DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/02/2007,16:20:00,41265,41295,41250,41265,157
28/02/2007,16:21:00,41265,41275,41230,41230,116
28/02/2007,16:22:00,41240,41240,41170,41185,137
28/02/2007,16:23:00,41185,41240,41185,41240,116
28/02/2007,16:24:00,41240,41240,41200,41220,110
28/02/2007,16:25:00,41220,41230,41205,41220,94
28/02/2007,16:26:00,41220,41235,41205,41210,62
28/02/2007,16:27:00,41210,41255,41205,41255,82
28/02/2007,16:28:00,41260,41275,41245,41270,91
28/02/2007,16:29:00,41275,41280,41250,41270,113
28/02/2007,16:30:00,41270,41320,41270,41315,188
28/02/2007,16:31:00,41310,41350,41305,41350,214
28/02/2007,16:32:00,41350,41385,41345,41375,212
28/02/2007,16:33:00,41375,41375,41345,41350,89
28/02/2007,16:34:00,41350,41355,41310,41320,97
28/02/2007,16:35:00,41310,41320,41300,41310,105
28/02/2007,16:36:00,41310,41320,41290,41320,97
28/02/2007,16:37:00,41320,41325,41310,41320,106
28/02/2007,16:38:00,41315,41330,41310,41310,17
28/02/2007,16:39:00,41310,41310,41270,41285,148
28/02/2007,16:40:00,41285,41300,41285,41295,75
28/02/2007,16:41:00,41295,41330,41290,41310,117
28/02/2007,16:42:00,41320,41345,41310,41335,105
28/02/2007,16:43:00,41345,41355,41325,41355,87
28/02/2007,16:44:00,41355,41385,41345,41375,108
28/02/2007,16:45:00,41380,41420,41375,41415,242
28/02/2007,16:46:00,41420,41430,41400,41425,159
28/02/2007,16:47:00,41425,41425,41390,41390,100
28/02/2007,16:48:00,41395,41400,41380,41400,181
28/02/2007,16:49:00,41405,41410,41380,41395,101
28/02/2007,16:50:00,41390,41390,41345,41345,118
28/02/2007,16:51:00,41355,41355,41325,41325,126
28/02/2007,16:52:00,41330,41345,41315,41330,55
28/02/2007,16:53:00,41340,41355,41310,41310,100
28/02/2007,16:54:00,41315,41350,41315,41345,68
28/02/2007,16:55:00,41345,41360,41340,41345,77
28/02/2007,16:56:00,41345,41345,41315,41320,60
28/02/2007,16:57:00,41320,41325,41300,41320,56
28/02/2007,16:58:00,41315,41335,41305,41335,88
28/02/2007,16:59:00,41335,41350,41320,41345,83
28/02/2007,17:00:00,41350,41355,41325,41330,107
28/02/2007,17:01:00,41345,41350,41325,41335,61
28/02/2007,17:02:00,41340,41345,41320,41340,58
28/02/2007,17:03:00,41340,41350,41325,41335,98
28/02/2007,17:04:00,41335,41345,41325,41330,32
28/02/2007,17:05:00,41330,41335,41305,41310,66
28/02/2007,17:06:00,41310,41320,41295,41305,46
28/02/2007,17:07:00,41300,41325,41300,41325,92
28/02/2007,17:08:00,41320,41340,41320,41330,92
28/02/2007,17:09:00,41325,41345,41320,41345,84
28/02/2007,17:10:00,41350,41360,41320,41330,107
28/02/2007,17:11:00,41325,41335,41315,41330,49
28/02/2007,17:12:00,41330,41335,41320,41330,31
28/02/2007,17:13:00,41325,41325,41315,41325,25
28/02/2007,17:14:00,41325,41325,41310,41310,37
28/02/2007,17:15:00,41310,41330,41310,41330,67
28/02/2007,17:16:00,41330,41345,41325,41330,101
28/02/2007,17:17:00,41325,41330,41305,41310,95
28/02/2007,17:18:00,41315,41335,41310,41325,98
28/02/2007,17:19:00,41325,41330,41300,41320,52
28/02/2007,17:20:00,41315,41325,41315,41325,36
28/02/2007,17:21:00,41330,41335,41310,41310,69
28/02/2007,17:22:00,41310,41310,41305,41305,50
28/02/2007,17:23:00,41300,41305,41290,41290,69
28/02/2007,17:24:00,41290,41300,41280,41285,71
28/02/2007,17:25:00,41285,41310,41275,41285,120
28/02/2007,17:26:00,41275,41280,41260,41275,63
28/02/2007,17:27:00,41280,41280,41250,41255,49
28/02/2007,17:28:00,41260,41260,41235,41255,82
28/02/2007,17:29:00,41255,41260,41170,41170,186
28/02/2007,17:30:00,41175,41235,41160,41235,106
28/02/2007,17:31:00,41235,41245,41225,41230,71
28/02/2007,17:32:00,41225,41230,41185,41185,46
28/02/2007,17:33:00,41185,41220,41185,41210,32
28/02/2007,17:34:00,41215,41225,41200,41200,49
28/02/2007,17:35:00,41195,41205,41190,41195,39
28/02/2007,17:36:00,41195,41200,41185,41185,50
28/02/2007,17:37:00,41185,41195,41175,41180,86
28/02/2007,17:38:00,41180,41180,41135,41140,88
28/02/2007,17:39:00,41150,41150,41100,41110,94
01/03/2007,09:00:00,41250,41250,41110,41165,136
01/03/2007,09:01:00,41175,41190,41165,41180,141
01/03/2007,09:02:00,41180,41180,41150,41155,98
01/03/2007,09:03:00,41150,41165,41145,41165,74
01/03/2007,09:04:00,41165,41175,41160,41170,60
01/03/2007,09:05:00,41165,41195,41160,41195,304
01/03/2007,09:06:00,41195,41235,41190,41210,215
01/03/2007,09:07:00,41215,41220,41210,41220,118
01/03/2007,09:08:00,41220,41235,41220,41225,131
01/03/2007,09:09:00,41220,41225,41210,41220,142
01/03/2007,09:10:00,41225,41235,41220,41225,166
01/03/2007,09:11:00,41225,41235,41215,41220,113
01/03/2007,09:12:00,41220,41270,41220,41250,138
01/03/2007,09:13:00,41250,41260,41240,41260,77
01/03/2007,09:14:00,41260,41260,41220,41220,85
01/03/2007,09:15:00,41220,41225,41190,41210,138
01/03/2007,09:16:00,41215,41220,41200,41220,70
01/03/2007,09:17:00,41220,41230,41205,41205,43
01/03/2007,09:18:00,41205,41215,41200,41215,73
01/03/2007,09:19:00,41215,41230,41205,41225,56
01/03/2007,09:20:00,41225,41235,41225,41230,77
01/03/2007,09:21:00,41230,41250,41230,41245,46
01/03/2007,09:22:00,41245,41260,41245,41260,67
01/03/2007,09:23:00,41260,41265,41255,41255,33
01/03/2007,09:24:00,41255,41255,41245,41245,54
01/03/2007,09:25:00,41245,41250,41220,41245,105
01/03/2007,09:26:00,41250,41250,41240,41245,54
01/03/2007,09:27:00,41245,41265,41245,41255,53
01/03/2007,09:28:00,41260,41260,41255,41260,31
01/03/2007,09:29:00,41260,41290,41255,41270,118
01/03/2007,09:30:00,41270,41290,41260,41290,79
01/03/2007,09:31:00,41290,41295,41280,41295,42
01/03/2007,09:32:00,41295,41325,41290,41320,128
01/03/2007,09:33:00,41320,41325,41305,41320,147
01/03/2007,09:34:00,41320,41345,41315,41345,91
01/03/2007,09:35:00,41345,41350,41320,41320,130
01/03/2007,09:36:00,41325,41330,41315,41330,61
01/03/2007,09:37:00,41330,41335,41325,41325,72
01/03/2007,09:38:00,41325,41335,41320,41325,45
01/03/2007,09:39:00,41325,41330,41320,41320,21
01/03/2007,09:40:00,41320,41320,41305,41320,67
01/03/2007,09:41:00,41315,41340,41315,41335,62
01/03/2007,09:42:00,41330,41330,41325,41325,24
01/03/2007,09:43:00,41325,41325,41315,41320,12
01/03/2007,09:44:00,41315,41330,41315,41325,21
01/03/2007,09:45:00,41325,41325,41300,41305,36
01/03/2007,09:46:00,41305,41310,41280,41295,105
01/03/2007,09:47:00,41295,41295,41290,41290,29
01/03/2007,09:48:00,41285,41295,41285,41295,46
01/03/2007,09:49:00,41295,41300,41290,41290,32
01/03/2007,09:50:00,41295,41300,41290,41300,31
01/03/2007,09:51:00,41300,41320,41295,41315,63
01/03/2007,09:52:00,41315,41325,41315,41320,14
01/03/2007,09:53:00,41320,41325,41320,41320,8
01/03/2007,09:54:00,41320,41320,41300,41305,36
01/03/2007,09:55:00,41310,41315,41290,41295,85
01/03/2007,09:56:00,41290,41295,41275,41285,30
01/03/2007,09:57:00,41280,41290,41275,41275,36
01/03/2007,09:58:00,41275,41280,41260,41275,62
01/03/2007,09:59:00,41270,41275,41270,41275,35
01/03/2007,10:00:00,41275,41275,41240,41240,97
01/03/2007,10:01:00,41245,41265,41245,41265,41
01/03/2007,10:02:00,41270,41290,41270,41290,60
01/03/2007,10:03:00,41285,41285,41280,41280,13
01/03/2007,10:04:00,41280,41295,41280,41290,23
01/03/2007,10:05:00,41290,41310,41290,41305,77
01/03/2007,10:06:00,41305,41310,41295,41295,45
01/03/2007,10:07:00,41290,41305,41290,41300,30
01/03/2007,10:08:00,41300,41310,41295,41305,23
01/03/2007,10:09:00,41305,41315,41305,41310,27
01/03/2007,10:10:00,41310,41315,41300,41305,35
01/03/2007,10:11:00,41305,41335,41305,41335,63
01/03/2007,10:12:00,41330,41340,41330,41340,36
01/03/2007,10:13:00,41340,41340,41315,41315,49
01/03/2007,10:14:00,41310,41310,41295,41310,49
01/03/2007,10:15:00,41315,41340,41315,41335,50
01/03/2007,10:16:00,41335,41390,41335,41390,154
01/03/2007,10:17:00,41395,41405,41390,41400,153
01/03/2007,10:18:00,41405,41430,41400,41415,163
01/03/2007,10:19:00,41415,41430,41410,41415,118
01/03/2007,10:20:00,41415,41415,41405,41410,36
01/03/2007,10:21:00,41410,41420,41410,41420,25
01/03/2007,10:22:00,41425,41430,41415,41415,41
01/03/2007,10:23:00,41415,41420,41410,41410,45
01/03/2007,10:24:00,41405,41425,41405,41425,32
01/03/2007,10:25:00,41420,41455,41420,41450,145
01/03/2007,10:26:00,41450,41465,41445,41450,97
01/03/2007,10:27:00,41450,41450,41430,41435,76
01/03/2007,10:28:00,41440,41450,41435,41445,57
01/03/2007,10:29:00,41440,41440,41425,41425,56
01/03/2007,10:30:00,41425,41440,41420,41435,70
01/03/2007,10:31:00,41440,41445,41435,41445,47
01/03/2007,10:32:00,41445,41445,41415,41420,64
01/03/2007,10:33:00,41415,41415,41405,41410,50
01/03/2007,10:34:00,41415,41425,41405,41405,59
01/03/2007,10:35:00,41405,41415,41405,41415,27
01/03/2007,10:36:00,41415,41420,41415,41420,28
01/03/2007,10:37:00,41415,41425,41415,41425,20
01/03/2007,10:38:00,41415,41420,41405,41410,24
01/03/2007,10:39:00,41410,41415,41400,41400,27
01/03/2007,10:40:00,41410,41410,41395,41400,51
01/03/2007,10:41:00,41395,41395,41375,41385,78
01/03/2007,10:42:00,41385,41400,41385,41395,56
01/03/2007,10:43:00,41395,41395,41390,41395,26
01/03/2007,10:44:00,41395,41405,41395,41405,16
01/03/2007,10:45:00,41405,41405,41395,41400,41
01/03/2007,10:46:00,41400,41435,41400,41435,78
01/03/2007,10:47:00,41425,41430,41410,41410,57
01/03/2007,10:48:00,41405,41405,41380,41400,99
01/03/2007,10:49:00,41405,41410,41395,41400,25
01/03/2007,10:50:00,41395,41410,41395,41410,44
01/03/2007,10:51:00,41410,41420,41410,41410,66
01/03/2007,10:52:00,41410,41410,41395,41395,38
01/03/2007,10:53:00,41395,41410,41395,41400,15
01/03/2007,10:54:00,41400,41405,41385,41385,34
01/03/2007,10:55:00,41385,41390,41370,41380,101
01/03/2007,10:56:00,41385,41390,41380,41385,27
01/03/2007,10:57:00,41390,41390,41350,41360,117
01/03/2007,10:58:00,41355,41370,41355,41365,30
01/03/2007,10:59:00,41365,41375,41360,41360,44
01/03/2007,11:00:00,41360,41390,41360,41390,42
01/03/2007,11:01:00,41390,41390,41375,41375,25
01/03/2007,11:02:00,41375,41385,41375,41385,8
01/03/2007,11:03:00,41380,41385,41380,41385,19
01/03/2007,11:04:00,41380,41380,41370,41370,27
01/03/2007,11:05:00,41370,41375,41370,41370,25
01/03/2007,11:06:00,41365,41370,41360,41370,16
01/03/2007,11:07:00,41375,41400,41370,41400,46
01/03/2007,11:08:00,41395,41410,41390,41405,60
01/03/2007,11:09:00,41410,41415,41400,41405,52
01/03/2007,11:10:00,41405,41420,41405,41415,73
01/03/2007,11:11:00,41415,41430,41405,41410,52
01/03/2007,11:12:00,41410,41425,41410,41420,26
01/03/2007,11:13:00,41415,41435,41415,41435,65
01/03/2007,11:14:00,41435,41440,41425,41440,58
01/03/2007,11:15:00,41440,41450,41435,41450,64
01/03/2007,11:16:00,41450,41465,41445,41465,69
01/03/2007,11:17:00,41470,41470,41450,41455,61
01/03/2007,11:18:00,41455,41455,41445,41450,31
01/03/2007,11:19:00,41445,41450,41430,41450,63
01/03/2007,11:20:00,41455,41460,41440,41445,52
01/03/2007,11:21:00,41450,41450,41445,41445,20
01/03/2007,11:22:00,41450,41455,41445,41455,32
01/03/2007,11:23:00,41460,41465,41450,41455,37
01/03/2007,11:24:00,41455,41455,41445,41455,39
01/03/2007,11:25:00,41455,41465,41450,41465,28
01/03/2007,11:26:00,41460,41480,41460,41475,44
01/03/2007,11:27:00,41475,41475,41455,41460,29
01/03/2007,11:28:00,41460,41460,41430,41430,70
01/03/2007,11:29:00,41430,41435,41420,41430,38
01/03/2007,11:30:00,41425,41435,41425,41425,26
01/03/2007,11:31:00,41430,41440,41425,41440,28
01/03/2007,11:32:00,41445,41450,41445,41450,6
01/03/2007,11:33:00,41450,41460,41450,41460,33
01/03/2007,11:34:00,41460,41460,41455,41455,16
01/03/2007,11:35:00,41455,41465,41455,41460,25
01/03/2007,11:36:00,41455,41455,41425,41445,74
01/03/2007,11:37:00,41450,41450,41445,41445,29
01/03/2007,11:38:00,41445,41455,41445,41455,13
01/03/2007,11:39:00,41460,41475,41460,41475,65
01/03/2007,11:40:00,41480,41490,41475,41490,64
01/03/2007,11:41:00,41495,41525,41495,41520,95
01/03/2007,11:42:00,41525,41525,41510,41515,40
01/03/2007,11:43:00,41515,41520,41505,41520,20
01/03/2007,11:44:00,41520,41535,41520,41525,94
01/03/2007,11:45:00,41525,41525,41520,41525,20
01/03/2007,11:46:00,41525,41525,41495,41495,96
01/03/2007,11:47:00,41495,41510,41490,41505,71
01/03/2007,11:48:00,41500,41500,41495,41500,44
01/03/2007,11:49:00,41495,41510,41495,41505,32
01/03/2007,11:50:00,41505,41510,41500,41505,9
01/03/2007,11:51:00,41500,41500,41470,41480,62
01/03/2007,11:52:00,41480,41505,41475,41505,30
01/03/2007,11:53:00,41505,41505,41495,41495,25
01/03/2007,11:54:00,41495,41495,41485,41485,32
01/03/2007,11:55:00,41485,41495,41485,41485,13
01/03/2007,11:56:00,41490,41490,41480,41485,16
01/03/2007,11:57:00,41480,41485,41480,41485,7
01/03/2007,11:58:00,41490,41490,41480,41485,14
01/03/2007,11:59:00,41490,41495,41490,41495,15
01/03/2007,12:00:00,41490,41490,41470,41470,32
01/03/2007,12:01:00,41470,41475,41460,41460,47
01/03/2007,12:02:00,41465,41470,41465,41465,24
01/03/2007,12:03:00,41465,41475,41460,41475,28
01/03/2007,12:04:00,41475,41485,41475,41485,54
01/03/2007,12:05:00,41480,41480,41455,41455,47
01/03/2007,12:06:00,41455,41455,41445,41455,23
01/03/2007,12:07:00,41460,41465,41460,41460,46
01/03/2007,12:08:00,41460,41460,41455,41455,9
01/03/2007,12:09:00,41450,41455,41445,41455,23
01/03/2007,12:10:00,41455,41455,41455,41455,5
01/03/2007,12:11:00,41450,41460,41445,41460,23
01/03/2007,12:12:00,41460,41475,41460,41470,22
01/03/2007,12:13:00,41470,41470,41470,41470,5
01/03/2007,12:14:00,41470,41475,41470,41475,19
01/03/2007,12:15:00,41470,41475,41455,41455,22
01/03/2007,12:16:00,41450,41450,41430,41430,63
01/03/2007,12:17:00,41435,41435,41420,41420,62
01/03/2007,12:18:00,41415,41415,41395,41395,118
01/03/2007,12:19:00,41400,41415,41400,41410,71
01/03/2007,12:20:00,41405,41405,41385,41390,70
01/03/2007,12:21:00,41390,41395,41380,41390,44
01/03/2007,12:22:00,41395,41395,41385,41395,26
01/03/2007,12:23:00,41400,41400,41380,41385,39
01/03/2007,12:24:00,41385,41385,41370,41375,49
01/03/2007,12:25:00,41380,41385,41365,41380,54
01/03/2007,12:26:00,41380,41390,41375,41380,48
01/03/2007,12:27:00,41380,41385,41375,41385,11
01/03/2007,12:28:00,41385,41395,41380,41395,22
01/03/2007,12:29:00,41390,41390,41390,41390,20
01/03/2007,12:30:00,41390,41390,41365,41365,65
01/03/2007,12:31:00,41365,41370,41355,41370,66
01/03/2007,12:32:00,41370,41375,41360,41365,17
01/03/2007,12:33:00,41360,41360,41360,41360,9
01/03/2007,12:34:00,41360,41360,41335,41335,69
01/03/2007,12:35:00,41335,41335,41305,41305,90
01/03/2007,12:36:00,41310,41310,41285,41295,100
01/03/2007,12:37:00,41300,41310,41300,41310,67
01/03/2007,12:38:00,41305,41310,41300,41305,37
01/03/2007,12:39:00,41300,41300,41290,41290,58
01/03/2007,12:40:00,41295,41315,41285,41310,90
01/03/2007,12:41:00,41305,41310,41300,41305,24
01/03/2007,12:42:00,41310,41315,41295,41300,49
01/03/2007,12:43:00,41300,41325,41300,41325,28
01/03/2007,12:44:00,41325,41330,41320,41325,34
01/03/2007,12:45:00,41325,41330,41320,41325,27
01/03/2007,12:46:00,41325,41330,41310,41310,19
01/03/2007,12:47:00,41310,41310,41280,41285,97
01/03/2007,12:48:00,41285,41285,41265,41275,88
01/03/2007,12:49:00,41275,41275,41250,41265,116
01/03/2007,12:50:00,41260,41265,41240,41255,64
01/03/2007,12:51:00,41250,41270,41250,41260,75
01/03/2007,12:52:00,41255,41255,41215,41220,116
01/03/2007,12:53:00,41225,41240,41220,41230,47
01/03/2007,12:54:00,41230,41240,41225,41225,56
01/03/2007,12:55:00,41225,41235,41190,41195,114
01/03/2007,12:56:00,41195,41200,41160,41185,191
01/03/2007,12:57:00,41180,41185,41135,41135,116
01/03/2007,12:58:00,41135,41175,41135,41170,162
01/03/2007,12:59:00,41175,41210,41175,41210,109
01/03/2007,13:00:00,41215,41215,41175,41175,96
01/03/2007,13:01:00,41180,41190,41175,41175,46
01/03/2007,13:02:00,41190,41190,41085,41105,263
01/03/2007,13:03:00,41095,41130,41095,41100,177
01/03/2007,13:04:00,41090,41100,41065,41100,108
01/03/2007,13:05:00,41095,41115,41090,41095,99
01/03/2007,13:06:00,41090,41130,41085,41120,106
01/03/2007,13:07:00,41135,41155,41135,41135,82
01/03/2007,13:08:00,41130,41130,41110,41115,47
01/03/2007,13:09:00,41120,41140,41120,41135,32
01/03/2007,13:10:00,41135,41135,41110,41110,46
01/03/2007,13:11:00,41100,41125,41100,41120,46
01/03/2007,13:12:00,41120,41120,41095,41105,37
01/03/2007,13:13:00,41105,41105,41070,41070,114
01/03/2007,13:14:00,41070,41125,41070,41120,122
01/03/2007,13:15:00,41125,41135,41120,41120,54
01/03/2007,13:16:00,41125,41165,41125,41160,90
01/03/2007,13:17:00,41160,41165,41155,41155,22
01/03/2007,13:18:00,41155,41160,41115,41115,91
01/03/2007,13:19:00,41120,41130,41105,41125,79
01/03/2007,13:20:00,41125,41135,41120,41135,20
01/03/2007,13:21:00,41125,41135,41125,41125,24
01/03/2007,13:22:00,41125,41130,41120,41120,9
01/03/2007,13:23:00,41125,41145,41125,41135,31
01/03/2007,13:24:00,41135,41135,41100,41110,68
01/03/2007,13:25:00,41105,41120,41105,41110,21
01/03/2007,13:26:00,41110,41110,41065,41070,90
01/03/2007,13:27:00,41070,41080,41060,41060,118
01/03/2007,13:28:00,41060,41060,41000,41000,219
01/03/2007,13:29:00,41000,41005,40990,41005,105
01/03/2007,13:30:00,41000,41010,40970,40970,153
01/03/2007,13:31:00,40965,40965,40930,40945,223
01/03/2007,13:32:00,40950,40970,40920,40960,160
01/03/2007,13:33:00,40965,41045,40965,41045,179
01/03/2007,13:34:00,41045,41055,41030,41030,80
01/03/2007,13:35:00,41030,41035,41010,41015,61
01/03/2007,13:36:00,41010,41020,40965,40970,143
01/03/2007,13:37:00,40970,40985,40960,40965,152
01/03/2007,13:38:00,40960,40965,40880,40880,262
01/03/2007,13:39:00,40880,40885,40835,40840,274
01/03/2007,13:40:00,40845,40845,40790,40805,286
01/03/2007,13:41:00,40805,40815,40750,40765,296
01/03/2007,13:42:00,40765,40765,40620,40630,432
01/03/2007,13:43:00,40630,40655,40585,40645,406
01/03/2007,13:44:00,40655,40705,40645,40705,260
01/03/2007,13:45:00,40705,40755,40705,40755,166
01/03/2007,13:46:00,40755,40765,40705,40705,210
01/03/2007,13:47:00,40705,40710,40660,40660,236
01/03/2007,13:48:00,40670,40705,40640,40690,184
01/03/2007,13:49:00,40685,40745,40685,40735,114
01/03/2007,13:50:00,40735,40750,40715,40735,114
01/03/2007,13:51:00,40730,40735,40705,40725,133
01/03/2007,13:52:00,40715,40715,40660,40660,128
01/03/2007,13:53:00,40655,40655,40600,40610,191
01/03/2007,13:54:00,40600,40600,40535,40535,393
01/03/2007,13:55:00,40535,40605,40520,40595,316
01/03/2007,13:56:00,40600,40610,40565,40575,161
01/03/2007,13:57:00,40575,40615,40545,40565,180
01/03/2007,13:58:00,40565,40585,40520,40555,258
01/03/2007,13:59:00,40555,40560,40490,40505,221
01/03/2007,14:00:00,40500,40500,40360,40375,340
01/03/2007,14:01:00,40380,40390,40355,40390,241
01/03/2007,14:02:00,40385,40410,40355,40400,226
01/03/2007,14:03:00,40410,40420,40355,40370,171
01/03/2007,14:04:00,40375,40390,40345,40355,215
01/03/2007,14:05:00,40360,40365,40330,40345,167
01/03/2007,14:06:00,40345,40430,40340,40425,240
01/03/2007,14:07:00,40420,40555,40420,40545,186
01/03/2007,14:08:00,40540,40600,40535,40560,234
01/03/2007,14:09:00,40555,40560,40520,40545,111
01/03/2007,14:10:00,40540,40545,40470,40470,126
01/03/2007,14:11:00,40475,40485,40410,40470,168
01/03/2007,14:12:00,40465,40515,40455,40495,155
01/03/2007,14:13:00,40495,40565,40495,40550,142
01/03/2007,14:14:00,40555,40590,40545,40555,95
01/03/2007,14:15:00,40555,40590,40515,40580,167
01/03/2007,14:16:00,40580,40645,40565,40640,127
01/03/2007,14:17:00,40630,40650,40610,40625,79
01/03/2007,14:18:00,40625,40675,40625,40635,94
01/03/2007,14:19:00,40635,40635,40610,40635,87
01/03/2007,14:20:00,40640,40695,40640,40680,118
01/03/2007,14:21:00,40670,40720,40670,40720,78
01/03/2007,14:22:00,40725,40735,40685,40690,156
01/03/2007,14:23:00,40675,40680,40575,40590,181
01/03/2007,14:24:00,40595,40600,40550,40565,100
01/03/2007,14:25:00,40560,40575,40540,40560,108
01/03/2007,14:26:00,40565,40575,40550,40575,55
01/03/2007,14:27:00,40580,40640,40580,40625,125
01/03/2007,14:28:00,40625,40665,40565,40575,182
01/03/2007,14:29:00,40575,40615,40570,40585,90
01/03/2007,14:30:00,40585,40585,40515,40540,209
01/03/2007,14:31:00,40550,40645,40550,40645,214
01/03/2007,14:32:00,40655,40665,40565,40565,121
01/03/2007,14:33:00,40565,40605,40550,40575,182
01/03/2007,14:34:00,40570,40600,40560,40595,61
01/03/2007,14:35:00,40595,40635,40590,40630,111
01/03/2007,14:36:00,40640,40695,40640,40685,121
01/03/2007,14:37:00,40680,40720,40665,40715,97
01/03/2007,14:38:00,40715,40760,40715,40750,163
01/03/2007,14:39:00,40750,40755,40675,40680,133
01/03/2007,14:40:00,40680,40685,40640,40655,114
01/03/2007,14:41:00,40650,40680,40615,40620,89
01/03/2007,14:42:00,40620,40660,40605,40615,133
01/03/2007,14:43:00,40630,40650,40600,40615,114
01/03/2007,14:44:00,40610,40625,40610,40625,52
01/03/2007,14:45:00,40625,40645,40590,40625,102
01/03/2007,14:46:00,40630,40665,40615,40650,66
01/03/2007,14:47:00,40650,40680,40640,40680,46
01/03/2007,14:48:00,40670,40675,40650,40655,32
01/03/2007,14:49:00,40650,40660,40625,40640,50
01/03/2007,14:50:00,40645,40645,40615,40635,59
01/03/2007,14:51:00,40625,40630,40605,40630,64
01/03/2007,14:52:00,40620,40620,40585,40590,59
01/03/2007,14:53:00,40590,40620,40580,40605,51
01/03/2007,14:54:00,40615,40635,40600,40605,70
01/03/2007,14:55:00,40600,40605,40560,40590,107
01/03/2007,14:56:00,40590,40600,40560,40595,60
01/03/2007,14:57:00,40595,40630,40585,40600,45
01/03/2007,14:58:00,40600,40615,40595,40595,37
01/03/2007,14:59:00,40590,40615,40590,40610,20
01/03/2007,15:00:00,40605,40605,40590,40590,33
01/03/2007,15:01:00,40595,40595,40565,40565,31
01/03/2007,15:02:00,40560,40565,40535,40540,55
01/03/2007,15:03:00,40540,40545,40525,40540,53
01/03/2007,15:04:00,40540,40540,40520,40525,37
01/03/2007,15:05:00,40505,40520,40480,40490,73
01/03/2007,15:06:00,40500,40500,40465,40470,63
01/03/2007,15:07:00,40465,40505,40460,40490,62
01/03/2007,15:08:00,40490,40500,40475,40500,30
01/03/2007,15:09:00,40495,40500,40480,40500,21
01/03/2007,15:10:00,40505,40510,40490,40500,31
01/03/2007,15:11:00,40500,40520,40500,40515,72
01/03/2007,15:12:00,40520,40540,40515,40540,64
01/03/2007,15:13:00,40535,40540,40520,40530,37
01/03/2007,15:14:00,40535,40540,40520,40520,19
01/03/2007,15:15:00,40515,40520,40490,40495,60
01/03/2007,15:16:00,40500,40500,40450,40460,72
01/03/2007,15:17:00,40455,40465,40405,40405,170
01/03/2007,15:18:00,40405,40410,40355,40355,164
01/03/2007,15:19:00,40370,40450,40370,40450,115
01/03/2007,15:20:00,40450,40460,40435,40435,74
01/03/2007,15:21:00,40435,40445,40400,40400,56
01/03/2007,15:22:00,40400,40435,40400,40420,50
01/03/2007,15:23:00,40420,40425,40400,40405,39
01/03/2007,15:24:00,40405,40405,40385,40395,102
01/03/2007,15:25:00,40395,40400,40370,40370,99
01/03/2007,15:26:00,40370,40370,40350,40360,128
01/03/2007,15:27:00,40365,40380,40355,40370,93
01/03/2007,15:28:00,40370,40380,40355,40380,78
01/03/2007,15:29:00,40380,40425,40380,40395,97
01/03/2007,15:30:00,40395,40420,40380,40390,201
01/03/2007,15:31:00,40395,40400,40335,40370,177
01/03/2007,15:32:00,40375,40375,40300,40305,313
01/03/2007,15:33:00,40300,40300,40120,40135,612
01/03/2007,15:34:00,40145,40200,40125,40200,356
01/03/2007,15:35:00,40200,40225,40165,40200,317
01/03/2007,15:36:00,40200,40230,40170,40225,292
01/03/2007,15:37:00,40225,40255,40200,40255,201
01/03/2007,15:38:00,40260,40265,40215,40250,245
01/03/2007,15:39:00,40245,40305,40245,40260,276
01/03/2007,15:40:00,40260,40290,40245,40290,181
01/03/2007,15:41:00,40290,40320,40275,40275,153
01/03/2007,15:42:00,40275,40285,40250,40250,122
01/03/2007,15:43:00,40255,40270,40235,40240,170
01/03/2007,15:44:00,40230,40240,40185,40190,112
01/03/2007,15:45:00,40190,40195,40140,40150,117
01/03/2007,15:46:00,40140,40145,40105,40135,211
01/03/2007,15:47:00,40130,40170,40105,40170,165
01/03/2007,15:48:00,40175,40220,40145,40200,133
01/03/2007,15:49:00,40200,40220,40165,40170,108
01/03/2007,15:50:00,40165,40170,40145,40150,59
01/03/2007,15:51:00,40165,40200,40150,40190,128
01/03/2007,15:52:00,40185,40200,40175,40195,103
01/03/2007,15:53:00,40200,40260,40200,40255,86
01/03/2007,15:54:00,40250,40275,40240,40260,76
01/03/2007,15:55:00,40265,40285,40255,40255,82
01/03/2007,15:56:00,40260,40330,40260,40330,89
01/03/2007,15:57:00,40315,40375,40310,40370,90
01/03/2007,15:58:00,40365,40370,40290,40295,90
01/03/2007,15:59:00,40295,40330,40285,40330,73
01/03/2007,16:00:00,40330,40630,40330,40465,330
01/03/2007,16:01:00,40475,40500,40450,40475,172
01/03/2007,16:02:00,40475,40515,40470,40505,229
01/03/2007,16:03:00,40490,40550,40490,40540,191
01/03/2007,16:04:00,40535,40550,40445,40475,218
01/03/2007,16:05:00,40470,40480,40400,40455,182
01/03/2007,16:06:00,40450,40495,40450,40485,162
01/03/2007,16:07:00,40485,40500,40465,40490,203
01/03/2007,16:08:00,40485,40520,40480,40490,168
01/03/2007,16:09:00,40495,40510,40470,40505,76
01/03/2007,16:10:00,40505,40520,40490,40510,165
01/03/2007,16:11:00,40515,40515,40500,40500,91
01/03/2007,16:12:00,40500,40520,40500,40520,49
01/03/2007,16:13:00,40515,40585,40515,40585,224
01/03/2007,16:14:00,40580,40595,40530,40555,212
01/03/2007,16:15:00,40555,40595,40540,40575,143
01/03/2007,16:16:00,40575,40585,40565,40570,105
01/03/2007,16:17:00,40570,40605,40560,40605,215
01/03/2007,16:18:00,40605,40635,40600,40635,152
01/03/2007,16:19:00,40635,40710,40635,40710,164
01/03/2007,16:20:00,40710,40720,40660,40675,153
01/03/2007,16:21:00,40670,40685,40610,40615,141
01/03/2007,16:22:00,40615,40620,40555,40580,127
01/03/2007,16:23:00,40580,40605,40570,40600,129
01/03/2007,16:24:00,40600,40605,40550,40565,78
01/03/2007,16:25:00,40565,40565,40525,40525,95
01/03/2007,16:26:00,40535,40535,40490,40515,149
01/03/2007,16:27:00,40530,40560,40530,40555,37
01/03/2007,16:28:00,40550,40600,40540,40600,84
01/03/2007,16:29:00,40600,40620,40580,40610,121
01/03/2007,16:30:00,40610,40620,40580,40585,53
01/03/2007,16:31:00,40575,40630,40565,40630,108
01/03/2007,16:32:00,40625,40685,40620,40685,115
01/03/2007,16:33:00,40685,40695,40670,40675,119
01/03/2007,16:34:00,40675,40675,40640,40650,135
01/03/2007,16:35:00,40645,40645,40555,40555,148
01/03/2007,16:36:00,40570,40610,40570,40585,128
01/03/2007,16:37:00,40580,40595,40545,40565,139
01/03/2007,16:38:00,40570,40590,40560,40565,69
01/03/2007,16:39:00,40565,40605,40545,40585,126
01/03/2007,16:40:00,40585,40595,40575,40590,60
01/03/2007,16:41:00,40590,40650,40590,40650,136
01/03/2007,16:42:00,40650,40660,40620,40630,109
01/03/2007,16:43:00,40630,40660,40595,40630,114
01/03/2007,16:44:00,40635,40660,40635,40640,45
01/03/2007,16:45:00,40645,40645,40600,40600,149
01/03/2007,16:46:00,40600,40615,40575,40585,90
01/03/2007,16:47:00,40600,40605,40585,40595,82
01/03/2007,16:48:00,40590,40600,40570,40585,151
01/03/2007,16:49:00,40585,40595,40570,40590,43
01/03/2007,16:50:00,40595,40605,40575,40575,132
01/03/2007,16:51:00,40575,40580,40560,40580,120
01/03/2007,16:52:00,40585,40610,40580,40605,93
01/03/2007,16:53:00,40605,40660,40605,40660,92
01/03/2007,16:54:00,40660,40665,40640,40650,103
01/03/2007,16:55:00,40655,40710,40640,40705,122
01/03/2007,16:56:00,40705,40775,40700,40760,144
01/03/2007,16:57:00,40760,40770,40700,40725,143
01/03/2007,16:58:00,40725,40735,40700,40725,106
01/03/2007,16:59:00,40720,40760,40720,40735,84
01/03/2007,17:00:00,40735,40750,40730,40745,114
01/03/2007,17:01:00,40745,40755,40725,40730,93
01/03/2007,17:02:00,40725,40745,40705,40735,88
01/03/2007,17:03:00,40725,40740,40715,40715,37
01/03/2007,17:04:00,40715,40725,40700,40705,77
01/03/2007,17:05:00,40705,40705,40660,40670,122
01/03/2007,17:06:00,40670,40675,40650,40660,70
01/03/2007,17:07:00,40660,40700,40660,40700,89
01/03/2007,17:08:00,40695,40695,40655,40655,64
01/03/2007,17:09:00,40655,40660,40640,40640,87
01/03/2007,17:10:00,40635,40650,40630,40630,39
01/03/2007,17:11:00,40625,40625,40565,40565,179
01/03/2007,17:12:00,40555,40580,40555,40570,182
01/03/2007,17:13:00,40570,40595,40570,40595,116
01/03/2007,17:14:00,40600,40620,40595,40600,68
01/03/2007,17:15:00,40600,40610,40580,40600,73
01/03/2007,17:16:00,40600,40620,40585,40595,85
01/03/2007,17:17:00,40600,40635,40600,40635,79
01/03/2007,17:18:00,40630,40670,40630,40670,81
01/03/2007,17:19:00,40665,40695,40660,40695,60
01/03/2007,17:20:00,40690,40700,40680,40695,85
01/03/2007,17:21:00,40695,40700,40680,40695,57
01/03/2007,17:22:00,40695,40720,40690,40720,71
01/03/2007,17:23:00,40710,40755,40710,40755,115
01/03/2007,17:24:00,40760,40810,40760,40785,218
01/03/2007,17:25:00,40785,40815,40785,40785,118
01/03/2007,17:26:00,40785,40785,40725,40745,225
01/03/2007,17:27:00,40740,40755,40730,40755,127
01/03/2007,17:28:00,40755,40760,40725,40735,176
01/03/2007,17:29:00,40735,40750,40720,40745,107
01/03/2007,17:30:00,40745,40755,40720,40720,63
01/03/2007,17:31:00,40725,40750,40720,40745,87
01/03/2007,17:32:00,40745,40780,40745,40780,40
01/03/2007,17:33:00,40780,40800,40770,40790,48
01/03/2007,17:34:00,40790,40795,40735,40755,158
01/03/2007,17:35:00,40755,40755,40725,40735,109
01/03/2007,17:36:00,40725,40740,40720,40730,52
01/03/2007,17:37:00,40735,40735,40705,40720,60
01/03/2007,17:38:00,40715,40730,40700,40730,40
01/03/2007,17:39:00,40720,40730,40680,40680,104