/03/2008,12:02:00,30355,30355,30345,30350,14
26/03/2008,12:04:00,30350,30350,30350,30350,5
26/03/2008,12:05:00,30350,30350,30350,30350,2
26/03/2008,12:06:00,30355,30360,30350,30350,5
26/03/2008,12:07:00,30360,30360,30360,30360,5
26/03/2008,12:08:00,30365,30375,30365,30365,29
26/03/2008,12:09:00,30370,30370,30370,30370,1
26/03/2008,12:10:00,30375,30380,30370,30370,15
26/03/2008,12:11:00,30370,30370,30370,30370,10
26/03/2008,12:12:00,30365,30365,30365,30365,2
26/03/2008,12:13:00,30360,30360,30360,30360,5
26/03/2008,12:14:00,30365,30375,30365,30365,8
26/03/2008,12:15:00,30370,30375,30370,30375,2
26/03/2008,12:16:00,30370,30370,30365,30365,4
26/03/2008,12:17:00,30375,30380,30375,30380,6
26/03/2008,12:18:00,30375,30375,30375,30375,3
26/03/2008,12:19:00,30370,30370,30370,30370,3
26/03/2008,12:20:00,30370,30370,30370,30370,1
26/03/2008,12:21:00,30370,30370,30360,30360,19
26/03/2008,12:22:00,30355,30355,30345,30345,23
26/03/2008,12:23:00,30340,30340,30315,30315,49
26/03/2008,12:24:00,30320,30335,30320,30335,16
26/03/2008,12:25:00,30335,30335,30330,30335,6
26/03/2008,12:27:00,30335,30335,30325,30325,4
26/03/2008,12:28:00,30325,30330,30320,30320,16
26/03/2008,12:29:00,30320,30325,30315,30325,29
26/03/2008,12:30:00,30320,30330,30320,30330,8
26/03/2008,12:31:00,30330,30340,30330,30340,16
26/03/2008,12:32:00,30345,30350,30345,30350,20
26/03/2008,12:33:00,30345,30350,30345,30350,6
26/03/2008,12:34:00,30350,30350,30340,30340,6
26/03/2008,12:35:00,30340,30375,30340,30365,22
26/03/2008,12:36:00,30370,30370,30345,30350,418
26/03/2008,12:37:00,30345,30350,30345,30345,3
26/03/2008,12:38:00,30345,30345,30320,30320,19
26/03/2008,12:39:00,30315,30320,30310,30315,25
26/03/2008,12:40:00,30315,30315,30290,30290,64
26/03/2008,12:41:00,30290,30310,30275,30305,134
26/03/2008,12:42:00,30300,30305,30285,30300,27
26/03/2008,12:43:00,30305,30315,30305,30310,12
26/03/2008,12:44:00,30300,30310,30300,30310,11
26/03/2008,12:45:00,30305,30315,30305,30315,6
26/03/2008,12:46:00,30310,30315,30305,30305,19
26/03/2008,12:47:00,30315,30315,30305,30310,7
26/03/2008,12:48:00,30315,30315,30300,30300,18
26/03/2008,12:49:00,30300,30315,30285,30285,36
26/03/2008,12:50:00,30280,30290,30260,30260,64
26/03/2008,12:51:00,30260,30285,30250,30280,54
26/03/2008,12:52:00,30270,30275,30255,30270,28
26/03/2008,12:53:00,30265,30270,30265,30270,2
26/03/2008,12:54:00,30275,30290,30275,30290,9
26/03/2008,12:55:00,30285,30290,30280,30280,11
26/03/2008,12:56:00,30275,30275,30260,30275,18
26/03/2008,12:57:00,30265,30270,30260,30260,12
26/03/2008,12:58:00,30270,30275,30270,30270,10
26/03/2008,12:59:00,30275,30280,30275,30280,12
26/03/2008,13:00:00,30285,30295,30285,30285,12
26/03/2008,13:01:00,30285,30285,30280,30280,2
26/03/2008,13:02:00,30275,30285,30255,30285,29
26/03/2008,13:03:00,30280,30290,30280,30285,5
26/03/2008,13:04:00,30285,30285,30270,30275,14
26/03/2008,13:05:00,30265,30290,30265,30285,29
26/03/2008,13:06:00,30285,30290,30285,30285,24
26/03/2008,13:07:00,30280,30285,30275,30275,10
26/03/2008,13:08:00,30280,30300,30280,30300,21
26/03/2008,13:09:00,30300,30305,30295,30295,10
26/03/2008,13:10:00,30295,30295,30285,30285,5
26/03/2008,13:11:00,30290,30305,30290,30305,11
26/03/2008,13:12:00,30305,30310,30290,30290,9
26/03/2008,13:13:00,30295,30300,30295,30295,7
26/03/2008,13:14:00,30290,30290,30285,30290,25
26/03/2008,13:15:00,30290,30290,30290,30290,1
26/03/2008,13:16:00,30290,30290,30290,30290,4
26/03/2008,13:17:00,30295,30305,30295,30300,10
26/03/2008,13:18:00,30300,30300,30290,30290,3
26/03/2008,13:20:00,30295,30300,30290,30295,7
26/03/2008,13:21:00,30300,30300,30300,30300,3
26/03/2008,13:22:00,30305,30305,30300,30300,63
26/03/2008,13:23:00,30305,30305,30305,30305,3
26/03/2008,13:24:00,30310,30335,30310,30315,56
26/03/2008,13:25:00,30315,30330,30315,30330,14
26/03/2008,13:26:00,30325,30325,30315,30325,11
26/03/2008,13:28:00,30310,30310,30310,30310,1
26/03/2008,13:29:00,30315,30315,30305,30305,12
26/03/2008,13:30:00,30300,30300,30235,30255,168
26/03/2008,13:31:00,30265,30270,30250,30260,43
26/03/2008,13:32:00,30260,30270,30250,30250,27
26/03/2008,13:33:00,30240,30250,30180,30215,139
26/03/2008,13:34:00,30220,30235,30215,30225,34
26/03/2008,13:35:00,30230,30230,30225,30225,15
26/03/2008,13:36:00,30225,30230,30220,30225,16
26/03/2008,13:37:00,30220,30220,30215,30220,10
26/03/2008,13:38:00,30220,30225,30220,30220,8
26/03/2008,13:39:00,30220,30220,30200,30210,29
26/03/2008,13:40:00,30210,30220,30200,30200,25
26/03/2008,13:41:00,30200,30210,30190,30210,25
26/03/2008,13:42:00,30210,30235,30210,30225,73
26/03/2008,13:43:00,30225,30230,30220,30230,14
26/03/2008,13:44:00,30230,30230,30220,30230,9
26/03/2008,13:45:00,30230,30245,30230,30245,14
26/03/2008,13:46:00,30245,30245,30235,30235,5
26/03/2008,13:47:00,30235,30255,30235,30250,34
26/03/2008,13:48:00,30255,30255,30230,30230,11
26/03/2008,13:49:00,30235,30255,30235,30255,12
26/03/2008,13:50:00,30255,30255,30245,30250,6
26/03/2008,13:51:00,30250,30250,30245,30245,3
26/03/2008,13:52:00,30240,30240,30225,30225,20
26/03/2008,13:53:00,30225,30250,30225,30245,10
26/03/2008,13:54:00,30250,30275,30245,30245,32
26/03/2008,13:56:00,30250,30255,30245,30245,10
26/03/2008,13:57:00,30240,30240,30225,30230,20
26/03/2008,13:58:00,30225,30255,30225,30255,8
26/03/2008,13:59:00,30255,30255,30240,30240,5
26/03/2008,14:00:00,30245,30250,30245,30245,7
26/03/2008,14:01:00,30250,30265,30250,30265,16
26/03/2008,14:02:00,30265,30265,30265,30265,15
26/03/2008,14:03:00,30260,30305,30260,30290,50
26/03/2008,14:04:00,30290,30300,30275,30280,31
26/03/2008,14:05:00,30275,30275,30260,30265,10
26/03/2008,14:06:00,30270,30270,30260,30265,11
26/03/2008,14:07:00,30265,30275,30265,30270,36
26/03/2008,14:08:00,30270,30270,30260,30260,7
26/03/2008,14:09:00,30270,30275,30270,30275,3
26/03/2008,14:10:00,30275,30275,30260,30260,3
26/03/2008,14:11:00,30265,30265,30265,30265,10
26/03/2008,14:13:00,30270,30270,30260,30260,10
26/03/2008,14:14:00,30265,30265,30260,30260,5
26/03/2008,14:15:00,30265,30270,30260,30265,25
26/03/2008,14:16:00,30265,30270,30265,30270,4
26/03/2008,14:17:00,30270,30270,30265,30265,2
26/03/2008,14:18:00,30265,30265,30260,30260,9
26/03/2008,14:19:00,30265,30270,30265,30270,7
26/03/2008,14:20:00,30270,30270,30260,30260,2
26/03/2008,14:21:00,30265,30265,30265,30265,1
26/03/2008,14:22:00,30265,30265,30260,30260,14
26/03/2008,14:23:00,30260,30260,30260,30260,5
26/03/2008,14:24:00,30260,30260,30260,30260,2
26/03/2008,14:25:00,30260,30260,30255,30260,10
26/03/2008,14:26:00,30265,30275,30260,30275,11
26/03/2008,14:27:00,30270,30270,30270,30270,1
26/03/2008,14:28:00,30265,30270,30265,30270,2
26/03/2008,14:29:00,30265,30285,30265,30270,17
26/03/2008,14:30:00,30275,30275,30250,30250,27
26/03/2008,14:31:00,30250,30260,30245,30260,18
26/03/2008,14:32:00,30250,30275,30240,30260,37
26/03/2008,14:33:00,30265,30265,30255,30265,12
26/03/2008,14:34:00,30265,30265,30260,30260,3
26/03/2008,14:35:00,30255,30255,30225,30225,25
26/03/2008,14:36:00,30225,30225,30210,30220,41
26/03/2008,14:37:00,30215,30230,30215,30230,31
26/03/2008,14:38:00,30230,30235,30215,30215,11
26/03/2008,14:39:00,30225,30240,30215,30240,36
26/03/2008,14:40:00,30240,30260,30225,30230,30
26/03/2008,14:41:00,30230,30240,30230,30235,6
26/03/2008,14:42:00,30230,30230,30210,30220,37
26/03/2008,14:43:00,30215,30225,30205,30220,25
26/03/2008,14:44:00,30225,30240,30225,30240,10
26/03/2008,14:45:00,30240,30240,30195,30195,50
26/03/2008,14:46:00,30195,30225,30195,30200,58
26/03/2008,14:47:00,30195,30220,30195,30215,10
26/03/2008,14:48:00,30205,30215,30200,30200,25
26/03/2008,14:49:00,30200,30205,30155,30175,104
26/03/2008,14:50:00,30170,30190,30170,30185,22
26/03/2008,14:51:00,30180,30185,30175,30175,46
26/03/2008,14:52:00,30180,30195,30175,30185,38
26/03/2008,14:53:00,30185,30210,30185,30210,41
26/03/2008,14:54:00,30205,30215,30200,30205,10
26/03/2008,14:55:00,30195,30195,30185,30190,13
26/03/2008,14:56:00,30195,30210,30195,30200,13
26/03/2008,14:57:00,30210,30215,30205,30205,19
26/03/2008,14:58:00,30200,30220,30195,30220,18
26/03/2008,14:59:00,30215,30220,30215,30220,17
26/03/2008,15:00:00,30215,30270,30215,30240,112
26/03/2008,15:01:00,30250,30250,30205,30225,83
26/03/2008,15:02:00,30230,30245,30220,30225,51
26/03/2008,15:03:00,30225,30235,30220,30235,8
26/03/2008,15:04:00,30235,30235,30220,30220,4
26/03/2008,15:05:00,30215,30250,30215,30250,38
26/03/2008,15:06:00,30240,30250,30220,30220,25
26/03/2008,15:07:00,30220,30230,30220,30230,15
26/03/2008,15:08:00,30225,30240,30225,30230,5
26/03/2008,15:09:00,30240,30255,30235,30255,23
26/03/2008,15:10:00,30255,30270,30245,30260,49
26/03/2008,15:11:00,30255,30255,30220,30245,42
26/03/2008,15:12:00,30235,30245,30230,30245,20
26/03/2008,15:13:00,30240,30250,30235,30235,20
26/03/2008,15:14:00,30235,30235,30220,30235,30
26/03/2008,15:15:00,30230,30240,30230,30240,11
26/03/2008,15:16:00,30230,30240,30225,30230,8
26/03/2008,15:17:00,30225,30240,30225,30225,13
26/03/2008,15:18:00,30225,30230,30215,30230,26
26/03/2008,15:19:00,30215,30215,30215,30215,5
26/03/2008,15:20:00,30225,30225,30215,30215,2
26/03/2008,15:21:00,30230,30230,30215,30215,18
26/03/2008,15:22:00,30215,30235,30200,30235,30
26/03/2008,15:23:00,30230,30230,30225,30230,5
26/03/2008,15:24:00,30235,30240,30235,30235,10
26/03/2008,15:25:00,30240,30250,30225,30225,25
26/03/2008,15:26:00,30230,30230,30200,30210,41
26/03/2008,15:27:00,30210,30220,30205,30210,24
26/03/2008,15:28:00,30215,30225,30215,30225,5
26/03/2008,15:29:00,30225,30235,30220,30225,28
26/03/2008,15:30:00,30235,30235,30205,30220,42
26/03/2008,15:31:00,30215,30215,30195,30195,10
26/03/2008,15:32:00,30195,30195,30170,30180,67
26/03/2008,15:33:00,30175,30185,30175,30185,34
26/03/2008,15:34:00,30190,30200,30185,30195,30
26/03/2008,15:35:00,30185,30185,30180,30180,15
26/03/2008,15:36:00,30190,30200,30185,30200,20
26/03/2008,15:37:00,30200,30210,30200,30210,12
26/03/2008,15:38:00,30220,30220,30205,30210,4
26/03/2008,15:39:00,30210,30220,30210,30210,22
26/03/2008,15:40:00,30205,30210,30200,30210,20
26/03/2008,15:41:00,30205,30210,30200,30205,13
26/03/2008,15:42:00,30210,30225,30210,30225,26
26/03/2008,15:43:00,30220,30220,30205,30210,18
26/03/2008,15:44:00,30205,30210,30195,30195,33
26/03/2008,15:45:00,30195,30200,30175,30175,36
26/03/2008,15:46:00,30180,30195,30175,30195,46
26/03/2008,15:47:00,30180,30180,30145,30165,82
26/03/2008,15:48:00,30165,30165,30155,30155,35
26/03/2008,15:49:00,30165,30165,30150,30155,41
26/03/2008,15:50:00,30150,30170,30150,30165,33
26/03/2008,15:51:00,30160,30170,30160,30170,14
26/03/2008,15:52:00,30170,30180,30160,30180,48
26/03/2008,15:53:00,30180,30190,30180,30190,32
26/03/2008,15:54:00,30195,30195,30185,30190,10
26/03/2008,15:55:00,30195,30215,30190,30200,26
26/03/2008,15:56:00,30215,30225,30210,30215,23
26/03/2008,15:57:00,30215,30225,30215,30215,14
26/03/2008,15:58:00,30210,30215,30190,30205,47
26/03/2008,15:59:00,30215,30220,30215,30220,10
26/03/2008,16:00:00,30215,30220,30200,30215,17
26/03/2008,16:01:00,30215,30230,30210,30230,21
26/03/2008,16:02:00,30225,30225,30190,30205,20
26/03/2008,16:03:00,30205,30215,30195,30200,20
26/03/2008,16:04:00,30200,30200,30185,30195,26
26/03/2008,16:05:00,30200,30225,30200,30225,27
26/03/2008,16:06:00,30225,30230,30220,30220,10
26/03/2008,16:07:00,30220,30220,30215,30215,10
26/03/2008,16:08:00,30210,30210,30205,30210,7
26/03/2008,16:09:00,30215,30220,30205,30215,9
26/03/2008,16:10:00,30215,30230,30210,30225,19
26/03/2008,16:11:00,30225,30225,30220,30225,9
26/03/2008,16:12:00,30225,30225,30220,30225,7
26/03/2008,16:13:00,30220,30225,30215,30225,10
26/03/2008,16:14:00,30210,30225,30210,30215,6
26/03/2008,16:15:00,30210,30215,30205,30215,3
26/03/2008,16:16:00,30210,30210,30195,30205,15
26/03/2008,16:17:00,30210,30210,30185,30185,23
26/03/2008,16:18:00,30190,30195,30185,30190,21
26/03/2008,16:19:00,30195,30215,30195,30210,19
26/03/2008,16:20:00,30215,30215,30205,30205,6
26/03/2008,16:21:00,30215,30215,30205,30205,5
26/03/2008,16:22:00,30200,30200,30175,30190,64
26/03/2008,16:23:00,30185,30215,30180,30200,46
26/03/2008,16:24:00,30210,30235,30210,30235,26
26/03/2008,16:25:00,30235,30250,30230,30250,72
26/03/2008,16:26:00,30245,30250,30235,30240,26
26/03/2008,16:27:00,30235,30250,30235,30250,30
26/03/2008,16:28:00,30255,30260,30250,30260,15
26/03/2008,16:29:00,30255,30255,30240,30255,20
26/03/2008,16:30:00,30255,30310,30255,30290,128
26/03/2008,16:31:00,30295,30305,30280,30285,107
26/03/2008,16:32:00,30285,30290,30280,30280,14
26/03/2008,16:33:00,30280,30285,30280,30280,7
26/03/2008,16:34:00,30280,30290,30270,30290,34
26/03/2008,16:35:00,30295,30305,30290,30290,46
26/03/2008,16:36:00,30290,30290,30275,30275,18
26/03/2008,16:37:00,30280,30280,30265,30265,19
26/03/2008,16:38:00,30265,30270,30265,30265,10
26/03/2008,16:39:00,30265,30280,30260,30280,23
26/03/2008,16:40:00,30280,30285,30270,30280,10
26/03/2008,16:41:00,30275,30280,30265,30270,20
26/03/2008,16:42:00,30270,30270,30240,30240,34
26/03/2008,16:43:00,30245,30255,30245,30255,9
26/03/2008,16:44:00,30255,30260,30250,30260,18
26/03/2008,16:45:00,30255,30270,30255,30265,26
26/03/2008,16:46:00,30255,30270,30255,30265,17
26/03/2008,16:47:00,30270,30275,30270,30275,10
26/03/2008,16:48:00,30275,30295,30275,30295,39
26/03/2008,16:49:00,30295,30300,30290,30300,31
26/03/2008,16:50:00,30300,30305,30285,30295,23
26/03/2008,16:51:00,30295,30315,30295,30315,39
26/03/2008,16:52:00,30315,30315,30300,30300,13
26/03/2008,16:53:00,30300,30310,30300,30310,16
26/03/2008,16:54:00,30305,30310,30300,30310,11
26/03/2008,16:55:00,30305,30330,30300,30320,33
26/03/2008,16:56:00,30320,30325,30320,30325,23
26/03/2008,16:57:00,30325,30325,30305,30310,16
26/03/2008,16:58:00,30305,30320,30300,30320,29
26/03/2008,16:59:00,30310,30310,30300,30300,39
26/03/2008,17:00:00,30295,30310,30295,30295,19
26/03/2008,17:01:00,30295,30305,30290,30300,16
26/03/2008,17:02:00,30300,30300,30300,30300,4
26/03/2008,17:03:00,30295,30295,30290,30295,17
26/03/2008,17:04:00,30295,30295,30290,30290,17
26/03/2008,17:05:00,30290,30300,30290,30295,9
26/03/2008,17:06:00,30305,30325,30300,30320,28
26/03/2008,17:07:00,30325,30375,30325,30375,106
26/03/2008,17:08:00,30370,30375,30360,30365,80
26/03/2008,17:09:00,30360,30375,30360,30375,52
26/03/2008,17:10:00,30375,30375,30360,30365,42
26/03/2008,17:11:00,30365,30380,30360,30370,44
26/03/2008,17:12:00,30365,30365,30355,30360,19
26/03/2008,17:13:00,30360,30360,30350,30355,11
26/03/2008,17:14:00,30350,30350,30340,30340,32
26/03/2008,17:15:00,30345,30350,30335,30345,15
26/03/2008,17:16:00,30345,30350,30335,30345,50
26/03/2008,17:17:00,30350,30350,30340,30345,21
26/03/2008,17:18:00,30345,30350,30335,30340,34
26/03/2008,17:19:00,30340,30350,30340,30345,28
26/03/2008,17:20:00,30350,30350,30335,30345,34
26/03/2008,17:21:00,30340,30350,30340,30345,36
26/03/2008,17:22:00,30345,30350,30340,30345,17
26/03/2008,17:23:00,30345,30345,30340,30340,9
26/03/2008,17:24:00,30345,30345,30340,30345,27
26/03/2008,17:25:00,30345,30350,30340,30350,47
26/03/2008,17:26:00,30355,30370,30355,30360,48
26/03/2008,17:27:00,30365,30380,30360,30360,45
26/03/2008,17:28:00,30360,30360,30340,30345,14
26/03/2008,17:29:00,30340,30370,30340,30370,49
26/03/2008,17:30:00,30345,30360,30345,30345,40
26/03/2008,17:31:00,30345,30345,30335,30335,16
26/03/2008,17:32:00,30335,30340,30335,30335,17
26/03/2008,17:33:00,30335,30350,30335,30350,27
26/03/2008,17:34:00,30350,30350,30340,30340,21
26/03/2008,17:35:00,30340,30350,30330,30335,34
26/03/2008,17:36:00,30335,30340,30325,30325,20
26/03/2008,17:37:00,30325,30335,30320,30330,26
26/03/2008,17:38:00,30325,30340,30320,30340,19
26/03/2008,17:39:00,30340,30345,30335,30340,19