DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/03/2008,09.00.00,30810,30810,30735,30750,86
28/03/2008,09.01.00,30755,30775,30740,30755,81
28/03/2008,09.02.00,30765,30770,30740,30740,27
28/03/2008,09.03.00,30750,30750,30700,30705,35
28/03/2008,09.04.00,30700,30720,30695,30715,46
28/03/2008,09.05.00,30720,30730,30685,30690,66
28/03/2008,09.06.00,30680,30695,30660,30695,65
28/03/2008,09.07.00,30690,30700,30685,30695,15
28/03/2008,09.08.00,30690,30700,30685,30685,27
28/03/2008,09.09.00,30685,30685,30665,30680,18
28/03/2008,09.10.00,30680,30705,30680,30705,38
28/03/2008,09.11.00,30710,30715,30705,30705,20
28/03/2008,09.12.00,30705,30725,30705,30715,52
28/03/2008,09.13.00,30720,30725,30715,30720,23
28/03/2008,09.14.00,30720,30725,30715,30715,14
28/03/2008,09.15.00,30710,30710,30695,30695,17
28/03/2008,09.16.00,30690,30700,30685,30685,35
28/03/2008,09.17.00,30685,30685,30650,30650,58
28/03/2008,09.18.00,30650,30650,30635,30645,28
28/03/2008,09.19.00,30640,30665,30640,30665,12
28/03/2008,09.20.00,30655,30665,30650,30660,10
28/03/2008,09.21.00,30660,30660,30655,30660,9
28/03/2008,09.22.00,30665,30670,30660,30665,15
28/03/2008,09.23.00,30665,30665,30665,30665,1
28/03/2008,09.24.00,30665,30670,30660,30670,9
28/03/2008,09.25.00,30670,30675,30660,30670,15
28/03/2008,09.26.00,30670,30690,30670,30685,31
28/03/2008,09.27.00,30685,30690,30685,30690,34
28/03/2008,09.28.00,30690,30690,30680,30680,25
28/03/2008,09.29.00,30675,30675,30670,30675,19
28/03/2008,09.30.00,30670,30680,30670,30680,9
28/03/2008,09.31.00,30670,30670,30660,30670,8
28/03/2008,09.32.00,30675,30690,30675,30680,23
28/03/2008,09.33.00,30680,30680,30680,30680,12
28/03/2008,09.34.00,30675,30680,30675,30680,3
28/03/2008,09.35.00,30675,30690,30675,30675,26
28/03/2008,09.36.00,30680,30710,30680,30710,53
28/03/2008,09.37.00,30710,30720,30700,30715,28
28/03/2008,09.38.00,30720,30730,30715,30725,35
28/03/2008,09.39.00,30715,30730,30715,30730,24
28/03/2008,09.40.00,30725,30765,30725,30760,60
28/03/2008,09.41.00,30760,30780,30750,30780,42
28/03/2008,09.42.00,30775,30775,30745,30745,34
28/03/2008,09.43.00,30750,30750,30730,30740,21
28/03/2008,09.44.00,30740,30760,30740,30745,21
28/03/2008,09.45.00,30750,30750,30740,30745,12
28/03/2008,09.46.00,30740,30740,30735,30740,9
28/03/2008,09.47.00,30735,30740,30715,30715,21
28/03/2008,09.48.00,30710,30715,30705,30705,27
28/03/2008,09.49.00,30700,30725,30700,30725,20
28/03/2008,09.50.00,30725,30760,30725,30760,31
28/03/2008,09.51.00,30770,30790,30760,30785,61
28/03/2008,09.52.00,30790,30790,30765,30780,35
28/03/2008,09.53.00,30770,30780,30765,30775,20
28/03/2008,09.54.00,30770,30775,30770,30770,5
28/03/2008,09.55.00,30765,30770,30745,30745,32
28/03/2008,09.56.00,30745,30745,30720,30745,79
28/03/2008,09.57.00,30750,30765,30750,30755,10
28/03/2008,09.58.00,30760,30760,30750,30750,10
28/03/2008,09.59.00,30755,30755,30740,30740,21
28/03/2008,10.00.00,30735,30755,30715,30740,46
28/03/2008,10.01.00,30740,30740,30730,30730,6
28/03/2008,10.02.00,30725,30745,30725,30745,21
28/03/2008,10.03.00,30745,30750,30745,30750,5
28/03/2008,10.04.00,30750,30755,30740,30745,6
28/03/2008,10.05.00,30740,30755,30740,30755,8
28/03/2008,10.06.00,30745,30750,30745,30750,5
28/03/2008,10.07.00,30755,30760,30735,30740,13
28/03/2008,10.08.00,30740,30750,30740,30750,7
28/03/2008,10.09.00,30750,30755,30750,30755,2
28/03/2008,10.10.00,30760,30765,30750,30760,15
28/03/2008,10.11.00,30750,30750,30715,30745,50
28/03/2008,10.12.00,30745,30755,30740,30745,8
28/03/2008,10.13.00,30745,30760,30730,30750,30
28/03/2008,10.14.00,30750,30750,30740,30740,8
28/03/2008,10.15.00,30755,30775,30755,30760,34
28/03/2008,10.16.00,30760,30760,30755,30755,5
28/03/2008,10.17.00,30760,30775,30760,30770,17
28/03/2008,10.18.00,30765,30765,30755,30755,6
28/03/2008,10.19.00,30750,30780,30750,30775,24
28/03/2008,10.20.00,30775,30775,30765,30765,8
28/03/2008,10.21.00,30760,30760,30755,30760,13
28/03/2008,10.22.00,30760,30760,30755,30760,8
28/03/2008,10.23.00,30765,30770,30765,30770,5
28/03/2008,10.24.00,30765,30770,30760,30770,9
28/03/2008,10.25.00,30770,30790,30770,30785,22
28/03/2008,10.26.00,30785,30825,30785,30800,126
28/03/2008,10.27.00,30800,30800,30795,30800,17
28/03/2008,10.28.00,30795,30795,30795,30795,2
28/03/2008,10.29.00,30795,30800,30790,30800,8
28/03/2008,10.30.00,30785,30790,30780,30790,13
28/03/2008,10.31.00,30790,30790,30785,30790,5
28/03/2008,10.32.00,30790,30805,30790,30805,7
28/03/2008,10.33.00,30805,30815,30805,30805,11
28/03/2008,10.34.00,30810,30810,30775,30775,25
28/03/2008,10.35.00,30775,30795,30775,30785,18
28/03/2008,10.36.00,30795,30800,30790,30790,4
28/03/2008,10.37.00,30790,30790,30780,30785,6
28/03/2008,10.38.00,30785,30790,30780,30780,4
28/03/2008,10.39.00,30785,30790,30780,30780,7
28/03/2008,10.41.00,30795,30800,30795,30800,10
28/03/2008,10.42.00,30795,30840,30795,30830,78
28/03/2008,10.43.00,30830,30835,30815,30820,16
28/03/2008,10.44.00,30810,30815,30780,30790,57
28/03/2008,10.45.00,30795,30800,30790,30795,12
28/03/2008,10.46.00,30800,30805,30800,30805,5
28/03/2008,10.47.00,30810,30830,30810,30830,8
28/03/2008,10.48.00,30830,30835,30810,30815,19
28/03/2008,10.49.00,30825,30825,30790,30790,20
28/03/2008,10.50.00,30790,30790,30780,30780,19
28/03/2008,10.51.00,30790,30790,30770,30770,24
28/03/2008,10.52.00,30770,30770,30750,30755,28
28/03/2008,10.53.00,30755,30755,30730,30740,42
28/03/2008,10.54.00,30745,30745,30735,30740,7
28/03/2008,10.55.00,30735,30735,30705,30720,55
28/03/2008,10.56.00,30725,30735,30725,30730,10
28/03/2008,10.57.00,30730,30735,30730,30735,9
28/03/2008,10.58.00,30740,30750,30740,30740,18
28/03/2008,10.59.00,30740,30740,30740,30740,2
28/03/2008,11.00.00,30735,30735,30735,30735,4
28/03/2008,11.01.00,30735,30740,30725,30740,13
28/03/2008,11.02.00,30745,30770,30740,30765,46
28/03/2008,11.03.00,30770,30775,30770,30775,3
28/03/2008,11.04.00,30770,30770,30770,30770,1
28/03/2008,11.05.00,30765,30765,30760,30760,15
28/03/2008,11.06.00,30765,30765,30765,30765,3
28/03/2008,11.07.00,30765,30765,30765,30765,4
28/03/2008,11.08.00,30765,30765,30765,30765,5
28/03/2008,11.09.00,30760,30760,30760,30760,2
28/03/2008,11.10.00,30760,30760,30740,30750,17
28/03/2008,11.11.00,30750,30755,30745,30755,12
28/03/2008,11.12.00,30750,30750,30750,30750,5
28/03/2008,11.13.00,30750,30750,30740,30745,20
28/03/2008,11.14.00,30740,30755,30740,30750,17
28/03/2008,11.15.00,30755,30760,30755,30760,9
28/03/2008,11.16.00,30765,30765,30735,30745,20
28/03/2008,11.17.00,30735,30745,30735,30740,8
28/03/2008,11.18.00,30730,30735,30730,30735,6
28/03/2008,11.19.00,30735,30735,30735,30735,4
28/03/2008,11.20.00,30740,30740,30730,30730,6
28/03/2008,11.21.00,30735,30735,30735,30735,3
28/03/2008,11.22.00,30735,30750,30735,30750,16
28/03/2008,11.23.00,30740,30745,30740,30745,2
28/03/2008,11.24.00,30745,30760,30745,30750,14
28/03/2008,11.26.00,30750,30750,30750,30750,1
28/03/2008,11.27.00,30745,30745,30745,30745,1
28/03/2008,11.28.00,30745,30745,30745,30745,1
28/03/2008,11.29.00,30740,30745,30740,30745,4
28/03/2008,11.30.00,30745,30745,30720,30720,40
28/03/2008,11.31.00,30720,30730,30720,30730,19
28/03/2008,11.32.00,30730,30735,30725,30725,15
28/03/2008,11.33.00,30730,30730,30730,30730,13
28/03/2008,11.34.00,30735,30745,30735,30740,12
28/03/2008,11.35.00,30740,30750,30740,30750,17
28/03/2008,11.36.00,30750,30755,30745,30745,9
28/03/2008,11.37.00,30750,30775,30750,30775,23
28/03/2008,11.38.00,30775,30780,30765,30765,13
28/03/2008,11.39.00,30770,30770,30760,30760,6
28/03/2008,11.40.00,30760,30770,30760,30765,8
28/03/2008,11.41.00,30765,30765,30730,30735,27
28/03/2008,11.42.00,30735,30745,30735,30740,19
28/03/2008,11.43.00,30740,30740,30740,30740,1
28/03/2008,11.44.00,30750,30755,30750,30755,10
28/03/2008,11.45.00,30760,30760,30745,30745,8
28/03/2008,11.46.00,30745,30745,30735,30735,9
28/03/2008,11.47.00,30730,30730,30730,30730,4
28/03/2008,11.48.00,30730,30730,30710,30715,47
28/03/2008,11.49.00,30720,30735,30710,30730,23
28/03/2008,11.50.00,30720,30735,30715,30735,16
28/03/2008,11.51.00,30740,30740,30740,30740,4
28/03/2008,11.52.00,30745,30750,30745,30750,2
28/03/2008,11.53.00,30745,30745,30745,30745,1
28/03/2008,11.54.00,30750,30750,30745,30745,3
28/03/2008,11.55.00,30750,30755,30750,30750,11
28/03/2008,11.56.00,30750,30750,30750,30750,2
28/03/2008,11.57.00,30750,30750,30745,30745,3
28/03/2008,11.58.00,30745,30745,30740,30740,6
28/03/2008,11.59.00,30740,30740,30740,30740,1
28/03/2008,12.00.00,30745,30750,30740,30740,11
28/03/2008,12.01.00,30740,30745,30740,30740,4
28/03/2008,12.02.00,30745,30745,30745,30745,1
28/03/2008,12.03.00,30745,30745,30735,30740,9
28/03/2008,12.04.00,30740,30740,30735,30735,4
28/03/2008,12.05.00,30745,30745,30745,30745,1
28/03/2008,12.06.00,30735,30735,30735,30735,1
28/03/2008,12.07.00,30740,30740,30740,30740,2
28/03/2008,12.08.00,30740,30740,30725,30725,14
28/03/2008,12.09.00,30730,30730,30720,30730,10
28/03/2008,12.10.00,30735,30735,30730,30730,4
28/03/2008,12.11.00,30725,30735,30725,30735,5
28/03/2008,12.12.00,30735,30735,30735,30735,5
28/03/2008,12.13.00,30735,30735,30735,30735,1
28/03/2008,12.14.00,30735,30740,30735,30740,8
28/03/2008,12.15.00,30740,30740,30735,30735,8
28/03/2008,12.16.00,30745,30750,30745,30745,9
28/03/2008,12.17.00,30745,30750,30745,30750,4
28/03/2008,12.18.00,30750,30770,30750,30755,36
28/03/2008,12.19.00,30750,30750,30750,30750,2
28/03/2008,12.20.00,30755,30760,30745,30755,19
28/03/2008,12.21.00,30750,30755,30750,30750,9
28/03/2008,12.22.00,30745,30745,30740,30745,8
28/03/2008,12.23.00,30745,30745,30735,30735,4
28/03/2008,12.24.00,30740,30740,30730,30730,5
28/03/2008,12.25.00,30725,30735,30725,30735,8
28/03/2008,12.26.00,30735,30735,30725,30725,2
28/03/2008,12.27.00,30740,30740,30740,30740,5
28/03/2008,12.28.00,30735,30735,30735,30735,2
28/03/2008,12.30.00,30730,30730,30720,30720,9
28/03/2008,12.31.00,30725,30735,30725,30735,3
28/03/2008,12.33.00,30730,30730,30730,30730,3
28/03/2008,12.34.00,30730,30730,30730,30730,2
28/03/2008,12.35.00,30725,30725,30710,30715,10
28/03/2008,12.36.00,30705,30710,30695,30710,46
28/03/2008,12.37.00,30705,30710,30680,30705,35
28/03/2008,12.38.00,30700,30705,30700,30705,13
28/03/2008,12.39.00,30710,30715,30710,30715,6
28/03/2008,12.40.00,30715,30715,30715,30715,7
28/03/2008,12.41.00,30710,30720,30710,30720,5
28/03/2008,12.42.00,30725,30745,30725,30735,17
28/03/2008,12.43.00,30735,30735,30735,30735,1
28/03/2008,12.44.00,30735,30750,30725,30725,22
28/03/2008,12.45.00,30735,30735,30735,30735,1
28/03/2008,12.46.00,30730,30735,30730,30735,5
28/03/2008,12.47.00,30735,30735,30725,30725,10
28/03/2008,12.48.00,30725,30725,30725,30725,3
28/03/2008,12.49.00,30720,30725,30720,30725,2
28/03/2008,12.50.00,30725,30730,30725,30730,7
28/03/2008,12.51.00,30730,30730,30720,30720,7
28/03/2008,12.53.00,30730,30730,30725,30725,2
28/03/2008,12.54.00,30735,30735,30725,30725,6
28/03/2008,12.55.00,30725,30725,30720,30720,8
28/03/2008,12.56.00,30720,30720,30720,30720,1
28/03/2008,12.57.00,30715,30715,30700,30700,16
28/03/2008,12.58.00,30700,30700,30695,30695,3
28/03/2008,12.59.00,30695,30700,30695,30700,6
28/03/2008,13.00.00,30700,30700,30695,30695,4
28/03/2008,13.01.00,30700,30705,30700,30705,8
28/03/2008,13.02.00,30705,30715,30705,30705,24
28/03/2008,13.03.00,30710,30710,30705,30705,14
28/03/2008,13.04.00,30710,30710,30710,30710,4
28/03/2008,13.05.00,30715,30720,30715,30720,3
28/03/2008,13.06.00,30720,30720,30720,30720,2
28/03/2008,13.07.00,30725,30730,30725,30730,6
28/03/2008,13.08.00,30725,30725,30725,30725,3
28/03/2008,13.09.00,30720,30725,30720,30725,2
28/03/2008,13.11.00,30725,30725,30715,30715,7
28/03/2008,13.12.00,30720,30720,30720,30720,1
28/03/2008,13.13.00,30725,30740,30725,30740,10
28/03/2008,13.14.00,30740,30765,30740,30740,43
28/03/2008,13.15.00,30750,30750,30740,30750,9
28/03/2008,13.16.00,30765,30770,30755,30755,17
28/03/2008,13.17.00,30755,30755,30750,30755,9
28/03/2008,13.18.00,30755,30755,30750,30750,5
28/03/2008,13.19.00,30755,30760,30755,30760,6
28/03/2008,13.20.00,30755,30765,30755,30765,3
28/03/2008,13.21.00,30760,30760,30760,30760,1
28/03/2008,13.22.00,30760,30765,30760,30760,4
28/03/2008,13.23.00,30760,30760,30755,30755,4
28/03/2008,13.24.00,30755,30755,30740,30750,15
28/03/2008,13.25.00,30740,30750,30740,30750,5
28/03/2008,13.26.00,30755,30755,30750,30750,12
28/03/2008,13.27.00,30750,30750,30740,30740,7
28/03/2008,13.28.00,30735,30740,30735,30735,8
28/03/2008,13.29.00,30735,30745,30730,30730,11
28/03/2008,13.30.00,30750,30840,30750,30775,206
28/03/2008,13.31.00,30775,30810,30775,30795,52
28/03/2008,13.32.00,30795,30795,30770,30775,19
28/03/2008,13.33.00,30765,30765,30725,30740,63
28/03/2008,13.34.00,30745,30755,30745,30750,22
28/03/2008,13.35.00,30745,30760,30745,30760,12
28/03/2008,13.36.00,30760,30770,30750,30755,23
28/03/2008,13.37.00,30750,30755,30750,30755,4
28/03/2008,13.38.00,30760,30760,30715,30720,35
28/03/2008,13.39.00,30715,30750,30710,30720,43
28/03/2008,13.40.00,30720,30735,30720,30735,5
28/03/2008,13.41.00,30735,30750,30735,30745,38
28/03/2008,13.42.00,30735,30735,30735,30735,2
28/03/2008,13.43.00,30735,30745,30735,30745,4
28/03/2008,13.44.00,30740,30740,30735,30740,4
28/03/2008,13.45.00,30735,30735,30720,30735,17
28/03/2008,13.46.00,30730,30730,30725,30730,8
28/03/2008,13.47.00,30725,30730,30720,30720,8
28/03/2008,13.48.00,30730,30730,30730,30730,2
28/03/2008,13.49.00,30735,30735,30685,30685,61
28/03/2008,13.50.00,30685,30690,30650,30655,99
28/03/2008,13.51.00,30655,30665,30625,30645,80
28/03/2008,13.52.00,30650,30655,30630,30635,62
28/03/2008,13.53.00,30640,30660,30640,30660,31
28/03/2008,13.54.00,30660,30665,30650,30660,14
28/03/2008,13.55.00,30655,30665,30650,30655,10
28/03/2008,13.56.00,30670,30690,30670,30675,48
28/03/2008,13.57.00,30685,30685,30680,30680,8
28/03/2008,13.58.00,30685,30690,30675,30675,13
28/03/2008,13.59.00,30680,30685,30665,30675,22
28/03/2008,14.00.00,30670,30685,30670,30685,10
28/03/2008,14.01.00,30675,30675,30655,30655,10
28/03/2008,14.02.00,30665,30665,30660,30660,6
28/03/2008,14.03.00,30655,30670,30655,30660,21
28/03/2008,14.04.00,30660,30660,30645,30650,15
28/03/2008,14.05.00,30650,30665,30650,30655,23
28/03/2008,14.06.00,30660,30660,30650,30660,10
28/03/2008,14.07.00,30660,30690,30660,30690,24
28/03/2008,14.08.00,30690,30695,30690,30695,14
28/03/2008,14.09.00,30680,30690,30680,30690,4
28/03/2008,14.10.00,30690,30690,30690,30690,2
28/03/2008,14.11.00,30695,30705,30690,30700,17
28/03/2008,14.12.00,30700,30700,30685,30695,12
28/03/2008,14.13.00,30700,30705,30700,30700,6
28/03/2008,14.14.00,30695,30705,30690,30705,8
28/03/2008,14.15.00,30710,30710,30710,30710,2
28/03/2008,14.16.00,30710,30765,30705,30750,48
28/03/2008,14.17.00,30750,30750,30730,30735,24
28/03/2008,14.18.00,30735,30735,30725,30725,10
28/03/2008,14.19.00,30720,30725,30720,30720,8
28/03/2008,14.20.00,30725,30725,30725,30725,7
28/03/2008,14.21.00,30720,30725,30720,30725,6
28/03/2008,14.22.00,30725,30725,30725,30725,6
28/03/2008,14.23.00,30720,30720,30715,30715,2
28/03/2008,14.24.00,30710,30715,30710,30715,3
28/03/2008,14.25.00,30710,30710,30710,30710,8
28/03/2008,14.26.00,30705,30705,30695,30700,10
28/03/2008,14.27.00,30690,30690,30685,30690,7
28/03/2008,14.28.00,30690,30695,30685,30685,8
28/03/2008,14.29.00,30685,30695,30660,30695,18
28/03/2008,14.30.00,30685,30685,30660,30670,35
28/03/2008,14.31.00,30670,30695,30660,30695,22
28/03/2008,14.32.00,30695,30725,30690,30725,34
28/03/2008,14.33.00,30725,30725,30695,30695,38
28/03/2008,14.34.00,30695,30710,30690,30690,13
28/03/2008,14.35.00,30690,30695,30650,30655,33
28/03/2008,14.36.00,30655,30675,30650,30665,11
28/03/2008,14.37.00,30655,30690,30635,30675,66
28/03/2008,14.38.00,30685,30695,30675,30685,23
28/03/2008,14.39.00,30690,30690,30655,30660,19
28/03/2008,14.40.00,30675,30675,30650,30650,30
28/03/2008,14.41.00,30670,30670,30670,30670,4
28/03/2008,14.42.00,30665,30690,30655,30690,23
28/03/2008,14.43.00,30665,30685,30655,30685,18
28/03/2008,14.44.00,30685,30685,30655,30675,16
28/03/2008,14.45.00,30665,30665,30635,30635,29
28/03/2008,14.46.00,30635,30645,30605,30640,80
28/03/2008,14.47.00,30645,30665,30645,30655,37
28/03/2008,14.48.00,30650,30655,30645,30650,27
28/03/2008,14.49.00,30655,30660,30645,30650,21
28/03/2008,14.50.00,30655,30680,30655,30680,56
28/03/2008,14.51.00,30675,30685,30670,30685,18
28/03/2008,14.52.00,30680,30695,30680,30690,22
28/03/2008,14.53.00,30700,30705,30695,30695,15
28/03/2008,14.54.00,30695,30705,30675,30675,30
28/03/2008,14.55.00,30685,30700,30675,30690,43
28/03/2008,14.56.00,30690,30705,30680,30700,28
28/03/2008,14.57.00,30700,30715,30695,30705,21
28/03/2008,14.58.00,30695,30705,30680,30680,10
28/03/2008,14.59.00,30690,30690,30660,30660,16
28/03/2008,15.00.00,30660,30680,30655,30680,28
28/03/2008,15.01.00,30680,30715,30680,30715,33
28/03/2008,15.02.00,30700,30720,30695,30710,42
28/03/2008,15.03.00,30720,30760,30715,30720,87
28/03/2008,15.04.00,30725,30740,30720,30730,20
28/03/2008,15.05.00,30730,30745,30730,30740,42
28/03/2008,15.06.00,30740,30740,30715,30725,39
28/03/2008,15.07.00,30725,30725,30700,30710,31
28/03/2008,15.08.00,30705,30740,30705,30740,28
28/03/2008,15.09.00,30735,30735,30725,30725,14
28/03/2008,15.10.00,30730,30745,30730,30740,21
28/03/2008,15.11.00,30730,30735,30725,30730,19
28/03/2008,15.12.00,30725,30725,30695,30700,40
28/03/2008,15.13.00,30700,30705,30680,30685,48
28/03/2008,15.14.00,30695,30695,30685,30690,13
28/03/2008,15.15.00,30685,30690,30680,30680,8
28/03/2008,15.16.00,30680,30695,30660,30660,48
28/03/2008,15.17.00,30665,30685,30660,30680,19
28/03/2008,15.18.00,30675,30685,30660,30670,24
28/03/2008,15.19.00,30665,30680,30660,30675,12
28/03/2008,15.20.00,30680,30685,30680,30680,26
28/03/2008,15.21.00,30680,30690,30675,30680,11
28/03/2008,15.22.00,30680,30680,30660,30670,16
28/03/2008,15.23.00,30680,30680,30675,30680,11
28/03/2008,15.24.00,30670,30685,30665,30685,14
28/03/2008,15.25.00,30675,30710,30670,30705,28
28/03/2008,15.26.00,30700,30705,30685,30690,7
28/03/2008,15.27.00,30695,30695,30685,30685,7
28/03/2008,15.28.00,30680,30710,30680,30710,27
28/03/2008,15.29.00,30705,30725,30705,30720,19
28/03/2008,15.30.00,30715,30715,30705,30705,19
28/03/2008,15.31.00,30705,30720,30705,30720,14
28/03/2008,15.32.00,30720,30730,30715,30725,17
28/03/2008,15.33.00,30725,30735,30720,30730,23
28/03/2008,15.34.00,30720,30720,30700,30710,25
28/03/2008,15.35.00,30715,30715,30715,30715,2
28/03/2008,15.36.00,30710,30710,30685,30690,56
28/03/2008,15.37.00,30685,30685,30660,30670,28
28/03/2008,15.38.00,30670,30690,30660,30680,21
28/03/2008,15.39.00,30665,30670,30655,30655,21
28/03/2008,15.40.00,30655,30655,30620,30630,78
28/03/2008,15.41.00,30625,30650,30625,30650,44
28/03/2008,15.42.00,30650,30675,30645,30665,24
28/03/2008,15.43.00,30665,30665,30645,30650,17
28/03/2008,15.44.00,30660,30660,30640,30640,11
28/03/2008,15.45.00,30640,30675,30635,30675,29
28/03/2008,15.46.00,30670,30690,30665,30685,26
28/03/2008,15.47.00,30680,30680,30655,30655,14
28/03/2008,15.48.00,30650,30670,30650,30670,34
28/03/2008,15.49.00,30675,30675,30650,30665,33
28/03/2008,15.50.00,30665,30680,30665,30675,18
28/03/2008,15.51.00,30685,30690,30665,30690,15
28/03/2008,15.52.00,30680,30680,30665,30680,18
28/03/2008,15.53.00,30670,30685,30645,30680,33
28/03/2008,15.54.00,30670,30690,30665,30675,19
28/03/2008,15.55.00,30680,30680,30665,30665,11
28/03/2008,15.56.00,30660,30660,30640,30640,19
28/03/2008,15.57.00,30650,30650,30630,30630,29
28/03/2008,15.58.00,30630,30655,30625,30650,28
28/03/2008,15.59.00,30650,30685,30650,30670,31
28/03/2008,16.00.00,30675,30680,30650,30680,30
28/03/2008,16.01.00,30685,30685,30665,30670,17
28/03/2008,16.02.00,30670,30675,30670,30675,11
28/03/2008,16.03.00,30680,30685,30675,30680,15
28/03/2008,16.04.00,30685,30685,30670,30670,11
28/03/2008,16.05.00,30685,30715,30685,30710,52
28/03/2008,16.06.00,30710,30710,30685,30685,27
28/03/2008,16.07.00,30685,30685,30670,30675,17
28/03/2008,16.08.00,30680,30690,30670,30690,14
28/03/2008,16.09.00,30685,30695,30675,30675,20
28/03/2008,16.10.00,30680,30680,30655,30665,29
28/03/2008,16.11.00,30665,30680,30665,30675,19
28/03/2008,16.12.00,30670,30685,30670,30675,16
28/03/2008,16.13.00,30675,30690,30675,30675,17
28/03/2008,16.14.00,30675,30695,30675,30695,19
28/03/2008,16.15.00,30685,30695,30675,30675,19
28/03/2008,16.16.00,30680,30685,30670,30680,25
28/03/2008,16.17.00,30685,30690,30685,30685,9
28/03/2008,16.18.00,30680,30695,30680,30695,20
28/03/2008,16.19.00,30700,30720,30695,30695,123
28/03/2008,16.20.00,30695,30705,30695,30695,21
28/03/2008,16.21.00,30705,30720,30700,30720,23
28/03/2008,16.22.00,30720,30745,30720,30730,92
28/03/2008,16.23.00,30730,30730,30715,30715,23
28/03/2008,16.24.00,30715,30730,30710,30730,8
28/03/2008,16.25.00,30725,30725,30720,30725,17
28/03/2008,16.26.00,30720,30725,30715,30720,11
28/03/2008,16.27.00,30725,30725,30715,30720,6
28/03/2008,16.28.00,30725,30745,30725,30740,33
28/03/2008,16.29.00,30730,30730,30715,30725,10
28/03/2008,16.30.00,30725,30740,30720,30740,24
28/03/2008,16.31.00,30730,30750,30730,30750,53
28/03/2008,16.32.00,30740,30740,30735,30740,7
28/03/2008,16.33.00,30735,30735,30725,30735,9
28/03/2008,16.34.00,30735,30735,30730,30730,7
28/03/2008,16.35.00,30725,30740,30725,30740,8
28/03/2008,16.36.00,30740,30740,30725,30725,6
28/03/2008,16.37.00,30730,30730,30730,30730,1
28/03/2008,16.38.00,30725,30730,30720,30720,4
28/03/2008,16.39.00,30725,30725,30705,30710,39
28/03/2008,16.40.00,30710,30715,30700,30700,9
28/03/2008,16.41.00,30705,30705,30700,30705,11
28/03/2008,16.42.00,30710,30715,30705,30715,25
28/03/2008,16.43.00,30715,30715,30710,30710,5
28/03/2008,16.44.00,30715,30720,30715,30720,3
28/03/2008,16.45.00,30720,30730,30705,30715,31
28/03/2008,16.46.00,30720,30740,30720,30740,54
28/03/2008,16.47.00,30740,30745,30730,30730,7
28/03/2008,16.48.00,30740,30745,30700,30700,53
28/03/2008,16.49.00,30715,30720,30705,30705,5
28/03/2008,16.50.00,30710,30730,30710,30730,21
28/03/2008,16.51.00,30730,30735,30725,30730,15
28/03/2008,16.52.00,30730,30730,30715,30715,30
28/03/2008,16.53.00,30720,30720,30715,30715,3
28/03/2008,16.54.00,30720,30735,30710,30730,46
28/03/2008,16.55.00,30735,30745,30730,30735,55
28/03/2008,16.56.00,30730,30735,30725,30725,26
28/03/2008,16.57.00,30730,30740,30730,30740,26
28/03/2008,16.58.00,30730,30730,30725,30730,7
28/03/2008,16.59.00,30735,30745,30715,30715,43
28/03/2008,17.00.00,30715,30720,30715,30720,6
28/03/2008,17.01.00,30720,30725,30715,30725,10
28/03/2008,17.02.00,30720,30725,30720,30725,5
28/03/2008,17.03.00,30720,30725,30700,30710,34
28/03/2008,17.04.00,30700,30700,30695,30700,22
28/03/2008,17.05.00,30700,30710,30695,30710,9
28/03/2008,17.06.00,30705,30715,30695,30715,51
28/03/2008,17.07.00,30715,30720,30700,30705,24
28/03/2008,17.08.00,30705,30705,30690,30695,28
28/03/2008,17.09.00,30695,30700,30690,30700,6
28/03/2008,17.10.00,30705,30710,30705,30705,24
28/03/2008,17.11.00,30700,30705,30700,30700,9
28/03/2008,17.12.00,30700,30700,30695,30700,6
28/03/2008,17.13.00,30705,30720,30705,30720,13
28/03/2008,17.14.00,30725,30730,30725,30725,17
28/03/2008,17.15.00,30725,30730,30720,30720,41
28/03/2008,17.16.00,30720,30730,30720,30725,41
28/03/2008,17.17.00,30725,30735,30720,30725,20
28/03/2008,17.18.00,30725,30730,30720,30725,5
28/03/2008,17.19.00,30725,30725,30715,30725,78
28/03/2008,17.20.00,30730,30730,30725,30730,10
28/03/2008,17.21.00,30725,30725,30725,30725,14
28/03/2008,17.22.00,30730,30740,30725,30735,35
28/03/2008,17.23.00,30745,30750,30735,30735,38
28/03/2008,17.24.00,30740,30740,30730,30735,43
28/03/2008,17.25.00,30735,30740,30725,30725,14
28/03/2008,17.26.00,30735,30770,30725,30765,74
28/03/2008,17.27.00,30755,30785,30755,30765,66
28/03/2008,17.28.00,30780,30785,30760,30785,60
28/03/2008,17.29.00,30785,30805,30775,30785,68
28/03/2008,17.30.00,30780,30780,30750,30765,43
28/03/2008,17.31.00,30760,30765,30760,30765,8
28/03/2008,17.32.00,30760,30760,30755,30755,6
28/03/2008,17.33.00,30760,30780,30760,30780,16
28/03/2008,17.34.00,30780,30790,30775,30780,20
28/03/2008,17.35.00,30780,30790,30780,30790,29
28/03/2008,17.36.00,30795,30815,30795,30815,47
28/03/2008,17.37.00,30810,30840,30810,30830,30
28/03/2008,17.38.00,30830,30840,30810,30810,43
28/03/2008,17.39.00,30810,30830,30810,30830,25