DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/03/2008,09:00:00,30300,30305,30260,30290,50
27/03/2008,09:01:00,30295,30325,30290,30320,37
27/03/2008,09:02:00,30320,30340,30315,30330,48
27/03/2008,09:03:00,30335,30335,30320,30320,24
27/03/2008,09:04:00,30330,30340,30320,30335,30
27/03/2008,09:05:00,30340,30350,30325,30350,49
27/03/2008,09:06:00,30345,30365,30335,30360,24
27/03/2008,09:07:00,30355,30385,30355,30385,55
27/03/2008,09:08:00,30380,30385,30365,30370,25
27/03/2008,09:09:00,30370,30375,30370,30370,16
27/03/2008,09:10:00,30370,30390,30365,30375,65
27/03/2008,09:11:00,30380,30390,30375,30380,39
27/03/2008,09:12:00,30380,30400,30380,30395,33
27/03/2008,09:13:00,30395,30410,30390,30410,44
27/03/2008,09:14:00,30405,30420,30405,30420,34
27/03/2008,09:15:00,30415,30420,30405,30405,37
27/03/2008,09:16:00,30400,30405,30395,30400,22
27/03/2008,09:17:00,30400,30420,30400,30415,15
27/03/2008,09:18:00,30410,30430,30410,30430,28
27/03/2008,09:19:00,30425,30460,30420,30440,70
27/03/2008,09:20:00,30440,30450,30435,30445,21
27/03/2008,09:21:00,30445,30445,30425,30425,34
27/03/2008,09:22:00,30425,30425,30410,30415,27
27/03/2008,09:23:00,30415,30420,30415,30415,18
27/03/2008,09:24:00,30415,30420,30415,30420,6
27/03/2008,09:25:00,30415,30425,30410,30420,33
27/03/2008,09:26:00,30425,30440,30420,30440,14
27/03/2008,09:27:00,30440,30445,30440,30445,5
27/03/2008,09:28:00,30445,30450,30430,30435,17
27/03/2008,09:29:00,30430,30445,30425,30435,28
27/03/2008,09:30:00,30440,30450,30440,30445,18
27/03/2008,09:31:00,30445,30480,30445,30470,54
27/03/2008,09:32:00,30470,30490,30470,30490,37
27/03/2008,09:33:00,30490,30515,30490,30505,69
27/03/2008,09:34:00,30500,30500,30485,30490,32
27/03/2008,09:35:00,30495,30500,30485,30485,17
27/03/2008,09:36:00,30485,30500,30480,30495,29
27/03/2008,09:37:00,30495,30520,30485,30515,45
27/03/2008,09:38:00,30515,30640,30515,30560,301
27/03/2008,09:39:00,30555,30570,30535,30555,77
27/03/2008,09:40:00,30555,30570,30545,30560,44
27/03/2008,09:41:00,30560,30575,30560,30570,24
27/03/2008,09:42:00,30565,30600,30565,30585,54
27/03/2008,09:43:00,30585,30595,30575,30585,40
27/03/2008,09:44:00,30585,30590,30570,30585,49
27/03/2008,09:45:00,30580,30580,30550,30560,48
27/03/2008,09:46:00,30560,30575,30555,30570,47
27/03/2008,09:47:00,30570,30580,30555,30555,63
27/03/2008,09:48:00,30555,30565,30540,30550,56
27/03/2008,09:49:00,30540,30545,30530,30535,41
27/03/2008,09:50:00,30535,30545,30530,30545,24
27/03/2008,09:51:00,30550,30555,30540,30545,23
27/03/2008,09:52:00,30550,30555,30545,30545,12
27/03/2008,09:53:00,30545,30545,30535,30535,16
27/03/2008,09:54:00,30540,30540,30535,30535,4
27/03/2008,09:55:00,30540,30560,30540,30555,56
27/03/2008,09:56:00,30560,30570,30560,30570,36
27/03/2008,09:57:00,30565,30575,30560,30575,29
27/03/2008,09:58:00,30575,30580,30575,30575,40
27/03/2008,09:59:00,30575,30605,30575,30600,45
27/03/2008,10:00:00,30600,30665,30600,30650,126
27/03/2008,10:01:00,30645,30670,30635,30660,50
27/03/2008,10:02:00,30660,30660,30640,30645,27
27/03/2008,10:03:00,30650,30670,30650,30665,40
27/03/2008,10:04:00,30660,30690,30660,30680,39
27/03/2008,10:05:00,30680,30695,30670,30680,52
27/03/2008,10:06:00,30680,30680,30655,30660,64
27/03/2008,10:07:00,30655,30655,30645,30655,30
27/03/2008,10:08:00,30650,30665,30645,30665,26
27/03/2008,10:09:00,30660,30665,30660,30660,7
27/03/2008,10:10:00,30660,30670,30650,30650,19
27/03/2008,10:11:00,30660,30665,30650,30650,45
27/03/2008,10:12:00,30645,30690,30645,30665,71
27/03/2008,10:13:00,30660,30665,30650,30660,52
27/03/2008,10:14:00,30655,30655,30630,30635,34
27/03/2008,10:15:00,30635,30640,30620,30640,37
27/03/2008,10:16:00,30645,30650,30640,30645,39
27/03/2008,10:17:00,30650,30660,30650,30650,41
27/03/2008,10:18:00,30650,30685,30650,30685,67
27/03/2008,10:19:00,30680,30695,30675,30680,28
27/03/2008,10:20:00,30675,30680,30670,30680,8
27/03/2008,10:21:00,30680,30690,30645,30645,34
27/03/2008,10:22:00,30640,30640,30630,30635,38
27/03/2008,10:23:00,30635,30660,30635,30660,36
27/03/2008,10:24:00,30655,30655,30645,30650,11
27/03/2008,10:25:00,30650,30655,30640,30645,22
27/03/2008,10:26:00,30645,30645,30645,30645,1
27/03/2008,10:27:00,30650,30650,30640,30640,10
27/03/2008,10:28:00,30635,30650,30625,30650,22
27/03/2008,10:29:00,30655,30665,30655,30660,11
27/03/2008,10:30:00,30665,30670,30655,30665,19
27/03/2008,10:31:00,30655,30655,30645,30645,12
27/03/2008,10:32:00,30645,30645,30635,30645,16
27/03/2008,10:33:00,30645,30655,30645,30650,14
27/03/2008,10:34:00,30660,30665,30655,30665,21
27/03/2008,10:35:00,30665,30675,30665,30675,24
27/03/2008,10:36:00,30680,30685,30660,30670,47
27/03/2008,10:37:00,30660,30665,30660,30665,4
27/03/2008,10:38:00,30670,30685,30670,30675,16
27/03/2008,10:39:00,30675,30720,30675,30715,117
27/03/2008,10:40:00,30720,30745,30710,30730,118
27/03/2008,10:41:00,30730,30730,30715,30720,32
27/03/2008,10:42:00,30725,30730,30710,30725,15
27/03/2008,10:43:00,30715,30720,30710,30715,9
27/03/2008,10:44:00,30715,30715,30700,30715,28
27/03/2008,10:45:00,30710,30710,30700,30705,17
27/03/2008,10:46:00,30700,30710,30695,30695,28
27/03/2008,10:47:00,30700,30705,30695,30700,11
27/03/2008,10:48:00,30700,30705,30695,30705,12
27/03/2008,10:49:00,30710,30760,30710,30740,113
27/03/2008,10:50:00,30730,30745,30730,30745,9
27/03/2008,10:51:00,30740,30745,30730,30740,14
27/03/2008,10:52:00,30735,30735,30700,30715,31
27/03/2008,10:53:00,30710,30710,30710,30710,3
27/03/2008,10:54:00,30710,30720,30710,30720,7
27/03/2008,10:55:00,30710,30715,30690,30690,27
27/03/2008,10:56:00,30690,30700,30685,30685,27
27/03/2008,10:57:00,30690,30695,30690,30695,8
27/03/2008,10:58:00,30695,30695,30680,30680,8
27/03/2008,10:59:00,30690,30695,30680,30695,12
27/03/2008,11:00:00,30700,30730,30700,30720,38
27/03/2008,11:01:00,30720,30720,30705,30710,19
27/03/2008,11:02:00,30710,30720,30710,30715,30
27/03/2008,11:03:00,30725,30730,30725,30725,5
27/03/2008,11:04:00,30720,30720,30700,30700,14
27/03/2008,11:05:00,30705,30705,30705,30705,3
27/03/2008,11:06:00,30710,30740,30710,30730,24
27/03/2008,11:07:00,30735,30735,30710,30715,9
27/03/2008,11:08:00,30715,30720,30715,30720,3
27/03/2008,11:09:00,30720,30730,30720,30730,7
27/03/2008,11:10:00,30725,30725,30710,30710,14
27/03/2008,11:11:00,30705,30710,30700,30710,35
27/03/2008,11:12:00,30715,30725,30715,30720,13
27/03/2008,11:13:00,30725,30740,30725,30735,10
27/03/2008,11:14:00,30735,30740,30735,30740,12
27/03/2008,11:15:00,30735,30750,30735,30745,21
27/03/2008,11:16:00,30740,30740,30720,30730,20
27/03/2008,11:17:00,30735,30740,30720,30720,12
27/03/2008,11:18:00,30720,30730,30720,30730,18
27/03/2008,11:19:00,30730,30735,30730,30735,10
27/03/2008,11:20:00,30740,30780,30740,30770,65
27/03/2008,11:21:00,30765,30775,30755,30775,42
27/03/2008,11:22:00,30765,30765,30755,30765,33
27/03/2008,11:23:00,30770,30780,30760,30770,32
27/03/2008,11:24:00,30775,30780,30770,30770,22
27/03/2008,11:25:00,30770,30780,30770,30770,17
27/03/2008,11:26:00,30770,30800,30770,30795,62
27/03/2008,11:27:00,30800,30800,30795,30800,21
27/03/2008,11:28:00,30795,30795,30770,30770,19
27/03/2008,11:29:00,30775,30780,30765,30770,21
27/03/2008,11:30:00,30770,30770,30770,30770,11
27/03/2008,11:31:00,30770,30790,30765,30790,37
27/03/2008,11:32:00,30790,30790,30780,30785,54
27/03/2008,11:33:00,30790,30790,30780,30780,29
27/03/2008,11:34:00,30765,30765,30750,30750,7
27/03/2008,11:35:00,30755,30765,30755,30760,9
27/03/2008,11:36:00,30760,30760,30735,30745,39
27/03/2008,11:37:00,30750,30765,30750,30765,25
27/03/2008,11:38:00,30755,30785,30755,30780,27
27/03/2008,11:39:00,30780,30780,30775,30775,8
27/03/2008,11:40:00,30775,30800,30775,30795,38
27/03/2008,11:41:00,30790,30795,30770,30770,14
27/03/2008,11:42:00,30775,30785,30770,30785,19
27/03/2008,11:43:00,30785,30785,30775,30780,37
27/03/2008,11:44:00,30785,30800,30785,30800,22
27/03/2008,11:45:00,30795,30795,30785,30795,12
27/03/2008,11:46:00,30790,30790,30780,30790,23
27/03/2008,11:47:00,30790,30795,30785,30785,6
27/03/2008,11:48:00,30790,30815,30790,30805,47
27/03/2008,11:49:00,30810,30810,30800,30800,4
27/03/2008,11:50:00,30800,30805,30800,30800,3
27/03/2008,11:51:00,30795,30800,30785,30800,14
27/03/2008,11:52:00,30790,30790,30785,30785,6
27/03/2008,11:53:00,30795,30815,30795,30795,36
27/03/2008,11:54:00,30800,30800,30800,30800,2
27/03/2008,11:55:00,30790,30790,30775,30780,19
27/03/2008,11:56:00,30780,30790,30780,30790,7
27/03/2008,11:57:00,30790,30790,30775,30775,8
27/03/2008,11:58:00,30775,30790,30775,30785,10
27/03/2008,11:59:00,30780,30785,30775,30775,13
27/03/2008,12:00:00,30780,30795,30770,30770,24
27/03/2008,12:01:00,30765,30790,30765,30785,26
27/03/2008,12:02:00,30785,30790,30780,30790,11
27/03/2008,12:03:00,30790,30795,30785,30790,11
27/03/2008,12:04:00,30790,30810,30790,30795,38
27/03/2008,12:05:00,30800,30800,30790,30790,3
27/03/2008,12:06:00,30790,30790,30785,30785,6
27/03/2008,12:07:00,30780,30795,30780,30785,25
27/03/2008,12:08:00,30790,30790,30785,30790,16
27/03/2008,12:09:00,30780,30780,30780,30780,3
27/03/2008,12:10:00,30780,30800,30780,30800,12
27/03/2008,12:11:00,30795,30795,30790,30795,4
27/03/2008,12:12:00,30790,30805,30790,30795,39
27/03/2008,12:13:00,30795,30800,30785,30785,18
27/03/2008,12:14:00,30780,30780,30770,30770,18
27/03/2008,12:15:00,30770,30770,30760,30760,11
27/03/2008,12:16:00,30760,30760,30735,30750,44
27/03/2008,12:17:00,30750,30750,30745,30745,9
27/03/2008,12:18:00,30740,30740,30735,30735,20
27/03/2008,12:19:00,30735,30735,30720,30735,43
27/03/2008,12:20:00,30725,30730,30720,30725,8
27/03/2008,12:21:00,30725,30735,30725,30730,13
27/03/2008,12:23:00,30735,30750,30735,30745,13
27/03/2008,12:24:00,30745,30745,30740,30740,61
27/03/2008,12:25:00,30740,30740,30730,30740,4
27/03/2008,12:26:00,30740,30740,30740,30740,1
27/03/2008,12:27:00,30735,30735,30710,30715,23
27/03/2008,12:28:00,30710,30720,30690,30705,49
27/03/2008,12:29:00,30700,30700,30675,30690,64
27/03/2008,12:30:00,30690,30690,30660,30665,42
27/03/2008,12:31:00,30660,30665,30645,30655,33
27/03/2008,12:32:00,30655,30670,30650,30670,27
27/03/2008,12:33:00,30675,30680,30670,30675,45
27/03/2008,12:34:00,30670,30690,30670,30690,6
27/03/2008,12:35:00,30685,30685,30670,30680,7
27/03/2008,12:36:00,30680,30680,30680,30680,3
27/03/2008,12:37:00,30685,30690,30665,30665,29
27/03/2008,12:38:00,30665,30670,30665,30670,4
27/03/2008,12:39:00,30675,30685,30675,30685,11
27/03/2008,12:40:00,30670,30685,30665,30685,12
27/03/2008,12:41:00,30690,30695,30685,30685,14
27/03/2008,12:42:00,30685,30685,30680,30680,5
27/03/2008,12:43:00,30685,30690,30685,30690,3
27/03/2008,12:44:00,30695,30705,30695,30705,18
27/03/2008,12:45:00,30710,30720,30710,30720,33
27/03/2008,12:46:00,30720,30725,30720,30720,10
27/03/2008,12:47:00,30715,30715,30705,30705,21
27/03/2008,12:48:00,30710,30710,30705,30710,3
27/03/2008,12:49:00,30710,30720,30710,30720,4
27/03/2008,12:50:00,30715,30720,30715,30720,4
27/03/2008,12:51:00,30720,30720,30695,30695,12
27/03/2008,12:52:00,30695,30700,30695,30700,3
27/03/2008,12:53:00,30700,30700,30695,30700,4
27/03/2008,12:54:00,30695,30700,30685,30685,5
27/03/2008,12:55:00,30680,30695,30680,30695,3
27/03/2008,12:56:00,30695,30710,30695,30710,6
27/03/2008,12:57:00,30705,30710,30705,30705,4
27/03/2008,12:58:00,30700,30705,30700,30700,20
27/03/2008,12:59:00,30700,30700,30695,30695,12
27/03/2008,13:00:00,30700,30700,30685,30690,11
27/03/2008,13:01:00,30690,30690,30685,30690,24
27/03/2008,13:02:00,30685,30685,30680,30680,3
27/03/2008,13:03:00,30680,30685,30670,30680,7
27/03/2008,13:04:00,30680,30680,30680,30680,1
27/03/2008,13:05:00,30690,30700,30690,30695,7
27/03/2008,13:06:00,30700,30725,30700,30720,21
27/03/2008,13:07:00,30710,30720,30700,30700,13
27/03/2008,13:08:00,30710,30710,30685,30685,21
27/03/2008,13:09:00,30690,30690,30690,30690,4
27/03/2008,13:10:00,30685,30690,30680,30680,7
27/03/2008,13:11:00,30685,30705,30685,30705,7
27/03/2008,13:12:00,30700,30700,30700,30700,2
27/03/2008,13:13:00,30695,30695,30690,30690,2
27/03/2008,13:14:00,30685,30705,30680,30700,11
27/03/2008,13:15:00,30695,30695,30685,30690,5
27/03/2008,13:18:00,30690,30690,30685,30690,5
27/03/2008,13:19:00,30690,30700,30690,30700,5
27/03/2008,13:20:00,30695,30700,30690,30700,4
27/03/2008,13:22:00,30695,30695,30695,30695,2
27/03/2008,13:23:00,30700,30705,30700,30700,10
27/03/2008,13:24:00,30700,30710,30700,30700,6
27/03/2008,13:25:00,30705,30705,30700,30700,12
27/03/2008,13:26:00,30705,30705,30705,30705,1
27/03/2008,13:27:00,30705,30705,30700,30705,6
27/03/2008,13:28:00,30705,30710,30705,30710,6
27/03/2008,13:29:00,30705,30715,30700,30715,19
27/03/2008,13:30:00,30725,30820,30725,30790,176
27/03/2008,13:31:00,30800,30840,30790,30835,109
27/03/2008,13:32:00,30825,30905,30825,30900,189
27/03/2008,13:33:00,30900,30915,30875,30880,130
27/03/2008,13:34:00,30880,30880,30850,30875,79
27/03/2008,13:35:00,30875,30880,30865,30865,36
27/03/2008,13:36:00,30860,30900,30860,30895,67
27/03/2008,13:37:00,30900,30910,30885,30900,83
27/03/2008,13:38:00,30895,30895,30885,30890,10
27/03/2008,13:39:00,30895,30940,30885,30930,115
27/03/2008,13:40:00,30930,30975,30930,30955,143
27/03/2008,13:41:00,30965,30980,30945,30955,84
27/03/2008,13:42:00,30950,30955,30940,30945,21
27/03/2008,13:43:00,30945,30950,30925,30935,27
27/03/2008,13:44:00,30925,30945,30910,30935,39
27/03/2008,13:45:00,30940,30940,30925,30930,12
27/03/2008,13:46:00,30925,30930,30910,30930,39
27/03/2008,13:47:00,30930,30940,30920,30920,41
27/03/2008,13:48:00,30930,30930,30925,30925,7
27/03/2008,13:49:00,30925,30925,30915,30915,9
27/03/2008,13:50:00,30920,30920,30890,30905,21
27/03/2008,13:51:00,30905,30910,30900,30900,12
27/03/2008,13:52:00,30905,30905,30900,30900,3
27/03/2008,13:53:00,30910,30925,30910,30920,24
27/03/2008,13:54:00,30925,30925,30925,30925,1
27/03/2008,13:55:00,30930,30935,30925,30925,18
27/03/2008,13:56:00,30925,30930,30925,30930,8
27/03/2008,13:57:00,30925,30935,30920,30930,19
27/03/2008,13:58:00,30925,30925,30925,30925,5
27/03/2008,13:59:00,30920,30925,30920,30925,4
27/03/2008,14:00:00,30920,30930,30910,30920,11
27/03/2008,14:01:00,30910,30910,30885,30910,58
27/03/2008,14:02:00,30915,30920,30915,30915,14
27/03/2008,14:03:00,30920,30920,30920,30920,1
27/03/2008,14:04:00,30910,30910,30900,30900,9
27/03/2008,14:05:00,30910,30915,30900,30915,8
27/03/2008,14:06:00,30915,30915,30905,30905,2
27/03/2008,14:07:00,30905,30905,30880,30880,20
27/03/2008,14:08:00,30880,30895,30855,30890,46
27/03/2008,14:09:00,30880,30880,30870,30880,7
27/03/2008,14:10:00,30880,30880,30860,30870,14
27/03/2008,14:11:00,30865,30870,30855,30860,27
27/03/2008,14:12:00,30865,30865,30855,30855,8
27/03/2008,14:13:00,30855,30870,30855,30860,11
27/03/2008,14:14:00,30870,30880,30865,30865,15
27/03/2008,14:15:00,30875,30875,30865,30865,2
27/03/2008,14:16:00,30870,30870,30870,30870,4
27/03/2008,14:17:00,30875,30875,30875,30875,6
27/03/2008,14:18:00,30880,30880,30875,30875,8
27/03/2008,14:19:00,30875,30885,30875,30880,11
27/03/2008,14:20:00,30880,30880,30865,30865,18
27/03/2008,14:21:00,30865,30880,30865,30880,24
27/03/2008,14:22:00,30880,30905,30880,30905,15
27/03/2008,14:23:00,30905,30915,30905,30915,10
27/03/2008,14:24:00,30910,30915,30900,30900,10
27/03/2008,14:25:00,30905,30905,30905,30905,1
27/03/2008,14:26:00,30905,30905,30900,30905,15
27/03/2008,14:27:00,30900,30900,30895,30895,12
27/03/2008,14:28:00,30900,30900,30885,30890,25
27/03/2008,14:29:00,30895,30905,30890,30905,14
27/03/2008,14:30:00,30905,30905,30895,30900,17
27/03/2008,14:31:00,30905,30905,30870,30880,36
27/03/2008,14:32:00,30885,30900,30870,30900,36
27/03/2008,14:33:00,30905,30910,30900,30905,35
27/03/2008,14:34:00,30895,30895,30830,30830,60
27/03/2008,14:35:00,30830,30835,30820,30830,36
27/03/2008,14:36:00,30830,30830,30780,30800,92
27/03/2008,14:37:00,30800,30815,30795,30815,51
27/03/2008,14:38:00,30815,30815,30795,30805,62
27/03/2008,14:39:00,30805,30815,30790,30795,23
27/03/2008,14:40:00,30795,30830,30795,30830,36
27/03/2008,14:41:00,30830,30830,30800,30830,57
27/03/2008,14:42:00,30830,30845,30830,30845,28
27/03/2008,14:43:00,30835,30835,30800,30810,30
27/03/2008,14:44:00,30810,30825,30800,30805,26
27/03/2008,14:45:00,30800,30800,30785,30790,22
27/03/2008,14:46:00,30790,30815,30790,30815,46
27/03/2008,14:47:00,30815,30840,30810,30835,48
27/03/2008,14:48:00,30830,30830,30805,30820,46
27/03/2008,14:49:00,30825,30825,30815,30815,23
27/03/2008,14:50:00,30815,30820,30750,30750,71
27/03/2008,14:51:00,30760,30785,30755,30770,26
27/03/2008,14:52:00,30770,30780,30725,30740,55
27/03/2008,14:53:00,30740,30775,30740,30745,40
27/03/2008,14:54:00,30750,30770,30750,30770,27
27/03/2008,14:55:00,30770,30770,30755,30765,5
27/03/2008,14:56:00,30775,30775,30750,30760,21
27/03/2008,14:57:00,30765,30790,30765,30780,52
27/03/2008,14:58:00,30780,30815,30780,30795,26
27/03/2008,14:59:00,30805,30810,30800,30800,10
27/03/2008,15:00:00,30805,30810,30770,30800,36
27/03/2008,15:01:00,30795,30795,30785,30795,16
27/03/2008,15:02:00,30790,30790,30785,30790,113
27/03/2008,15:03:00,30790,30790,30765,30765,19
27/03/2008,15:04:00,30775,30775,30755,30765,24
27/03/2008,15:05:00,30755,30775,30755,30755,18
27/03/2008,15:06:00,30750,30755,30745,30745,10
27/03/2008,15:07:00,30750,30780,30750,30765,33
27/03/2008,15:08:00,30770,30785,30760,30760,25
27/03/2008,15:09:00,30765,30765,30735,30735,30
27/03/2008,15:10:00,30740,30740,30730,30735,13
27/03/2008,15:11:00,30735,30755,30735,30735,19
27/03/2008,15:12:00,30750,30750,30725,30725,27
27/03/2008,15:13:00,30725,30740,30710,30740,58
27/03/2008,15:14:00,30740,30745,30735,30745,25
27/03/2008,15:15:00,30750,30765,30745,30760,30
27/03/2008,15:16:00,30760,30760,30720,30740,39
27/03/2008,15:17:00,30735,30760,30735,30750,12
27/03/2008,15:18:00,30740,30740,30705,30705,46
27/03/2008,15:19:00,30710,30710,30670,30670,100
27/03/2008,15:20:00,30670,30680,30650,30660,45
27/03/2008,15:21:00,30660,30685,30660,30680,38
27/03/2008,15:22:00,30670,30670,30635,30635,69
27/03/2008,15:23:00,30635,30670,30625,30660,79
27/03/2008,15:24:00,30650,30675,30635,30655,29
27/03/2008,15:25:00,30650,30660,30625,30630,42
27/03/2008,15:26:00,30635,30650,30625,30650,25
27/03/2008,15:27:00,30640,30675,30640,30670,48
27/03/2008,15:28:00,30665,30675,30635,30635,36
27/03/2008,15:29:00,30630,30630,30595,30600,129
27/03/2008,15:30:00,30605,30610,30550,30555,156
27/03/2008,15:31:00,30555,30570,30555,30555,76
27/03/2008,15:32:00,30550,30565,30530,30550,98
27/03/2008,15:33:00,30545,30550,30510,30515,95
27/03/2008,15:34:00,30510,30535,30510,30535,86
27/03/2008,15:35:00,30535,30540,30510,30515,87
27/03/2008,15:36:00,30520,30550,30515,30550,78
27/03/2008,15:37:00,30540,30585,30525,30585,63
27/03/2008,15:38:00,30580,30585,30565,30575,47
27/03/2008,15:39:00,30580,30590,30575,30585,36
27/03/2008,15:40:00,30590,30590,30575,30575,44
27/03/2008,15:41:00,30580,30595,30575,30590,86
27/03/2008,15:42:00,30590,30600,30580,30595,48
27/03/2008,15:43:00,30590,30630,30580,30620,108
27/03/2008,15:44:00,30620,30630,30615,30625,36
27/03/2008,15:45:00,30630,30630,30610,30610,13
27/03/2008,15:46:00,30600,30610,30565,30590,43
27/03/2008,15:47:00,30585,30595,30565,30570,69
27/03/2008,15:48:00,30570,30570,30550,30550,89
27/03/2008,15:49:00,30555,30575,30555,30565,43
27/03/2008,15:50:00,30560,30595,30550,30595,59
27/03/2008,15:51:00,30595,30620,30585,30610,57
27/03/2008,15:52:00,30610,30620,30595,30620,28
27/03/2008,15:53:00,30620,30650,30615,30635,79
27/03/2008,15:54:00,30630,30635,30615,30620,43
27/03/2008,15:55:00,30620,30625,30595,30600,36
27/03/2008,15:56:00,30600,30630,30595,30620,56
27/03/2008,15:57:00,30615,30620,30600,30605,23
27/03/2008,15:58:00,30600,30615,30595,30605,25
27/03/2008,15:59:00,30610,30615,30610,30610,4
27/03/2008,16:00:00,30595,30610,30590,30610,22
27/03/2008,16:01:00,30615,30645,30610,30640,36
27/03/2008,16:02:00,30640,30645,30620,30630,16
27/03/2008,16:03:00,30625,30630,30605,30615,52
27/03/2008,16:04:00,30620,30620,30605,30610,11
27/03/2008,16:05:00,30600,30605,30600,30600,3
27/03/2008,16:06:00,30610,30610,30595,30595,9
27/03/2008,16:07:00,30595,30595,30555,30580,59
27/03/2008,16:08:00,30580,30585,30570,30575,10
27/03/2008,16:09:00,30575,30610,30570,30610,54
27/03/2008,16:10:00,30595,30600,30580,30590,13
27/03/2008,16:11:00,30595,30595,30590,30590,5
27/03/2008,16:12:00,30590,30600,30590,30600,8
27/03/2008,16:13:00,30600,30605,30590,30590,39
27/03/2008,16:14:00,30590,30590,30560,30560,43
27/03/2008,16:15:00,30560,30565,30560,30560,13
27/03/2008,16:16:00,30555,30590,30540,30580,70
27/03/2008,16:17:00,30580,30620,30580,30620,55
27/03/2008,16:18:00,30615,30615,30600,30605,12
27/03/2008,16:19:00,30610,30620,30610,30615,16
27/03/2008,16:20:00,30620,30665,30620,30635,85
27/03/2008,16:21:00,30640,30640,30610,30640,47
27/03/2008,16:22:00,30640,30640,30620,30640,39
27/03/2008,16:23:00,30640,30655,30635,30635,25
27/03/2008,16:24:00,30650,30650,30620,30635,51
27/03/2008,16:25:00,30640,30660,30640,30660,41
27/03/2008,16:26:00,30660,30675,30650,30655,40
27/03/2008,16:27:00,30665,30670,30660,30665,16
27/03/2008,16:28:00,30670,30680,30640,30645,53
27/03/2008,16:29:00,30640,30675,30640,30665,15
27/03/2008,16:30:00,30660,30670,30655,30655,18
27/03/2008,16:31:00,30655,30655,30645,30650,28
27/03/2008,16:32:00,30660,30680,30650,30670,43
27/03/2008,16:33:00,30680,30690,30665,30690,40
27/03/2008,16:34:00,30685,30700,30685,30685,35
27/03/2008,16:35:00,30680,30700,30675,30695,47
27/03/2008,16:36:00,30685,30705,30685,30700,33
27/03/2008,16:37:00,30700,30705,30680,30695,40
27/03/2008,16:38:00,30695,30715,30695,30710,29
27/03/2008,16:39:00,30705,30720,30705,30710,18
27/03/2008,16:40:00,30700,30700,30695,30695,20
27/03/2008,16:41:00,30690,30690,30675,30685,20
27/03/2008,16:42:00,30680,30680,30660,30670,54
27/03/2008,16:43:00,30675,30685,30660,30685,35
27/03/2008,16:44:00,30680,30745,30680,30745,68
27/03/2008,16:45:00,30740,30740,30710,30715,39
27/03/2008,16:46:00,30720,30730,30715,30720,25
27/03/2008,16:47:00,30725,30725,30695,30705,33
27/03/2008,16:48:00,30710,30720,30700,30710,37
27/03/2008,16:49:00,30705,30720,30705,30720,16
27/03/2008,16:50:00,30720,30720,30690,30695,20
27/03/2008,16:51:00,30700,30715,30700,30715,21
27/03/2008,16:52:00,30715,30715,30690,30690,44
27/03/2008,16:53:00,30695,30705,30690,30695,14
27/03/2008,16:54:00,30685,30690,30685,30690,5
27/03/2008,16:55:00,30685,30685,30665,30680,31
27/03/2008,16:56:00,30680,30680,30655,30665,23
27/03/2008,16:57:00,30660,30680,30655,30670,20
27/03/2008,16:58:00,30670,30680,30665,30680,22
27/03/2008,16:59:00,30680,30690,30675,30680,21
27/03/2008,17:00:00,30680,30690,30670,30675,25
27/03/2008,17:01:00,30685,30690,30680,30690,9
27/03/2008,17:02:00,30690,30700,30675,30695,34
27/03/2008,17:03:00,30675,30680,30665,30670,35
27/03/2008,17:04:00,30670,30675,30655,30665,59
27/03/2008,17:05:00,30660,30665,30650,30660,29
27/03/2008,17:06:00,30655,30660,30635,30640,58
27/03/2008,17:07:00,30640,30660,30625,30660,70
27/03/2008,17:08:00,30655,30660,30645,30650,24
27/03/2008,17:09:00,30650,30660,30645,30660,16
27/03/2008,17:10:00,30660,30665,30640,30650,35
27/03/2008,17:11:00,30670,30700,30670,30690,43
27/03/2008,17:12:00,30700,30700,30680,30680,27
27/03/2008,17:13:00,30680,30720,30680,30720,69
27/03/2008,17:14:00,30720,30745,30720,30720,51
27/03/2008,17:15:00,30720,30735,30715,30715,38
27/03/2008,17:16:00,30710,30720,30695,30715,33
27/03/2008,17:17:00,30715,30720,30705,30715,16
27/03/2008,17:18:00,30715,30720,30710,30720,20
27/03/2008,17:19:00,30725,30725,30710,30720,15
27/03/2008,17:20:00,30720,30750,30715,30740,60
27/03/2008,17:21:00,30745,30745,30715,30745,32
27/03/2008,17:22:00,30740,30740,30730,30730,8
27/03/2008,17:23:00,30730,30735,30700,30700,27
27/03/2008,17:24:00,30705,30730,30695,30710,68
27/03/2008,17:25:00,30710,30715,30705,30705,18
27/03/2008,17:26:00,30705,30720,30705,30710,10
27/03/2008,17:27:00,30720,30745,30715,30735,48
27/03/2008,17:28:00,30730,30765,30730,30755,56
27/03/2008,17:29:00,30755,30780,30745,30780,73
27/03/2008,17:30:00,30775,30800,30740,30740,134
27/03/2008,17:31:00,30750,30755,30750,30755,29
27/03/2008,17:32:00,30760,30760,30755,30760,13
27/03/2008,17:33:00,30760,30765,30745,30745,24
27/03/2008,17:34:00,30745,30760,30745,30750,29
27/03/2008,17:35:00,30745,30760,30745,30760,8
27/03/2008,17:36:00,30750,30750,30740,30745,23
27/03/2008,17:37:00,30735,30740,30720,30740,26
27/03/2008,17:38:00,30735,30745,30720,30745,32
27/03/2008,17:39:00,30740,30755,30730,30755,28