DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
31/03/2008,09:00:00,30550,30570,30500,30570,71
31/03/2008,09:01:00,30560,30570,30525,30525,101
31/03/2008,09:02:00,30530,30540,30525,30530,51
31/03/2008,09:03:00,30530,30540,30525,30530,36
31/03/2008,09:04:00,30530,30540,30520,30540,65
31/03/2008,09:05:00,30540,30545,30515,30530,105
31/03/2008,09:06:00,30525,30530,30510,30510,70
31/03/2008,09:07:00,30510,30520,30505,30520,62
31/03/2008,09:08:00,30520,30520,30495,30500,77
31/03/2008,09:09:00,30500,30515,30500,30515,39
31/03/2008,09:10:00,30515,30535,30515,30530,33
31/03/2008,09:11:00,30530,30540,30515,30515,44
31/03/2008,09:12:00,30515,30525,30515,30520,34
31/03/2008,09:13:00,30515,30545,30515,30545,61
31/03/2008,09:14:00,30530,30545,30530,30530,24
31/03/2008,09:15:00,30530,30540,30520,30520,28
31/03/2008,09:16:00,30525,30550,30525,30545,41
31/03/2008,09:17:00,30545,30545,30535,30535,25
31/03/2008,09:18:00,30535,30535,30520,30520,28
31/03/2008,09:19:00,30530,30535,30530,30535,23
31/03/2008,09:20:00,30530,30530,30500,30510,45
31/03/2008,09:21:00,30515,30535,30515,30525,41
31/03/2008,09:22:00,30525,30530,30505,30525,77
31/03/2008,09:23:00,30530,30535,30520,30525,14
31/03/2008,09:24:00,30530,30535,30525,30525,26
31/03/2008,09:25:00,30530,30530,30515,30515,20
31/03/2008,09:26:00,30515,30535,30510,30530,23
31/03/2008,09:27:00,30535,30565,30535,30565,66
31/03/2008,09:28:00,30555,30560,30540,30550,40
31/03/2008,09:29:00,30545,30560,30545,30555,31
31/03/2008,09:30:00,30550,30575,30540,30570,43
31/03/2008,09:31:00,30570,30570,30540,30540,25
31/03/2008,09:32:00,30540,30540,30530,30540,24
31/03/2008,09:33:00,30540,30560,30540,30540,13
31/03/2008,09:34:00,30550,30555,30550,30555,2
31/03/2008,09:35:00,30545,30560,30540,30550,14
31/03/2008,09:36:00,30555,30560,30505,30505,62
31/03/2008,09:37:00,30505,30525,30500,30520,111
31/03/2008,09:38:00,30520,30520,30460,30475,172
31/03/2008,09:39:00,30470,30480,30450,30475,93
31/03/2008,09:40:00,30465,30475,30450,30450,63
31/03/2008,09:41:00,30450,30465,30440,30455,145
31/03/2008,09:42:00,30445,30470,30435,30465,57
31/03/2008,09:43:00,30470,30480,30460,30480,49
31/03/2008,09:44:00,30475,30485,30470,30480,37
31/03/2008,09:45:00,30475,30475,30460,30460,15
31/03/2008,09:46:00,30460,30475,30460,30475,33
31/03/2008,09:47:00,30475,30480,30460,30465,23
31/03/2008,09:48:00,30460,30460,30450,30455,13
31/03/2008,09:49:00,30455,30465,30450,30455,23
31/03/2008,09:50:00,30460,30460,30430,30450,93
31/03/2008,09:51:00,30445,30445,30400,30405,111
31/03/2008,09:52:00,30405,30410,30305,30375,192
31/03/2008,09:53:00,30375,30390,30370,30390,78
31/03/2008,09:54:00,30395,30395,30385,30395,40
31/03/2008,09:55:00,30385,30410,30385,30405,67
31/03/2008,09:56:00,30405,30415,30405,30410,28
31/03/2008,09:57:00,30410,30410,30405,30405,22
31/03/2008,09:58:00,30410,30415,30405,30415,16
31/03/2008,09:59:00,30415,30420,30415,30415,11
31/03/2008,10:00:00,30415,30415,30400,30400,87
31/03/2008,10:01:00,30405,30405,30390,30390,56
31/03/2008,10:02:00,30385,30390,30335,30345,93
31/03/2008,10:03:00,30350,30375,30340,30375,48
31/03/2008,10:04:00,30375,30385,30360,30370,40
31/03/2008,10:05:00,30360,30365,30345,30350,67
31/03/2008,10:06:00,30360,30370,30325,30325,77
31/03/2008,10:07:00,30325,30365,30320,30360,80
31/03/2008,10:08:00,30360,30365,30355,30355,19
31/03/2008,10:09:00,30350,30375,30335,30375,54
31/03/2008,10:10:00,30370,30375,30355,30355,26
31/03/2008,10:11:00,30350,30375,30350,30375,18
31/03/2008,10:12:00,30375,30390,30375,30375,26
31/03/2008,10:13:00,30380,30380,30370,30375,6
31/03/2008,10:14:00,30380,30385,30375,30380,14
31/03/2008,10:15:00,30385,30400,30385,30390,21
31/03/2008,10:16:00,30390,30395,30390,30395,8
31/03/2008,10:17:00,30395,30395,30370,30385,44
31/03/2008,10:18:00,30395,30400,30380,30380,12
31/03/2008,10:19:00,30375,30375,30355,30360,38
31/03/2008,10:20:00,30360,30370,30355,30365,24
31/03/2008,10:21:00,30370,30405,30370,30395,59
31/03/2008,10:22:00,30395,30405,30395,30405,24
31/03/2008,10:23:00,30400,30405,30400,30405,11
31/03/2008,10:24:00,30400,30410,30400,30405,18
31/03/2008,10:25:00,30405,30410,30400,30410,26
31/03/2008,10:26:00,30410,30440,30400,30430,75
31/03/2008,10:27:00,30430,30435,30425,30430,27
31/03/2008,10:28:00,30430,30430,30420,30425,7
31/03/2008,10:29:00,30425,30425,30415,30415,24
31/03/2008,10:30:00,30415,30425,30410,30415,27
31/03/2008,10:31:00,30420,30420,30400,30410,36
31/03/2008,10:32:00,30405,30405,30395,30395,21
31/03/2008,10:33:00,30400,30410,30395,30410,7
31/03/2008,10:34:00,30415,30425,30415,30420,14
31/03/2008,10:35:00,30415,30415,30410,30410,2
31/03/2008,10:36:00,30410,30415,30410,30415,2
31/03/2008,10:37:00,30405,30405,30400,30400,18
31/03/2008,10:38:00,30400,30400,30400,30400,1
31/03/2008,10:39:00,30400,30400,30400,30400,3
31/03/2008,10:40:00,30405,30425,30405,30420,18
31/03/2008,10:41:00,30425,30440,30420,30435,50
31/03/2008,10:42:00,30435,30440,30430,30430,18
31/03/2008,10:43:00,30420,30430,30420,30430,4
31/03/2008,10:44:00,30425,30430,30425,30430,5
31/03/2008,10:45:00,30430,30430,30410,30410,22
31/03/2008,10:46:00,30410,30410,30400,30400,23
31/03/2008,10:47:00,30395,30400,30390,30400,15
31/03/2008,10:48:00,30395,30410,30390,30410,27
31/03/2008,10:49:00,30415,30420,30410,30420,7
31/03/2008,10:50:00,30420,30425,30415,30420,32
31/03/2008,10:51:00,30420,30440,30415,30435,57
31/03/2008,10:52:00,30435,30440,30435,30440,12
31/03/2008,10:53:00,30435,30435,30435,30435,14
31/03/2008,10:54:00,30440,30440,30440,30440,15
31/03/2008,10:55:00,30445,30460,30440,30460,84
31/03/2008,10:56:00,30460,30485,30460,30470,80
31/03/2008,10:57:00,30480,30485,30465,30470,21
31/03/2008,10:58:00,30470,30480,30470,30480,15
31/03/2008,10:59:00,30475,30485,30470,30470,19
31/03/2008,11:00:00,30480,30500,30480,30485,48
31/03/2008,11:01:00,30490,30495,30475,30475,29
31/03/2008,11:02:00,30470,30470,30465,30465,26
31/03/2008,11:03:00,30480,30480,30465,30465,13
31/03/2008,11:04:00,30460,30470,30455,30470,14
31/03/2008,11:05:00,30470,30470,30450,30450,13
31/03/2008,11:06:00,30450,30460,30450,30450,12
31/03/2008,11:07:00,30450,30450,30435,30450,32
31/03/2008,11:08:00,30450,30450,30445,30450,8
31/03/2008,11:09:00,30455,30460,30455,30455,12
31/03/2008,11:10:00,30455,30465,30450,30455,22
31/03/2008,11:11:00,30450,30470,30450,30465,14
31/03/2008,11:12:00,30465,30490,30465,30480,26
31/03/2008,11:13:00,30475,30480,30460,30475,28
31/03/2008,11:14:00,30480,30480,30470,30470,17
31/03/2008,11:15:00,30470,30470,30455,30460,29
31/03/2008,11:16:00,30470,30470,30465,30465,22
31/03/2008,11:17:00,30460,30465,30455,30455,21
31/03/2008,11:18:00,30460,30460,30455,30455,11
31/03/2008,11:19:00,30460,30460,30460,30460,2
31/03/2008,11:20:00,30455,30455,30440,30450,30
31/03/2008,11:21:00,30460,30465,30460,30460,13
31/03/2008,11:22:00,30460,30460,30460,30460,4
31/03/2008,11:23:00,30460,30460,30455,30455,4
31/03/2008,11:24:00,30460,30460,30460,30460,1
31/03/2008,11:25:00,30465,30465,30465,30465,3
31/03/2008,11:26:00,30465,30470,30465,30470,7
31/03/2008,11:27:00,30470,30475,30460,30470,23
31/03/2008,11:28:00,30465,30465,30455,30455,7
31/03/2008,11:29:00,30460,30470,30460,30470,5
31/03/2008,11:30:00,30470,30475,30470,30475,18
31/03/2008,11:31:00,30475,30480,30475,30480,17
31/03/2008,11:32:00,30480,30480,30480,30480,12
31/03/2008,11:33:00,30475,30475,30445,30445,40
31/03/2008,11:34:00,30455,30475,30455,30475,26
31/03/2008,11:35:00,30470,30480,30470,30475,14
31/03/2008,11:36:00,30480,30480,30465,30470,15
31/03/2008,11:37:00,30470,30470,30470,30470,3
31/03/2008,11:38:00,30475,30475,30465,30465,8
31/03/2008,11:40:00,30465,30485,30460,30470,27
31/03/2008,11:41:00,30475,30475,30465,30470,8
31/03/2008,11:42:00,30475,30475,30470,30475,11
31/03/2008,11:43:00,30470,30485,30470,30485,24
31/03/2008,11:44:00,30490,30490,30470,30475,11
31/03/2008,11:45:00,30475,30475,30470,30475,5
31/03/2008,11:46:00,30475,30475,30450,30450,36
31/03/2008,11:47:00,30450,30460,30440,30460,28
31/03/2008,11:48:00,30460,30460,30460,30460,2
31/03/2008,11:49:00,30455,30455,30450,30455,6
31/03/2008,11:50:00,30455,30455,30455,30455,2
31/03/2008,11:51:00,30455,30460,30455,30460,11
31/03/2008,11:52:00,30460,30465,30460,30465,12
31/03/2008,11:53:00,30460,30470,30455,30460,20
31/03/2008,11:54:00,30465,30470,30455,30455,10
31/03/2008,11:55:00,30460,30470,30460,30465,13
31/03/2008,11:56:00,30475,30485,30475,30475,24
31/03/2008,11:57:00,30470,30470,30470,30470,1
31/03/2008,11:58:00,30475,30480,30475,30480,13
31/03/2008,11:59:00,30480,30490,30480,30490,22
31/03/2008,12:00:00,30490,30495,30490,30490,21
31/03/2008,12:01:00,30485,30485,30475,30475,38
31/03/2008,12:02:00,30475,30475,30470,30470,13
31/03/2008,12:03:00,30480,30490,30475,30475,15
31/03/2008,12:04:00,30475,30475,30465,30470,4
31/03/2008,12:05:00,30470,30470,30470,30470,2
31/03/2008,12:06:00,30475,30480,30475,30480,9
31/03/2008,12:07:00,30480,30485,30480,30480,12
31/03/2008,12:08:00,30480,30480,30475,30475,3
31/03/2008,12:09:00,30480,30485,30480,30480,11
31/03/2008,12:10:00,30485,30485,30460,30470,34
31/03/2008,12:11:00,30470,30470,30470,30470,4
31/03/2008,12:12:00,30480,30485,30480,30485,7
31/03/2008,12:13:00,30485,30495,30485,30490,31
31/03/2008,12:14:00,30490,30520,30490,30505,71
31/03/2008,12:15:00,30515,30515,30505,30510,21
31/03/2008,12:16:00,30505,30510,30505,30510,10
31/03/2008,12:17:00,30510,30515,30505,30505,18
31/03/2008,12:18:00,30515,30515,30510,30510,9
31/03/2008,12:19:00,30510,30510,30500,30505,11
31/03/2008,12:20:00,30505,30505,30500,30500,8
31/03/2008,12:21:00,30510,30530,30510,30525,38
31/03/2008,12:22:00,30530,30535,30510,30510,17
31/03/2008,12:23:00,30515,30530,30515,30530,16
31/03/2008,12:24:00,30525,30530,30525,30525,3
31/03/2008,12:25:00,30520,30525,30515,30520,26
31/03/2008,12:26:00,30515,30530,30510,30530,9
31/03/2008,12:27:00,30525,30525,30525,30525,2
31/03/2008,12:28:00,30520,30520,30520,30520,7
31/03/2008,12:29:00,30525,30525,30520,30520,4
31/03/2008,12:30:00,30520,30520,30515,30520,10
31/03/2008,12:31:00,30515,30525,30515,30520,7
31/03/2008,12:32:00,30515,30515,30505,30510,22
31/03/2008,12:33:00,30510,30510,30505,30505,4
31/03/2008,12:34:00,30505,30505,30500,30500,12
31/03/2008,12:35:00,30500,30500,30500,30500,1
31/03/2008,12:36:00,30495,30495,30490,30490,23
31/03/2008,12:37:00,30495,30500,30495,30495,3
31/03/2008,12:38:00,30490,30490,30485,30485,4
31/03/2008,12:39:00,30485,30485,30470,30485,14
31/03/2008,12:40:00,30485,30495,30485,30495,28
31/03/2008,12:41:00,30490,30495,30485,30495,14
31/03/2008,12:42:00,30495,30495,30495,30495,6
31/03/2008,12:43:00,30500,30505,30495,30495,17
31/03/2008,12:44:00,30500,30515,30500,30515,41
31/03/2008,12:45:00,30510,30510,30510,30510,1
31/03/2008,12:46:00,30510,30535,30510,30535,22
31/03/2008,12:47:00,30540,30565,30535,30565,68
31/03/2008,12:48:00,30560,30570,30550,30565,38
31/03/2008,12:49:00,30570,30575,30545,30550,45
31/03/2008,12:50:00,30560,30560,30545,30545,10
31/03/2008,12:51:00,30540,30540,30530,30540,9
31/03/2008,12:52:00,30540,30545,30540,30545,7
31/03/2008,12:53:00,30545,30550,30545,30550,2
31/03/2008,12:54:00,30555,30555,30535,30535,20
31/03/2008,12:55:00,30545,30545,30535,30535,11
31/03/2008,12:56:00,30540,30555,30540,30555,32
31/03/2008,12:57:00,30555,30560,30545,30545,28
31/03/2008,12:58:00,30550,30550,30550,30550,1
31/03/2008,12:59:00,30550,30555,30550,30555,3
31/03/2008,13:00:00,30550,30565,30540,30545,30
31/03/2008,13:01:00,30550,30555,30550,30555,5
31/03/2008,13:02:00,30560,30565,30550,30550,24
31/03/2008,13:03:00,30560,30565,30555,30560,17
31/03/2008,13:04:00,30560,30560,30555,30560,36
31/03/2008,13:05:00,30560,30570,30560,30565,60
31/03/2008,13:06:00,30570,30575,30565,30575,22
31/03/2008,13:07:00,30570,30640,30570,30590,252
31/03/2008,13:08:00,30600,30620,30600,30600,47
31/03/2008,13:09:00,30605,30615,30605,30610,16
31/03/2008,13:10:00,30600,30615,30560,30570,83
31/03/2008,13:11:00,30570,30575,30570,30570,5
31/03/2008,13:12:00,30575,30575,30575,30575,5
31/03/2008,13:13:00,30570,30570,30555,30570,23
31/03/2008,13:14:00,30570,30570,30555,30565,13
31/03/2008,13:15:00,30575,30590,30575,30590,16
31/03/2008,13:16:00,30585,30595,30585,30595,25
31/03/2008,13:17:00,30595,30595,30585,30595,11
31/03/2008,13:18:00,30595,30595,30590,30590,13
31/03/2008,13:19:00,30590,30590,30585,30590,9
31/03/2008,13:20:00,30585,30585,30580,30580,16
31/03/2008,13:21:00,30585,30585,30570,30570,8
31/03/2008,13:22:00,30570,30570,30565,30570,6
31/03/2008,13:23:00,30560,30565,30550,30565,12
31/03/2008,13:24:00,30565,30575,30565,30570,6
31/03/2008,13:25:00,30570,30575,30570,30575,3
31/03/2008,13:26:00,30580,30600,30580,30590,36
31/03/2008,13:27:00,30580,30580,30575,30575,4
31/03/2008,13:29:00,30585,30585,30565,30570,21
31/03/2008,13:30:00,30570,30570,30570,30570,5
31/03/2008,13:31:00,30580,30590,30580,30585,7
31/03/2008,13:32:00,30585,30590,30580,30580,10
31/03/2008,13:33:00,30580,30590,30580,30585,13
31/03/2008,13:34:00,30570,30570,30570,30570,1
31/03/2008,13:35:00,30580,30580,30575,30575,8
31/03/2008,13:37:00,30575,30580,30575,30580,3
31/03/2008,13:38:00,30575,30575,30575,30575,1
31/03/2008,13:39:00,30565,30565,30560,30565,4
31/03/2008,13:41:00,30570,30575,30570,30575,11
31/03/2008,13:42:00,30570,30570,30570,30570,2
31/03/2008,13:43:00,30575,30580,30570,30575,4
31/03/2008,13:44:00,30580,30620,30580,30605,55
31/03/2008,13:45:00,30605,30610,30605,30610,54
31/03/2008,13:46:00,30620,30625,30615,30625,20
31/03/2008,13:47:00,30625,30625,30615,30625,29
31/03/2008,13:48:00,30620,30625,30615,30615,7
31/03/2008,13:49:00,30625,30625,30625,30625,5
31/03/2008,13:50:00,30630,30650,30625,30645,56
31/03/2008,13:51:00,30650,30655,30645,30645,27
31/03/2008,13:52:00,30640,30665,30640,30665,46
31/03/2008,13:53:00,30660,30665,30655,30660,18
31/03/2008,13:54:00,30660,30665,30660,30665,19
31/03/2008,13:55:00,30655,30660,30650,30655,17
31/03/2008,13:56:00,30655,30655,30650,30650,14
31/03/2008,13:57:00,30650,30675,30650,30670,20
31/03/2008,13:58:00,30665,30670,30655,30670,18
31/03/2008,13:59:00,30670,30700,30655,30690,91
31/03/2008,14:00:00,30700,30725,30690,30705,121
31/03/2008,14:01:00,30705,30720,30705,30705,41
31/03/2008,14:02:00,30705,30710,30685,30685,48
31/03/2008,14:03:00,30690,30690,30685,30690,5
31/03/2008,14:04:00,30690,30700,30685,30685,13
31/03/2008,14:05:00,30690,30695,30690,30690,7
31/03/2008,14:06:00,30690,30695,30690,30695,11
31/03/2008,14:07:00,30695,30700,30685,30685,39
31/03/2008,14:08:00,30695,30695,30695,30695,3
31/03/2008,14:09:00,30695,30700,30690,30690,8
31/03/2008,14:10:00,30690,30700,30690,30690,24
31/03/2008,14:11:00,30695,30740,30695,30720,77
31/03/2008,14:12:00,30720,30720,30710,30710,11
31/03/2008,14:13:00,30715,30715,30700,30705,14
31/03/2008,14:14:00,30705,30720,30705,30710,21
31/03/2008,14:15:00,30715,30715,30715,30715,1
31/03/2008,14:16:00,30715,30715,30705,30705,5
31/03/2008,14:17:00,30710,30750,30710,30750,39
31/03/2008,14:18:00,30750,30770,30740,30745,84
31/03/2008,14:19:00,30740,30755,30735,30750,53
31/03/2008,14:20:00,30745,30750,30725,30730,36
31/03/2008,14:21:00,30730,30740,30730,30730,17
31/03/2008,14:22:00,30725,30725,30700,30700,52
31/03/2008,14:23:00,30705,30740,30705,30740,41
31/03/2008,14:24:00,30745,30750,30740,30745,27
31/03/2008,14:25:00,30745,30745,30715,30720,25
31/03/2008,14:26:00,30715,30720,30710,30710,9
31/03/2008,14:27:00,30710,30710,30705,30705,2
31/03/2008,14:28:00,30705,30710,30705,30710,4
31/03/2008,14:29:00,30710,30710,30705,30705,7
31/03/2008,14:30:00,30700,30710,30695,30710,23
31/03/2008,14:31:00,30705,30705,30690,30695,22
31/03/2008,14:32:00,30690,30695,30685,30685,24
31/03/2008,14:33:00,30685,30685,30675,30675,15
31/03/2008,14:34:00,30675,30675,30660,30660,13
31/03/2008,14:35:00,30665,30675,30655,30660,35
31/03/2008,14:36:00,30660,30675,30655,30655,29
31/03/2008,14:37:00,30655,30660,30655,30655,23
31/03/2008,14:38:00,30655,30660,30655,30660,10
31/03/2008,14:39:00,30655,30665,30655,30665,7
31/03/2008,14:40:00,30660,30660,30655,30655,9
31/03/2008,14:41:00,30650,30660,30650,30660,25
31/03/2008,14:42:00,30665,30665,30660,30665,6
31/03/2008,14:43:00,30665,30670,30665,30665,8
31/03/2008,14:44:00,30665,30670,30665,30665,5
31/03/2008,14:45:00,30660,30660,30630,30635,61
31/03/2008,14:46:00,30635,30640,30590,30600,113
31/03/2008,14:47:00,30600,30600,30575,30590,84
31/03/2008,14:48:00,30590,30600,30570,30585,50
31/03/2008,14:49:00,30590,30590,30570,30575,29
31/03/2008,14:50:00,30570,30590,30555,30585,51
31/03/2008,14:51:00,30585,30590,30580,30585,14
31/03/2008,14:52:00,30590,30590,30580,30590,18
31/03/2008,14:53:00,30595,30595,30590,30590,8
31/03/2008,14:54:00,30590,30590,30585,30590,12
31/03/2008,14:55:00,30590,30595,30585,30590,34
31/03/2008,14:56:00,30595,30610,30595,30610,27
31/03/2008,14:57:00,30610,30620,30605,30605,15
31/03/2008,14:58:00,30605,30605,30580,30585,19
31/03/2008,14:59:00,30600,30600,30585,30600,8
31/03/2008,15:00:00,30595,30600,30585,30595,29
31/03/2008,15:01:00,30595,30600,30590,30590,12
31/03/2008,15:02:00,30585,30615,30585,30610,10
31/03/2008,15:03:00,30620,30645,30605,30610,67
31/03/2008,15:04:00,30610,30615,30610,30615,13
31/03/2008,15:05:00,30610,30615,30610,30615,3
31/03/2008,15:06:00,30625,30625,30625,30625,2
31/03/2008,15:07:00,30625,30635,30625,30635,3
31/03/2008,15:09:00,30630,30630,30630,30630,2
31/03/2008,15:11:00,30625,30625,30615,30615,6
31/03/2008,15:12:00,30615,30625,30615,30615,6
31/03/2008,15:13:00,30625,30625,30605,30605,22
31/03/2008,15:14:00,30605,30605,30590,30605,41
31/03/2008,15:15:00,30600,30610,30600,30600,21
31/03/2008,15:16:00,30615,30615,30610,30610,5
31/03/2008,15:17:00,30605,30610,30605,30605,28
31/03/2008,15:18:00,30615,30615,30605,30610,17
31/03/2008,15:19:00,30610,30635,30610,30625,46
31/03/2008,15:20:00,30630,30635,30625,30625,15
31/03/2008,15:21:00,30625,30640,30625,30640,23
31/03/2008,15:22:00,30640,30640,30640,30640,4
31/03/2008,15:23:00,30645,30645,30640,30640,18
31/03/2008,15:24:00,30645,30650,30645,30650,23
31/03/2008,15:25:00,30645,30650,30645,30645,11
31/03/2008,15:26:00,30645,30650,30640,30645,23
31/03/2008,15:27:00,30645,30650,30645,30645,17
31/03/2008,15:28:00,30645,30650,30640,30640,30
31/03/2008,15:29:00,30635,30655,30595,30655,56
31/03/2008,15:30:00,30650,30655,30625,30630,103
31/03/2008,15:31:00,30640,30665,30640,30655,24
31/03/2008,15:32:00,30645,30660,30645,30645,18
31/03/2008,15:33:00,30640,30650,30630,30630,13
31/03/2008,15:34:00,30625,30640,30620,30625,21
31/03/2008,15:35:00,30630,30630,30605,30605,15
31/03/2008,15:36:00,30605,30625,30605,30605,31
31/03/2008,15:37:00,30615,30625,30610,30620,30
31/03/2008,15:38:00,30615,30625,30605,30625,15
31/03/2008,15:39:00,30625,30650,30625,30645,42
31/03/2008,15:40:00,30645,30685,30645,30665,39
31/03/2008,15:41:00,30680,30700,30675,30695,29
31/03/2008,15:42:00,30695,30725,30685,30700,77
31/03/2008,15:43:00,30700,30740,30700,30715,60
31/03/2008,15:44:00,30715,30715,30700,30715,37
31/03/2008,15:45:00,30715,30745,30710,30720,80
31/03/2008,15:46:00,30725,30750,30725,30750,88
31/03/2008,15:47:00,30750,30785,30750,30775,123
31/03/2008,15:48:00,30775,30800,30745,30750,130
31/03/2008,15:49:00,30745,30775,30740,30770,39
31/03/2008,15:50:00,30770,30780,30760,30760,25
31/03/2008,15:51:00,30755,30765,30740,30755,85
31/03/2008,15:52:00,30750,30750,30725,30725,18
31/03/2008,15:53:00,30725,30725,30710,30715,47
31/03/2008,15:54:00,30710,30760,30710,30750,48
31/03/2008,15:55:00,30750,30770,30750,30770,11
31/03/2008,15:56:00,30760,30770,30755,30760,9
31/03/2008,15:57:00,30760,30770,30755,30755,17
31/03/2008,15:58:00,30765,30770,30750,30755,16
31/03/2008,15:59:00,30755,30755,30735,30750,16
31/03/2008,16:00:00,30735,30735,30710,30720,56
31/03/2008,16:01:00,30720,30720,30710,30720,53
31/03/2008,16:02:00,30715,30720,30685,30695,65
31/03/2008,16:03:00,30695,30700,30685,30700,65
31/03/2008,16:04:00,30690,30700,30685,30700,60
31/03/2008,16:05:00,30700,30705,30670,30675,81
31/03/2008,16:06:00,30670,30685,30670,30680,38
31/03/2008,16:07:00,30685,30725,30685,30720,62
31/03/2008,16:08:00,30720,30730,30710,30725,71
31/03/2008,16:09:00,30725,30730,30690,30690,68
31/03/2008,16:10:00,30695,30700,30685,30690,22
31/03/2008,16:11:00,30680,30680,30665,30665,27
31/03/2008,16:12:00,30675,30680,30670,30680,27
31/03/2008,16:13:00,30690,30695,30680,30690,39
31/03/2008,16:14:00,30695,30695,30690,30695,10
31/03/2008,16:15:00,30695,30730,30695,30720,57
31/03/2008,16:16:00,30710,30725,30695,30705,72
31/03/2008,16:17:00,30705,30710,30700,30700,6
31/03/2008,16:18:00,30710,30720,30695,30715,26
31/03/2008,16:19:00,30710,30745,30710,30745,34
31/03/2008,16:20:00,30740,30755,30735,30750,41
31/03/2008,16:21:00,30740,30740,30720,30720,23
31/03/2008,16:22:00,30715,30725,30710,30725,29
31/03/2008,16:23:00,30710,30730,30680,30685,57
31/03/2008,16:24:00,30685,30695,30680,30685,25
31/03/2008,16:25:00,30695,30695,30675,30680,11
31/03/2008,16:26:00,30690,30690,30650,30660,81
31/03/2008,16:27:00,30660,30660,30650,30655,17
31/03/2008,16:28:00,30650,30670,30635,30635,26
31/03/2008,16:29:00,30630,30650,30620,30650,79
31/03/2008,16:30:00,30640,30645,30640,30645,8
31/03/2008,16:31:00,30655,30660,30655,30655,46
31/03/2008,16:32:00,30655,30670,30655,30660,28
31/03/2008,16:33:00,30660,30670,30660,30660,7
31/03/2008,16:34:00,30660,30660,30610,30620,64
31/03/2008,16:35:00,30625,30655,30615,30655,30
31/03/2008,16:36:00,30655,30655,30640,30650,8
31/03/2008,16:37:00,30655,30675,30655,30670,15
31/03/2008,16:38:00,30675,30675,30665,30665,12
31/03/2008,16:39:00,30670,30685,30670,30680,34
31/03/2008,16:40:00,30675,30675,30650,30650,40
31/03/2008,16:41:00,30645,30655,30635,30655,33
31/03/2008,16:42:00,30655,30655,30640,30640,14
31/03/2008,16:43:00,30635,30655,30635,30640,27
31/03/2008,16:44:00,30645,30670,30645,30670,33
31/03/2008,16:45:00,30670,30670,30640,30645,21
31/03/2008,16:46:00,30645,30655,30640,30645,33
31/03/2008,16:47:00,30645,30650,30640,30640,16
31/03/2008,16:48:00,30645,30645,30605,30605,76
31/03/2008,16:49:00,30610,30620,30595,30600,76
31/03/2008,16:50:00,30590,30620,30590,30610,48
31/03/2008,16:51:00,30605,30615,30600,30600,62
31/03/2008,16:52:00,30600,30605,30600,30600,29
31/03/2008,16:53:00,30600,30610,30595,30595,22
31/03/2008,16:54:00,30600,30605,30595,30595,8
31/03/2008,16:55:00,30595,30600,30585,30585,21
31/03/2008,16:56:00,30600,30625,30600,30615,44
31/03/2008,16:57:00,30625,30630,30620,30620,12
31/03/2008,16:58:00,30630,30645,30630,30640,22
31/03/2008,16:59:00,30635,30645,30630,30635,45
31/03/2008,17:00:00,30635,30645,30620,30645,43
31/03/2008,17:01:00,30645,30650,30620,30635,43
31/03/2008,17:02:00,30635,30635,30615,30615,22
31/03/2008,17:03:00,30620,30630,30615,30630,13
31/03/2008,17:04:00,30620,30630,30610,30610,34
31/03/2008,17:05:00,30620,30650,30615,30650,38
31/03/2008,17:06:00,30650,30675,30645,30665,51
31/03/2008,17:07:00,30660,30660,30650,30660,18
31/03/2008,17:08:00,30650,30665,30640,30640,19
31/03/2008,17:09:00,30645,30645,30625,30640,60
31/03/2008,17:10:00,30640,30640,30630,30630,36
31/03/2008,17:11:00,30630,30635,30625,30630,21
31/03/2008,17:12:00,30625,30630,30615,30615,46
31/03/2008,17:13:00,30620,30635,30615,30615,42
31/03/2008,17:14:00,30615,30625,30610,30620,14
31/03/2008,17:15:00,30615,30615,30595,30600,62
31/03/2008,17:16:00,30605,30615,30590,30610,40
31/03/2008,17:17:00,30605,30620,30600,30615,57
31/03/2008,17:18:00,30620,30625,30605,30620,44
31/03/2008,17:19:00,30620,30625,30610,30615,51
31/03/2008,17:20:00,30620,30640,30610,30620,89
31/03/2008,17:21:00,30625,30625,30615,30620,23
31/03/2008,17:22:00,30615,30615,30600,30615,83
31/03/2008,17:23:00,30610,30620,30600,30605,43
31/03/2008,17:24:00,30615,30645,30605,30635,119
31/03/2008,17:25:00,30630,30640,30610,30635,82
31/03/2008,17:26:00,30640,30655,30640,30655,62
31/03/2008,17:27:00,30655,30670,30655,30670,82
31/03/2008,17:28:00,30675,30695,30670,30680,94
31/03/2008,17:29:00,30685,30710,30660,30680,139
31/03/2008,17:30:00,30680,30685,30660,30660,99
31/03/2008,17:31:00,30660,30665,30645,30655,111
31/03/2008,17:32:00,30660,30660,30645,30655,53
31/03/2008,17:33:00,30655,30655,30630,30635,60
31/03/2008,17:34:00,30640,30650,30630,30645,15
31/03/2008,17:35:00,30650,30655,30625,30630,78
31/03/2008,17:36:00,30635,30640,30625,30635,24
31/03/2008,17:37:00,30635,30645,30635,30640,20
31/03/2008,17:38:00,30640,30645,30630,30630,32
31/03/2008,17:39:00,30640,30640,30605,30605,84