DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
01/04/2008,09:00:00,30520,30540,30510,30525,94
01/04/2008,09:01:00,30540,30575,30515,30550,99
01/04/2008,09:02:00,30550,30555,30540,30550,118
01/04/2008,09:03:00,30545,30555,30535,30545,32
01/04/2008,09:04:00,30545,30560,30545,30550,27
01/04/2008,09:05:00,30555,30590,30540,30585,46
01/04/2008,09:06:00,30595,30635,30595,30635,73
01/04/2008,09:07:00,30635,30650,30630,30640,60
01/04/2008,09:08:00,30645,30680,30630,30680,71
01/04/2008,09:09:00,30680,30725,30680,30700,103
01/04/2008,09:10:00,30700,30700,30670,30680,49
01/04/2008,09:11:00,30685,30700,30680,30700,38
01/04/2008,09:12:00,30700,30730,30690,30730,73
01/04/2008,09:13:00,30730,30765,30725,30745,90
01/04/2008,09:14:00,30745,30750,30715,30725,39
01/04/2008,09:15:00,30720,30725,30710,30715,19
01/04/2008,09:16:00,30720,30765,30720,30765,47
01/04/2008,09:17:00,30770,30770,30730,30750,38
01/04/2008,09:18:00,30740,30755,30725,30735,68
01/04/2008,09:19:00,30740,30805,30735,30795,133
01/04/2008,09:20:00,30795,30830,30790,30810,124
01/04/2008,09:21:00,30800,30820,30800,30810,55
01/04/2008,09:22:00,30805,30805,30785,30790,35
01/04/2008,09:23:00,30795,30810,30795,30805,27
01/04/2008,09:24:00,30805,30810,30795,30795,24
01/04/2008,09:25:00,30800,30800,30770,30770,60
01/04/2008,09:26:00,30765,30790,30760,30790,56
01/04/2008,09:27:00,30790,30820,30785,30810,46
01/04/2008,09:28:00,30820,30825,30805,30825,17
01/04/2008,09:29:00,30815,30885,30815,30870,169
01/04/2008,09:30:00,30870,30940,30860,30930,113
01/04/2008,09:31:00,30930,30935,30885,30900,129
01/04/2008,09:32:00,30900,30920,30890,30905,62
01/04/2008,09:33:00,30910,30920,30905,30910,46
01/04/2008,09:34:00,30915,30915,30895,30895,77
01/04/2008,09:35:00,30905,30910,30900,30900,29
01/04/2008,09:36:00,30900,30925,30890,30925,41
01/04/2008,09:37:00,30925,30940,30900,30920,45
01/04/2008,09:38:00,30910,30920,30905,30920,4
01/04/2008,09:39:00,30915,30960,30915,30935,83
01/04/2008,09:40:00,30920,30935,30915,30920,26
01/04/2008,09:41:00,30915,30950,30910,30950,27
01/04/2008,09:42:00,30945,30950,30935,30935,24
01/04/2008,09:43:00,30940,30940,30920,30925,50
01/04/2008,09:44:00,30925,30925,30890,30900,61
01/04/2008,09:45:00,30915,30915,30900,30900,13
01/04/2008,09:46:00,30900,30910,30900,30900,17
01/04/2008,09:47:00,30910,30925,30905,30925,15
01/04/2008,09:48:00,30935,30940,30915,30925,18
01/04/2008,09:49:00,30925,30930,30925,30930,3
01/04/2008,09:50:00,30925,30930,30920,30920,10
01/04/2008,09:51:00,30920,30935,30910,30930,34
01/04/2008,09:52:00,30935,30995,30935,30985,154
01/04/2008,09:53:00,30980,31005,30980,31005,71
01/04/2008,09:54:00,31005,31005,30985,30990,56
01/04/2008,09:55:00,31000,31025,30990,31025,67
01/04/2008,09:56:00,31015,31050,31015,31050,81
01/04/2008,09:57:00,31045,31070,31040,31055,93
01/04/2008,09:58:00,31050,31075,31050,31070,74
01/04/2008,09:59:00,31070,31085,31065,31085,73
01/04/2008,10:00:00,31080,31130,31080,31105,156
01/04/2008,10:01:00,31105,31115,31095,31110,51
01/04/2008,10:02:00,31110,31110,31100,31110,43
01/04/2008,10:03:00,31115,31125,31075,31080,86
01/04/2008,10:04:00,31080,31095,31080,31085,50
01/04/2008,10:05:00,31080,31090,31075,31085,25
01/04/2008,10:06:00,31090,31110,31080,31090,66
01/04/2008,10:07:00,31090,31090,31070,31075,28
01/04/2008,10:08:00,31075,31075,31055,31065,32
01/04/2008,10:09:00,31070,31070,31040,31055,42
01/04/2008,10:10:00,31060,31070,31055,31065,48
01/04/2008,10:11:00,31060,31070,31060,31065,51
01/04/2008,10:12:00,31070,31090,31065,31085,43
01/04/2008,10:13:00,31090,31090,31080,31090,35
01/04/2008,10:14:00,31100,31100,31095,31095,9
01/04/2008,10:15:00,31110,31110,31080,31080,30
01/04/2008,10:16:00,31080,31090,31080,31090,14
01/04/2008,10:17:00,31080,31080,31060,31070,52
01/04/2008,10:18:00,31075,31075,31065,31070,7
01/04/2008,10:19:00,31070,31075,31060,31060,35
01/04/2008,10:20:00,31055,31070,31055,31070,12
01/04/2008,10:21:00,31060,31070,31055,31070,12
01/04/2008,10:22:00,31065,31095,31060,31080,37
01/04/2008,10:23:00,31080,31085,31070,31070,10
01/04/2008,10:24:00,31080,31085,31065,31080,25
01/04/2008,10:25:00,31085,31085,31080,31080,7
01/04/2008,10:26:00,31085,31100,31075,31100,49
01/04/2008,10:27:00,31100,31160,31100,31140,138
01/04/2008,10:28:00,31140,31140,31120,31130,32
01/04/2008,10:29:00,31115,31135,31115,31125,28
01/04/2008,10:30:00,31130,31145,31130,31145,50
01/04/2008,10:31:00,31140,31140,31130,31130,23
01/04/2008,10:32:00,31125,31135,31125,31135,11
01/04/2008,10:33:00,31130,31160,31130,31150,48
01/04/2008,10:34:00,31150,31175,31150,31165,33
01/04/2008,10:35:00,31170,31220,31170,31205,98
01/04/2008,10:36:00,31205,31205,31185,31190,52
01/04/2008,10:37:00,31195,31195,31180,31180,32
01/04/2008,10:38:00,31190,31190,31180,31185,12
01/04/2008,10:39:00,31180,31190,31170,31190,26
01/04/2008,10:40:00,31195,31195,31180,31180,29
01/04/2008,10:41:00,31185,31190,31185,31185,23
01/04/2008,10:42:00,31195,31195,31170,31170,21
01/04/2008,10:43:00,31165,31165,31150,31165,25
01/04/2008,10:44:00,31155,31160,31155,31160,5
01/04/2008,10:45:00,31160,31165,31160,31165,7
01/04/2008,10:46:00,31165,31165,31165,31165,1
01/04/2008,10:47:00,31165,31165,31160,31160,9
01/04/2008,10:48:00,31165,31180,31165,31165,23
01/04/2008,10:49:00,31160,31160,31150,31150,34
01/04/2008,10:50:00,31150,31150,31140,31140,13
01/04/2008,10:51:00,31145,31150,31145,31150,10
01/04/2008,10:52:00,31155,31175,31150,31160,32
01/04/2008,10:53:00,31155,31160,31150,31150,20
01/04/2008,10:54:00,31150,31155,31145,31150,37
01/04/2008,10:55:00,31150,31155,31145,31155,11
01/04/2008,10:56:00,31155,31160,31150,31160,8
01/04/2008,10:57:00,31165,31170,31165,31170,19
01/04/2008,10:58:00,31160,31160,31140,31140,19
01/04/2008,10:59:00,31150,31150,31145,31145,8
01/04/2008,11:00:00,31145,31160,31145,31150,17
01/04/2008,11:01:00,31150,31150,31140,31140,30
01/04/2008,11:02:00,31140,31150,31140,31145,29
01/04/2008,11:03:00,31145,31145,31130,31130,30
01/04/2008,11:04:00,31135,31140,31135,31135,8
01/04/2008,11:05:00,31145,31155,31135,31140,30
01/04/2008,11:06:00,31140,31140,31125,31125,15
01/04/2008,11:07:00,31125,31130,31125,31130,8
01/04/2008,11:08:00,31125,31125,31105,31110,49
01/04/2008,11:09:00,31105,31110,31095,31110,20
01/04/2008,11:10:00,31105,31115,31105,31110,17
01/04/2008,11:11:00,31110,31110,31100,31100,27
01/04/2008,11:12:00,31100,31110,31090,31110,16
01/04/2008,11:13:00,31105,31105,31105,31105,2
01/04/2008,11:14:00,31105,31105,31105,31105,4
01/04/2008,11:15:00,31105,31105,31090,31095,25
01/04/2008,11:16:00,31090,31090,31075,31090,31
01/04/2008,11:17:00,31090,31100,31090,31100,31
01/04/2008,11:18:00,31105,31120,31105,31115,31
01/04/2008,11:19:00,31120,31120,31115,31115,7
01/04/2008,11:20:00,31115,31120,31115,31115,25
01/04/2008,11:21:00,31115,31125,31115,31125,8
01/04/2008,11:22:00,31125,31130,31125,31130,35
01/04/2008,11:23:00,31130,31135,31115,31120,23
01/04/2008,11:24:00,31120,31130,31120,31125,10
01/04/2008,11:25:00,31125,31130,31125,31130,4
01/04/2008,11:26:00,31125,31135,31125,31130,12
01/04/2008,11:27:00,31120,31120,31115,31115,9
01/04/2008,11:28:00,31120,31125,31120,31125,3
01/04/2008,11:29:00,31125,31130,31120,31130,6
01/04/2008,11:30:00,31135,31135,31135,31135,1
01/04/2008,11:31:00,31135,31135,31135,31135,2
01/04/2008,11:32:00,31135,31165,31135,31160,49
01/04/2008,11:33:00,31160,31175,31160,31170,45
01/04/2008,11:34:00,31170,31175,31165,31165,25
01/04/2008,11:35:00,31170,31170,31160,31160,26
01/04/2008,11:36:00,31165,31180,31165,31180,22
01/04/2008,11:37:00,31185,31190,31180,31180,25
01/04/2008,11:38:00,31175,31185,31170,31175,25
01/04/2008,11:39:00,31170,31170,31160,31160,13
01/04/2008,11:40:00,31160,31160,31155,31160,21
01/04/2008,11:41:00,31160,31160,31160,31160,1
01/04/2008,11:42:00,31165,31165,31160,31165,15
01/04/2008,11:43:00,31170,31195,31170,31180,27
01/04/2008,11:44:00,31185,31190,31175,31175,10
01/04/2008,11:45:00,31180,31180,31180,31180,3
01/04/2008,11:46:00,31170,31170,31165,31165,3
01/04/2008,11:47:00,31165,31165,31160,31165,11
01/04/2008,11:48:00,31165,31170,31165,31170,3
01/04/2008,11:49:00,31175,31180,31175,31175,11
01/04/2008,11:50:00,31175,31175,31160,31170,22
01/04/2008,11:51:00,31160,31175,31160,31165,12
01/04/2008,11:52:00,31170,31195,31165,31195,44
01/04/2008,11:53:00,31195,31200,31185,31190,23
01/04/2008,11:54:00,31190,31190,31180,31180,8
01/04/2008,11:55:00,31185,31185,31185,31185,1
01/04/2008,11:56:00,31190,31195,31190,31195,2
01/04/2008,11:57:00,31200,31205,31185,31185,28
01/04/2008,11:58:00,31185,31190,31175,31175,71
01/04/2008,11:59:00,31175,31175,31170,31170,4
01/04/2008,12:00:00,31180,31190,31180,31185,39
01/04/2008,12:01:00,31190,31190,31180,31180,15
01/04/2008,12:02:00,31180,31185,31160,31165,44
01/04/2008,12:03:00,31165,31165,31140,31140,38
01/04/2008,12:04:00,31140,31140,31125,31125,15
01/04/2008,12:05:00,31125,31140,31125,31140,37
01/04/2008,12:06:00,31135,31140,31120,31120,35
01/04/2008,12:07:00,31125,31125,31120,31120,10
01/04/2008,12:08:00,31125,31130,31120,31130,16
01/04/2008,12:09:00,31120,31125,31120,31125,4
01/04/2008,12:10:00,31125,31125,31105,31115,34
01/04/2008,12:11:00,31110,31115,31105,31115,27
01/04/2008,12:12:00,31115,31115,31110,31115,10
01/04/2008,12:13:00,31115,31120,31115,31115,9
01/04/2008,12:14:00,31115,31120,31105,31120,13
01/04/2008,12:15:00,31120,31130,31115,31115,25
01/04/2008,12:16:00,31125,31125,31125,31125,2
01/04/2008,12:17:00,31115,31120,31110,31115,13
01/04/2008,12:18:00,31115,31115,31115,31115,9
01/04/2008,12:19:00,31115,31115,31100,31100,34
01/04/2008,12:20:00,31105,31115,31105,31115,11
01/04/2008,12:21:00,31110,31120,31110,31115,20
01/04/2008,12:22:00,31120,31120,31110,31120,10
01/04/2008,12:23:00,31120,31125,31090,31095,51
01/04/2008,12:24:00,31095,31105,31095,31100,6
01/04/2008,12:25:00,31105,31110,31100,31110,14
01/04/2008,12:26:00,31115,31115,31110,31110,8
01/04/2008,12:27:00,31110,31110,31095,31095,12
01/04/2008,12:28:00,31090,31100,31090,31100,24
01/04/2008,12:29:00,31100,31110,31100,31105,16
01/04/2008,12:30:00,31105,31110,31100,31110,11
01/04/2008,12:31:00,31110,31110,31100,31100,2
01/04/2008,12:32:00,31095,31100,31075,31075,37
01/04/2008,12:33:00,31085,31085,31065,31070,25
01/04/2008,12:34:00,31075,31085,31075,31080,5
01/04/2008,12:35:00,31080,31110,31080,31090,27
01/04/2008,12:36:00,31090,31100,31090,31100,7
01/04/2008,12:37:00,31100,31105,31100,31105,6
01/04/2008,12:38:00,31105,31105,31105,31105,4
01/04/2008,12:39:00,31105,31115,31105,31115,11
01/04/2008,12:40:00,31120,31125,31115,31115,10
01/04/2008,12:41:00,31115,31135,31115,31135,20
01/04/2008,12:42:00,31125,31130,31120,31120,13
01/04/2008,12:43:00,31120,31125,31120,31120,7
01/04/2008,12:44:00,31125,31130,31100,31115,32
01/04/2008,12:45:00,31125,31125,31115,31115,5
01/04/2008,12:46:00,31115,31120,31115,31115,5
01/04/2008,12:47:00,31115,31120,31110,31120,7
01/04/2008,12:48:00,31120,31120,31120,31120,2
01/04/2008,12:49:00,31115,31115,31115,31115,1
01/04/2008,12:50:00,31120,31120,31120,31120,1
01/04/2008,12:51:00,31115,31115,31115,31115,3
01/04/2008,12:52:00,31120,31120,31120,31120,2
01/04/2008,12:53:00,31125,31130,31125,31125,8
01/04/2008,12:54:00,31125,31130,31115,31130,6
01/04/2008,12:55:00,31130,31130,31120,31130,16
01/04/2008,12:56:00,31130,31130,31130,31130,3
01/04/2008,12:57:00,31130,31145,31130,31145,5
01/04/2008,12:58:00,31145,31145,31145,31145,4
01/04/2008,12:59:00,31145,31145,31145,31145,2
01/04/2008,13:00:00,31150,31160,31145,31150,32
01/04/2008,13:01:00,31155,31160,31130,31140,34
01/04/2008,13:02:00,31135,31135,31110,31115,23
01/04/2008,13:03:00,31115,31120,31115,31120,4
01/04/2008,13:04:00,31115,31120,31115,31115,16
01/04/2008,13:05:00,31115,31130,31115,31125,13
01/04/2008,13:06:00,31125,31135,31120,31130,18
01/04/2008,13:07:00,31130,31130,31125,31125,191
01/04/2008,13:08:00,31130,31140,31130,31135,20
01/04/2008,13:09:00,31135,31135,31135,31135,1
01/04/2008,13:10:00,31140,31140,31130,31130,17
01/04/2008,13:11:00,31130,31135,31120,31125,33
01/04/2008,13:12:00,31125,31130,31125,31130,10
01/04/2008,13:13:00,31125,31130,31125,31130,5
01/04/2008,13:14:00,31135,31140,31135,31140,3
01/04/2008,13:15:00,31130,31140,31130,31140,8
01/04/2008,13:17:00,31140,31145,31140,31145,14
01/04/2008,13:18:00,31150,31155,31145,31155,7
01/04/2008,13:19:00,31155,31155,31155,31155,3
01/04/2008,13:20:00,31155,31155,31145,31155,11
01/04/2008,13:21:00,31150,31160,31150,31150,12
01/04/2008,13:22:00,31145,31150,31140,31140,10
01/04/2008,13:23:00,31140,31140,31140,31140,2
01/04/2008,13:24:00,31140,31140,31140,31140,72
01/04/2008,13:25:00,31135,31140,31120,31120,21
01/04/2008,13:26:00,31120,31125,31115,31125,15
01/04/2008,13:27:00,31130,31130,31125,31125,31
01/04/2008,13:28:00,31125,31125,31125,31125,1
01/04/2008,13:29:00,31125,31125,31125,31125,3
01/04/2008,13:30:00,31115,31115,31105,31105,12
01/04/2008,13:31:00,31110,31115,31105,31110,15
01/04/2008,13:32:00,31110,31115,31110,31115,13
01/04/2008,13:33:00,31110,31140,31110,31130,28
01/04/2008,13:34:00,31125,31125,31125,31125,5
01/04/2008,13:35:00,31125,31135,31125,31135,12
01/04/2008,13:36:00,31130,31130,31125,31125,3
01/04/2008,13:37:00,31130,31140,31130,31140,10
01/04/2008,13:38:00,31140,31140,31130,31140,86
01/04/2008,13:39:00,31140,31145,31140,31140,7
01/04/2008,13:40:00,31145,31155,31145,31150,19
01/04/2008,13:41:00,31150,31155,31145,31150,16
01/04/2008,13:42:00,31155,31160,31155,31160,12
01/04/2008,13:43:00,31155,31170,31155,31170,11
01/04/2008,13:44:00,31170,31200,31170,31195,104
01/04/2008,13:45:00,31200,31205,31170,31190,27
01/04/2008,13:46:00,31190,31190,31175,31180,21
01/04/2008,13:47:00,31185,31200,31185,31200,17
01/04/2008,13:48:00,31200,31205,31200,31205,19
01/04/2008,13:49:00,31205,31210,31200,31210,37
01/04/2008,13:50:00,31210,31210,31195,31200,39
01/04/2008,13:51:00,31200,31200,31190,31200,56
01/04/2008,13:52:00,31200,31210,31190,31210,69
01/04/2008,13:53:00,31210,31240,31200,31230,168
01/04/2008,13:54:00,31225,31225,31215,31225,14
01/04/2008,13:55:00,31220,31230,31220,31220,11
01/04/2008,13:56:00,31220,31225,31220,31220,4
01/04/2008,13:57:00,31220,31225,31215,31220,14
01/04/2008,13:58:00,31220,31220,31210,31215,10
01/04/2008,13:59:00,31215,31230,31215,31230,22
01/04/2008,14:00:00,31230,31230,31215,31215,12
01/04/2008,14:01:00,31210,31210,31190,31200,51
01/04/2008,14:02:00,31205,31225,31205,31220,42
01/04/2008,14:03:00,31220,31230,31220,31230,9
01/04/2008,14:04:00,31215,31230,31215,31230,28
01/04/2008,14:05:00,31230,31230,31210,31230,25
01/04/2008,14:06:00,31230,31230,31220,31220,17
01/04/2008,14:07:00,31220,31230,31215,31230,14
01/04/2008,14:08:00,31230,31235,31230,31235,13
01/04/2008,14:09:00,31235,31240,31230,31230,12
01/04/2008,14:10:00,31235,31280,31235,31275,166
01/04/2008,14:11:00,31270,31275,31260,31260,32
01/04/2008,14:12:00,31260,31270,31250,31255,10
01/04/2008,14:13:00,31250,31250,31245,31250,15
01/04/2008,14:14:00,31250,31260,31250,31255,10
01/04/2008,14:15:00,31255,31255,31240,31240,8
01/04/2008,14:16:00,31240,31245,31235,31245,5
01/04/2008,14:17:00,31245,31245,31240,31240,8
01/04/2008,14:18:00,31250,31270,31250,31260,33
01/04/2008,14:19:00,31250,31255,31250,31255,11
01/04/2008,14:20:00,31255,31255,31245,31255,5
01/04/2008,14:21:00,31260,31265,31255,31265,5
01/04/2008,14:22:00,31270,31270,31255,31255,18
01/04/2008,14:23:00,31260,31260,31250,31250,17
01/04/2008,14:24:00,31250,31265,31250,31265,4
01/04/2008,14:25:00,31250,31260,31250,31255,18
01/04/2008,14:26:00,31265,31265,31255,31255,9
01/04/2008,14:27:00,31265,31265,31255,31265,4
01/04/2008,14:28:00,31270,31285,31260,31280,48
01/04/2008,14:29:00,31280,31295,31275,31280,38
01/04/2008,14:30:00,31285,31300,31270,31300,44
01/04/2008,14:31:00,31300,31315,31295,31315,68
01/04/2008,14:32:00,31310,31315,31300,31310,40
01/04/2008,14:33:00,31305,31310,31295,31305,29
01/04/2008,14:34:00,31305,31305,31295,31300,42
01/04/2008,14:35:00,31300,31305,31295,31295,15
01/04/2008,14:36:00,31300,31310,31285,31295,32
01/04/2008,14:37:00,31290,31300,31285,31300,16
01/04/2008,14:38:00,31290,31300,31290,31295,15
01/04/2008,14:39:00,31305,31310,31295,31300,22
01/04/2008,14:40:00,31300,31305,31290,31290,23
01/04/2008,14:41:00,31290,31295,31285,31295,16
01/04/2008,14:42:00,31290,31290,31270,31270,22
01/04/2008,14:43:00,31275,31275,31265,31270,14
01/04/2008,14:44:00,31265,31270,31265,31270,12
01/04/2008,14:45:00,31275,31275,31275,31275,6
01/04/2008,14:46:00,31275,31280,31275,31280,16
01/04/2008,14:47:00,31280,31285,31280,31280,16
01/04/2008,14:48:00,31280,31280,31275,31275,12
01/04/2008,14:49:00,31275,31275,31265,31265,11
01/04/2008,14:50:00,31265,31270,31265,31270,13
01/04/2008,14:51:00,31265,31270,31260,31260,6
01/04/2008,14:52:00,31270,31275,31265,31275,7
01/04/2008,14:53:00,31270,31275,31270,31270,6
01/04/2008,14:54:00,31270,31280,31270,31280,5
01/04/2008,14:55:00,31285,31300,31280,31285,41
01/04/2008,14:56:00,31280,31290,31275,31290,15
01/04/2008,14:57:00,31295,31295,31295,31295,3
01/04/2008,14:58:00,31300,31305,31290,31290,32
01/04/2008,14:59:00,31295,31300,31275,31275,28
01/04/2008,15:00:00,31280,31285,31270,31285,32
01/04/2008,15:01:00,31280,31305,31280,31305,13
01/04/2008,15:02:00,31305,31320,31300,31305,44
01/04/2008,15:03:00,31305,31310,31295,31310,20
01/04/2008,15:04:00,31310,31330,31300,31305,47
01/04/2008,15:05:00,31310,31325,31305,31325,19
01/04/2008,15:06:00,31315,31315,31305,31310,8
01/04/2008,15:07:00,31310,31310,31295,31300,17
01/04/2008,15:08:00,31300,31310,31295,31300,20
01/04/2008,15:09:00,31305,31335,31305,31335,25
01/04/2008,15:10:00,31325,31340,31325,31335,29
01/04/2008,15:11:00,31330,31340,31325,31325,8
01/04/2008,15:12:00,31330,31340,31330,31340,30
01/04/2008,15:13:00,31335,31335,31330,31330,15
01/04/2008,15:14:00,31340,31350,31325,31350,52
01/04/2008,15:15:00,31355,31360,31345,31345,43
01/04/2008,15:16:00,31345,31360,31335,31335,58
01/04/2008,15:17:00,31345,31350,31335,31345,32
01/04/2008,15:18:00,31345,31345,31330,31340,14
01/04/2008,15:19:00,31345,31350,31340,31350,7
01/04/2008,15:20:00,31340,31345,31340,31340,10
01/04/2008,15:21:00,31345,31350,31345,31345,18
01/04/2008,15:22:00,31345,31345,31345,31345,3
01/04/2008,15:23:00,31345,31345,31335,31340,30
01/04/2008,15:24:00,31340,31360,31340,31355,31
01/04/2008,15:25:00,31355,31370,31355,31365,64
01/04/2008,15:26:00,31365,31370,31355,31355,19
01/04/2008,15:27:00,31360,31375,31360,31360,38
01/04/2008,15:28:00,31365,31370,31360,31360,37
01/04/2008,15:29:00,31370,31370,31345,31345,62
01/04/2008,15:30:00,31355,31365,31335,31350,81
01/04/2008,15:31:00,31355,31355,31345,31355,56
01/04/2008,15:32:00,31355,31360,31340,31350,35
01/04/2008,15:33:00,31345,31350,31320,31320,28
01/04/2008,15:34:00,31325,31350,31325,31340,33
01/04/2008,15:35:00,31340,31365,31340,31350,28
01/04/2008,15:36:00,31350,31355,31345,31350,25
01/04/2008,15:37:00,31355,31375,31355,31365,46
01/04/2008,15:38:00,31355,31360,31340,31350,37
01/04/2008,15:39:00,31350,31350,31340,31340,7
01/04/2008,15:40:00,31345,31350,31340,31340,28
01/04/2008,15:41:00,31345,31345,31330,31330,33
01/04/2008,15:42:00,31325,31355,31325,31330,33
01/04/2008,15:43:00,31330,31335,31315,31320,63
01/04/2008,15:44:00,31315,31315,31295,31295,70
01/04/2008,15:45:00,31305,31305,31285,31285,50
01/04/2008,15:46:00,31290,31300,31280,31280,44
01/04/2008,15:47:00,31285,31300,31280,31300,28
01/04/2008,15:48:00,31290,31295,31280,31295,16
01/04/2008,15:49:00,31290,31300,31280,31295,48
01/04/2008,15:50:00,31295,31295,31280,31285,22
01/04/2008,15:51:00,31285,31295,31275,31295,39
01/04/2008,15:52:00,31300,31300,31285,31290,22
01/04/2008,15:53:00,31290,31295,31270,31280,40
01/04/2008,15:54:00,31280,31305,31280,31290,32
01/04/2008,15:55:00,31305,31310,31300,31310,34
01/04/2008,15:56:00,31300,31330,31295,31325,63
01/04/2008,15:57:00,31325,31370,31325,31355,97
01/04/2008,15:58:00,31360,31370,31335,31335,27
01/04/2008,15:59:00,31330,31355,31315,31355,25
01/04/2008,16:00:00,31355,31400,31355,31380,202
01/04/2008,16:01:00,31380,31425,31370,31415,215
01/04/2008,16:02:00,31415,31425,31400,31420,159
01/04/2008,16:03:00,31420,31450,31415,31450,115
01/04/2008,16:04:00,31450,31470,31430,31440,123
01/04/2008,16:05:00,31440,31445,31425,31430,80
01/04/2008,16:06:00,31425,31440,31425,31435,43
01/04/2008,16:07:00,31435,31445,31420,31425,39
01/04/2008,16:08:00,31430,31435,31420,31430,51
01/04/2008,16:09:00,31425,31430,31415,31425,30
01/04/2008,16:10:00,31435,31445,31425,31425,62
01/04/2008,16:11:00,31425,31430,31410,31410,44
01/04/2008,16:12:00,31415,31435,31410,31435,36
01/04/2008,16:13:00,31435,31435,31400,31400,60
01/04/2008,16:14:00,31405,31425,31400,31425,42
01/04/2008,16:15:00,31425,31425,31405,31405,26
01/04/2008,16:16:00,31405,31420,31405,31410,48
01/04/2008,16:17:00,31405,31430,31400,31430,50
01/04/2008,16:18:00,31425,31425,31410,31425,46
01/04/2008,16:19:00,31425,31445,31425,31440,48
01/04/2008,16:20:00,31440,31450,31435,31435,37
01/04/2008,16:21:00,31440,31445,31425,31440,40
01/04/2008,16:22:00,31435,31435,31410,31420,56
01/04/2008,16:23:00,31410,31415,31400,31405,24
01/04/2008,16:24:00,31415,31420,31405,31420,25
01/04/2008,16:25:00,31415,31440,31415,31440,37
01/04/2008,16:26:00,31440,31440,31405,31430,73
01/04/2008,16:27:00,31435,31445,31410,31445,54
01/04/2008,16:28:00,31445,31450,31420,31450,38
01/04/2008,16:29:00,31450,31465,31440,31445,46
01/04/2008,16:30:00,31445,31460,31440,31460,40
01/04/2008,16:31:00,31460,31470,31440,31470,50
01/04/2008,16:32:00,31470,31495,31465,31485,104
01/04/2008,16:33:00,31490,31495,31470,31480,60
01/04/2008,16:34:00,31480,31500,31475,31495,58
01/04/2008,16:35:00,31490,31500,31475,31485,87
01/04/2008,16:36:00,31480,31490,31460,31465,63
01/04/2008,16:37:00,31470,31470,31435,31460,85
01/04/2008,16:38:00,31460,31480,31450,31480,37
01/04/2008,16:39:00,31475,31485,31465,31485,21
01/04/2008,16:40:00,31480,31500,31465,31500,88
01/04/2008,16:41:00,31500,31515,31500,31510,107
01/04/2008,16:42:00,31510,31515,31500,31500,48
01/04/2008,16:43:00,31495,31510,31490,31505,56
01/04/2008,16:44:00,31510,31520,31500,31510,56
01/04/2008,16:45:00,31510,31510,31490,31490,47
01/04/2008,16:46:00,31490,31490,31475,31480,24
01/04/2008,16:47:00,31475,31485,31470,31480,30
01/04/2008,16:48:00,31485,31485,31475,31480,16
01/04/2008,16:49:00,31470,31500,31470,31495,48
01/04/2008,16:50:00,31490,31490,31480,31485,16
01/04/2008,16:51:00,31480,31495,31475,31490,42
01/04/2008,16:52:00,31490,31505,31475,31505,38
01/04/2008,16:53:00,31505,31520,31505,31520,47
01/04/2008,16:54:00,31525,31550,31520,31540,116
01/04/2008,16:55:00,31535,31540,31525,31535,42
01/04/2008,16:56:00,31540,31565,31535,31555,60
01/04/2008,16:57:00,31555,31570,31540,31565,57
01/04/2008,16:58:00,31570,31580,31550,31550,83
01/04/2008,16:59:00,31560,31575,31550,31575,55
01/04/2008,17:00:00,31575,31580,31560,31580,39
01/04/2008,17:01:00,31570,31580,31560,31565,46
01/04/2008,17:02:00,31565,31575,31560,31565,51
01/04/2008,17:03:00,31560,31580,31555,31575,46
01/04/2008,17:04:00,31580,31580,31555,31560,69
01/04/2008,17:05:00,31560,31570,31555,31560,32
01/04/2008,17:06:00,31555,31570,31550,31565,28
01/04/2008,17:07:00,31570,31570,31565,31565,21
01/04/2008,17:08:00,31570,31575,31560,31565,33
01/04/2008,17:09:00,31570,31585,31570,31580,50
01/04/2008,17:10:00,31585,31590,31575,31585,21
01/04/2008,17:11:00,31585,31585,31555,31555,57
01/04/2008,17:12:00,31560,31565,31535,31540,42
01/04/2008,17:13:00,31540,31555,31535,31550,44
01/04/2008,17:14:00,31545,31565,31535,31560,57
01/04/2008,17:15:00,31565,31565,31550,31555,55
01/04/2008,17:16:00,31565,31570,31555,31560,27
01/04/2008,17:17:00,31565,31565,31550,31550,96
01/04/2008,17:18:00,31555,31555,31540,31540,23
01/04/2008,17:19:00,31545,31550,31535,31550,42
01/04/2008,17:20:00,31560,31560,31545,31555,40
01/04/2008,17:21:00,31555,31575,31550,31550,110
01/04/2008,17:22:00,31550,31550,31525,31535,57
01/04/2008,17:23:00,31530,31560,31530,31555,77
01/04/2008,17:24:00,31545,31555,31540,31540,60
01/04/2008,17:25:00,31545,31550,31520,31520,51
01/04/2008,17:26:00,31535,31540,31515,31525,74
01/04/2008,17:27:00,31520,31555,31520,31555,67
01/04/2008,17:28:00,31560,31575,31560,31565,88
01/04/2008,17:29:00,31565,31610,31565,31600,126
01/04/2008,17:30:00,31605,31620,31580,31585,121
01/04/2008,17:31:00,31580,31585,31555,31560,99
01/04/2008,17:32:00,31570,31570,31550,31555,105
01/04/2008,17:33:00,31555,31555,31540,31545,85
01/04/2008,17:34:00,31545,31550,31540,31550,16
01/04/2008,17:35:00,31550,31560,31550,31555,35
01/04/2008,17:36:00,31555,31555,31545,31550,24
01/04/2008,17:37:00,31550,31560,31545,31555,42
01/04/2008,17:38:00,31555,31560,31545,31550,36
01/04/2008,17:39:00,31550,31565,31545,31565,65