DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
21/03/2007,16:19:00,39965,39965,39960,39965,18
21/03/2007,16:20:00,39965,39975,39965,39975,16
21/03/2007,16:21:00,39975,39980,39975,39975,26
21/03/2007,16:22:00,39975,39985,39970,39975,34
21/03/2007,16:23:00,39980,39985,39975,39985,25
21/03/2007,16:24:00,39985,40005,39985,39995,173
21/03/2007,16:25:00,39995,40000,39985,39985,62
21/03/2007,16:26:00,39985,39985,39980,39980,36
21/03/2007,16:27:00,39975,39975,39965,39970,46
21/03/2007,16:28:00,39975,39990,39975,39990,40
21/03/2007,16:29:00,39990,39990,39975,39975,22
21/03/2007,16:30:00,39975,39975,39960,39965,36
21/03/2007,16:31:00,39965,39970,39955,39960,44
21/03/2007,16:32:00,39965,39970,39965,39965,18
21/03/2007,16:33:00,39965,39970,39965,39970,7
21/03/2007,16:34:00,39970,39970,39970,39970,6
21/03/2007,16:35:00,39970,39970,39965,39965,23
21/03/2007,16:36:00,39960,39960,39955,39960,31
21/03/2007,16:37:00,39965,39975,39965,39975,14
21/03/2007,16:38:00,39970,39970,39960,39960,19
21/03/2007,16:39:00,39955,39955,39945,39945,30
21/03/2007,16:40:00,39945,39970,39945,39970,21
21/03/2007,16:41:00,39975,39975,39970,39970,29
21/03/2007,16:42:00,39965,39970,39960,39965,8
21/03/2007,16:43:00,39965,39965,39965,39965,2
21/03/2007,16:44:00,39965,39965,39960,39960,13
21/03/2007,16:45:00,39965,39970,39955,39955,52
21/03/2007,16:46:00,39955,39955,39950,39955,15
21/03/2007,16:47:00,39955,39960,39945,39945,30
21/03/2007,16:48:00,39950,39950,39945,39945,16
21/03/2007,16:49:00,39945,39950,39945,39945,9
21/03/2007,16:50:00,39945,39955,39940,39950,13
21/03/2007,16:51:00,39950,39955,39935,39945,50
21/03/2007,16:52:00,39950,39950,39945,39945,13
21/03/2007,16:53:00,39950,39955,39950,39950,17
21/03/2007,16:54:00,39945,39955,39945,39945,31
21/03/2007,16:55:00,39945,39945,39940,39945,19
21/03/2007,16:56:00,39945,39945,39945,39945,1
21/03/2007,16:57:00,39950,39950,39950,39950,3
21/03/2007,16:58:00,39940,39940,39925,39925,64
21/03/2007,16:59:00,39925,39930,39920,39930,25
21/03/2007,17:00:00,39935,39940,39935,39940,22
21/03/2007,17:01:00,39945,39950,39930,39930,34
21/03/2007,17:02:00,39935,39950,39935,39950,67
21/03/2007,17:03:00,39940,39940,39935,39940,4
21/03/2007,17:04:00,39940,39945,39935,39945,11
21/03/2007,17:05:00,39945,39950,39945,39950,9
21/03/2007,17:06:00,39950,39950,39935,39935,13
21/03/2007,17:07:00,39935,39935,39930,39930,19
21/03/2007,17:08:00,39925,39925,39910,39910,49
21/03/2007,17:09:00,39915,39915,39905,39905,20
21/03/2007,17:10:00,39910,39915,39900,39900,65
21/03/2007,17:11:00,39905,39920,39900,39920,34
21/03/2007,17:12:00,39920,39925,39915,39920,25
21/03/2007,17:13:00,39920,39930,39920,39925,22
21/03/2007,17:14:00,39925,39925,39920,39920,11
21/03/2007,17:15:00,39920,39925,39905,39925,63
21/03/2007,17:16:00,39920,39925,39920,39925,18
21/03/2007,17:17:00,39925,39925,39920,39925,16
21/03/2007,17:18:00,39925,39925,39920,39925,33
21/03/2007,17:19:00,39925,39930,39920,39930,49
21/03/2007,17:20:00,39930,39940,39930,39940,34
21/03/2007,17:21:00,39935,39935,39930,39930,15
21/03/2007,17:22:00,39930,39940,39930,39935,8
21/03/2007,17:23:00,39935,39940,39930,39935,9
21/03/2007,17:24:00,39935,39940,39930,39940,7
21/03/2007,17:25:00,39930,39935,39925,39930,35
21/03/2007,17:26:00,39930,39935,39920,39920,67
21/03/2007,17:27:00,39920,39925,39915,39925,110
21/03/2007,17:28:00,39925,39945,39925,39945,41
21/03/2007,17:29:00,39945,39955,39940,39950,72
21/03/2007,17:30:00,39945,39960,39940,39955,42
21/03/2007,17:31:00,39955,39960,39950,39960,20
21/03/2007,17:32:00,39955,39955,39950,39950,18
21/03/2007,17:33:00,39950,39955,39950,39950,29
21/03/2007,17:34:00,39955,39960,39950,39950,29
21/03/2007,17:35:00,39955,39965,39950,39960,31
21/03/2007,17:36:00,39970,39970,39960,39970,26
21/03/2007,17:37:00,39965,39980,39965,39980,58
21/03/2007,17:38:00,39980,39985,39965,39985,43
21/03/2007,17:39:00,39970,39985,39965,39965,83
22/03/2007,09:00:00,40040,40240,40040,40240,3
22/03/2007,09:01:00,40400,40630,40400,40490,356
22/03/2007,09:02:00,40495,40510,40475,40500,146
22/03/2007,09:03:00,40500,40530,40500,40510,106
22/03/2007,09:04:00,40510,40530,40495,40495,170
22/03/2007,09:05:00,40505,40510,40480,40505,134
22/03/2007,09:06:00,40505,40530,40505,40515,103
22/03/2007,09:07:00,40510,40530,40510,40515,86
22/03/2007,09:08:00,40510,40525,40500,40510,150
22/03/2007,09:09:00,40515,40520,40510,40515,65
22/03/2007,09:10:00,40515,40515,40470,40480,101
22/03/2007,09:11:00,40480,40500,40480,40495,186
22/03/2007,09:12:00,40490,40490,40475,40480,35
22/03/2007,09:13:00,40475,40475,40455,40455,93
22/03/2007,09:14:00,40455,40460,40440,40455,42
22/03/2007,09:15:00,40455,40465,40450,40455,56
22/03/2007,09:16:00,40460,40460,40450,40450,20
22/03/2007,09:17:00,40460,40465,40455,40460,32
22/03/2007,09:18:00,40460,40465,40455,40455,22
22/03/2007,09:19:00,40455,40465,40450,40460,46
22/03/2007,09:20:00,40465,40475,40460,40470,58
22/03/2007,09:21:00,40465,40465,40450,40450,34
22/03/2007,09:22:00,40455,40455,40440,40440,34
22/03/2007,09:23:00,40440,40450,40440,40440,29
22/03/2007,09:24:00,40440,40445,40415,40425,148
22/03/2007,09:25:00,40420,40425,40405,40420,58
22/03/2007,09:26:00,40420,40440,40415,40420,72
22/03/2007,09:27:00,40425,40430,40420,40420,22
22/03/2007,09:28:00,40425,40430,40405,40405,48
22/03/2007,09:29:00,40405,40430,40405,40430,44
22/03/2007,09:30:00,40430,40440,40430,40435,47
22/03/2007,09:31:00,40435,40435,40395,40410,103
22/03/2007,09:32:00,40415,40435,40410,40420,48
22/03/2007,09:33:00,40425,40430,40420,40425,55
22/03/2007,09:34:00,40430,40445,40430,40445,81
22/03/2007,09:35:00,40445,40445,40430,40435,22
22/03/2007,09:36:00,40440,40440,40430,40440,21
22/03/2007,09:37:00,40435,40450,40430,40440,35
22/03/2007,09:38:00,40445,40445,40435,40440,15
22/03/2007,09:39:00,40435,40435,40425,40425,18
22/03/2007,09:40:00,40430,40440,40420,40440,10
22/03/2007,09:41:00,40440,40445,40425,40425,34
22/03/2007,09:42:00,40425,40430,40405,40410,86
22/03/2007,09:43:00,40405,40405,40385,40390,146
22/03/2007,09:44:00,40395,40410,40390,40400,55
22/03/2007,09:45:00,40400,40405,40400,40400,42
22/03/2007,09:46:00,40400,40410,40400,40400,24
22/03/2007,09:47:00,40410,40425,40410,40420,71
22/03/2007,09:48:00,40415,40435,40410,40430,50
22/03/2007,09:49:00,40435,40445,40435,40435,36
22/03/2007,09:50:00,40435,40435,40430,40430,16
22/03/2007,09:51:00,40430,40445,40425,40435,45
22/03/2007,09:52:00,40435,40440,40435,40435,27
22/03/2007,09:53:00,40435,40450,40435,40450,35
22/03/2007,09:54:00,40450,40450,40445,40450,13
22/03/2007,09:55:00,40450,40450,40445,40450,43
22/03/2007,09:56:00,40455,40465,40455,40465,75
22/03/2007,09:57:00,40465,40465,40445,40445,55
22/03/2007,09:58:00,40450,40470,40450,40470,57
22/03/2007,09:59:00,40470,40470,40465,40465,32
22/03/2007,10:00:00,40465,40470,40455,40460,45
22/03/2007,10:01:00,40460,40465,40460,40460,11
22/03/2007,10:02:00,40455,40475,40455,40475,50
22/03/2007,10:03:00,40470,40475,40465,40470,14
22/03/2007,10:04:00,40465,40465,40455,40460,13
22/03/2007,10:05:00,40460,40475,40460,40470,59
22/03/2007,10:06:00,40475,40490,40475,40490,94
22/03/2007,10:07:00,40490,40495,40490,40490,90
22/03/2007,10:08:00,40490,40495,40480,40480,115
22/03/2007,10:09:00,40480,40480,40460,40460,69
22/03/2007,10:10:00,40460,40465,40460,40460,17
22/03/2007,10:11:00,40465,40475,40465,40465,32
22/03/2007,10:12:00,40465,40480,40460,40465,49
22/03/2007,10:13:00,40465,40480,40465,40480,18
22/03/2007,10:14:00,40485,40485,40485,40485,3
22/03/2007,10:15:00,40485,40485,40480,40480,12
22/03/2007,10:16:00,40485,40490,40485,40490,23
22/03/2007,10:17:00,40490,40490,40480,40480,13
22/03/2007,10:18:00,40475,40480,40470,40475,47
22/03/2007,10:19:00,40470,40475,40470,40475,7
22/03/2007,10:20:00,40480,40490,40480,40480,45
22/03/2007,10:21:00,40490,40490,40485,40490,28
22/03/2007,10:22:00,40485,40490,40475,40485,24
22/03/2007,10:23:00,40480,40480,40465,40480,36
22/03/2007,10:24:00,40470,40470,40465,40465,5
22/03/2007,10:25:00,40465,40470,40465,40465,9
22/03/2007,10:26:00,40465,40485,40465,40475,14
22/03/2007,10:27:00,40470,40475,40465,40465,10
22/03/2007,10:28:00,40470,40470,40465,40465,13
22/03/2007,10:29:00,40470,40480,40470,40480,14
22/03/2007,10:30:00,40480,40480,40460,40460,39
22/03/2007,10:31:00,40460,40470,40455,40455,22
22/03/2007,10:32:00,40450,40450,40440,40450,77
22/03/2007,10:33:00,40445,40445,40435,40445,48
22/03/2007,10:34:00,40445,40450,40445,40450,12
22/03/2007,10:35:00,40450,40450,40440,40440,20
22/03/2007,10:36:00,40445,40455,40445,40450,11
22/03/2007,10:37:00,40455,40455,40445,40445,20
22/03/2007,10:38:00,40445,40445,40440,40440,21
22/03/2007,10:39:00,40440,40450,40440,40445,29
22/03/2007,10:40:00,40445,40445,40445,40445,4
22/03/2007,10:41:00,40450,40460,40450,40455,46
22/03/2007,10:42:00,40455,40455,40445,40445,23
22/03/2007,10:43:00,40445,40455,40445,40455,47
22/03/2007,10:44:00,40455,40470,40450,40470,49
22/03/2007,10:45:00,40470,40470,40460,40465,18
22/03/2007,10:46:00,40460,40460,40450,40460,28
22/03/2007,10:47:00,40460,40480,40460,40480,31
22/03/2007,10:48:00,40480,40480,40475,40475,8
22/03/2007,10:49:00,40470,40470,40455,40460,16
22/03/2007,10:50:00,40460,40470,40455,40470,30
22/03/2007,10:51:00,40465,40465,40455,40455,8
22/03/2007,10:52:00,40470,40470,40470,40470,2
22/03/2007,10:53:00,40465,40465,40460,40460,12
22/03/2007,10:54:00,40465,40465,40455,40455,5
22/03/2007,10:55:00,40455,40455,40445,40450,17
22/03/2007,10:56:00,40450,40450,40445,40445,20
22/03/2007,10:57:00,40450,40465,40450,40460,27
22/03/2007,10:58:00,40460,40465,40455,40465,6
22/03/2007,10:59:00,40465,40480,40465,40480,19
22/03/2007,11:00:00,40480,40485,40470,40470,18
22/03/2007,11:01:00,40470,40475,40465,40470,14
22/03/2007,11:02:00,40470,40470,40465,40465,6
22/03/2007,11:03:00,40460,40460,40460,40460,5
22/03/2007,11:04:00,40455,40465,40455,40465,24
22/03/2007,11:05:00,40465,40475,40465,40470,11
22/03/2007,11:06:00,40470,40475,40465,40465,16
22/03/2007,11:07:00,40460,40465,40460,40465,5
22/03/2007,11:08:00,40465,40470,40460,40460,10
22/03/2007,11:09:00,40455,40460,40445,40455,71
22/03/2007,11:10:00,40450,40455,40450,40450,8
22/03/2007,11:11:00,40455,40455,40450,40450,10
22/03/2007,11:12:00,40450,40450,40440,40445,18
22/03/2007,11:13:00,40445,40445,40440,40440,10
22/03/2007,11:14:00,40435,40445,40435,40440,26
22/03/2007,11:15:00,40445,40450,40445,40450,13
22/03/2007,11:16:00,40450,40475,40450,40475,65
22/03/2007,11:17:00,40475,40475,40465,40470,36
22/03/2007,11:18:00,40470,40480,40470,40475,21
22/03/2007,11:19:00,40475,40480,40465,40480,91
22/03/2007,11:20:00,40480,40485,40470,40470,33
22/03/2007,11:21:00,40470,40470,40470,40470,4
22/03/2007,11:22:00,40475,40485,40475,40485,39
22/03/2007,11:23:00,40485,40485,40465,40465,22
22/03/2007,11:24:00,40480,40480,40475,40475,7
22/03/2007,11:25:00,40480,40485,40480,40485,4
22/03/2007,11:26:00,40475,40475,40475,40475,9
22/03/2007,11:27:00,40480,40480,40470,40480,45
22/03/2007,11:28:00,40470,40470,40465,40470,11
22/03/2007,11:29:00,40470,40470,40470,40470,2
22/03/2007,11:30:00,40465,40465,40455,40455,23
22/03/2007,11:31:00,40460,40460,40455,40455,7
22/03/2007,11:32:00,40455,40460,40455,40460,6
22/03/2007,11:33:00,40455,40460,40455,40460,4
22/03/2007,11:34:00,40460,40460,40460,40460,5
22/03/2007,11:35:00,40460,40465,40455,40455,27
22/03/2007,11:36:00,40455,40460,40455,40455,14
22/03/2007,11:37:00,40455,40465,40455,40465,14
22/03/2007,11:38:00,40465,40475,40460,40475,20
22/03/2007,11:39:00,40475,40475,40475,40475,7
22/03/2007,11:40:00,40475,40475,40475,40475,3
22/03/2007,11:41:00,40470,40475,40470,40475,6
22/03/2007,11:42:00,40475,40475,40475,40475,1
22/03/2007,11:43:00,40475,40480,40475,40480,9
22/03/2007,11:44:00,40480,40480,40475,40475,13
22/03/2007,11:45:00,40475,40485,40475,40485,12
22/03/2007,11:46:00,40480,40485,40480,40480,4
22/03/2007,11:47:00,40475,40475,40470,40470,23
22/03/2007,11:48:00,40475,40475,40470,40475,18
22/03/2007,11:49:00,40475,40485,40475,40480,24
22/03/2007,11:50:00,40480,40480,40475,40475,22
22/03/2007,11:51:00,40470,40485,40465,40485,44
22/03/2007,11:52:00,40485,40485,40475,40475,47
22/03/2007,11:53:00,40480,40480,40475,40480,91
22/03/2007,11:54:00,40480,40485,40470,40480,56
22/03/2007,11:55:00,40480,40485,40470,40470,23
22/03/2007,11:56:00,40475,40480,40470,40470,14
22/03/2007,11:57:00,40475,40475,40465,40465,42
22/03/2007,11:58:00,40460,40460,40450,40455,43
22/03/2007,11:59:00,40450,40460,40450,40455,14
22/03/2007,12:00:00,40455,40465,40455,40465,18
22/03/2007,12:01:00,40465,40475,40465,40475,14
22/03/2007,12:02:00,40475,40480,40470,40470,14
22/03/2007,12:03:00,40475,40480,40475,40475,15
22/03/2007,12:04:00,40470,40470,40450,40450,61
22/03/2007,12:05:00,40450,40465,40450,40455,27
22/03/2007,12:06:00,40455,40455,40455,40455,3
22/03/2007,12:07:00,40460,40465,40460,40465,12
22/03/2007,12:08:00,40470,40475,40465,40470,33
22/03/2007,12:09:00,40470,40470,40470,40470,2
22/03/2007,12:10:00,40470,40475,40465,40465,14
22/03/2007,12:11:00,40465,40480,40465,40475,41
22/03/2007,12:12:00,40475,40475,40475,40475,4
22/03/2007,12:13:00,40475,40475,40475,40475,10
22/03/2007,12:14:00,40475,40475,40475,40475,11
22/03/2007,12:15:00,40480,40490,40470,40485,50
22/03/2007,12:16:00,40490,40500,40485,40500,111
22/03/2007,12:17:00,40495,40495,40495,40495,1
22/03/2007,12:18:00,40500,40540,40500,40525,144
22/03/2007,12:19:00,40525,40525,40520,40520,46
22/03/2007,12:20:00,40515,40520,40515,40520,23
22/03/2007,12:21:00,40520,40520,40515,40515,8
22/03/2007,12:22:00,40515,40515,40510,40510,26
22/03/2007,12:23:00,40505,40505,40505,40505,8
22/03/2007,12:24:00,40505,40515,40505,40515,16
22/03/2007,12:25:00,40510,40510,40510,40510,3
22/03/2007,12:26:00,40510,40515,40510,40515,12
22/03/2007,12:27:00,40520,40525,40520,40525,19
22/03/2007,12:28:00,40525,40530,40525,40530,12
22/03/2007,12:29:00,40525,40535,40525,40530,9
22/03/2007,12:30:00,40535,40535,40525,40525,15
22/03/2007,12:31:00,40520,40520,40515,40515,16
22/03/2007,12:32:00,40520,40525,40520,40520,12
22/03/2007,12:33:00,40520,40520,40515,40515,19
22/03/2007,12:34:00,40515,40520,40515,40520,13
22/03/2007,12:35:00,40520,40520,40515,40515,12
22/03/2007,12:36:00,40520,40525,40520,40520,8
22/03/2007,12:37:00,40520,40520,40510,40520,7
22/03/2007,12:38:00,40515,40520,40510,40515,19
22/03/2007,12:39:00,40515,40520,40515,40520,3
22/03/2007,12:40:00,40520,40520,40515,40515,6
22/03/2007,12:41:00,40510,40510,40510,40510,11
22/03/2007,12:42:00,40510,40520,40510,40510,41
22/03/2007,12:43:00,40510,40515,40505,40510,7
22/03/2007,12:44:00,40510,40515,40510,40515,8
22/03/2007,12:45:00,40515,40525,40515,40525,31
22/03/2007,12:46:00,40525,40530,40525,40530,24
22/03/2007,12:47:00,40530,40545,40530,40545,35
22/03/2007,12:48:00,40545,40590,40545,40585,148
22/03/2007,12:49:00,40585,40585,40570,40585,42
22/03/2007,12:50:00,40590,40595,40565,40565,98
22/03/2007,12:51:00,40570,40570,40555,40555,42
22/03/2007,12:52:00,40555,40570,40555,40570,31
22/03/2007,12:53:00,40570,40570,40570,40570,13
22/03/2007,12:54:00,40565,40580,40560,40580,9
22/03/2007,12:55:00,40575,40585,40570,40580,15
22/03/2007,12:56:00,40580,40580,40580,40580,6
22/03/2007,12:57:00,40580,40580,40565,40570,15
22/03/2007,12:58:00,40570,40570,40565,40565,5
22/03/2007,12:59:00,40565,40575,40565,40570,7
22/03/2007,13:00:00,40575,40575,40575,40575,1
22/03/2007,13:01:00,40565,40565,40560,40565,8
22/03/2007,13:02:00,40570,40570,40570,40570,5
22/03/2007,13:04:00,40565,40565,40560,40560,3
22/03/2007,13:05:00,40565,40565,40565,40565,7
22/03/2007,13:06:00,40560,40560,40560,40560,2
22/03/2007,13:07:00,40565,40565,40565,40565,3
22/03/2007,13:08:00,40570,40570,40565,40565,5
22/03/2007,13:09:00,40575,40575,40570,40570,4
22/03/2007,13:10:00,40570,40570,40570,40570,3
22/03/2007,13:11:00,40565,40575,40565,40570,15
22/03/2007,13:12:00,40575,40575,40570,40570,2
22/03/2007,13:13:00,40570,40570,40570,40570,14
22/03/2007,13:14:00,40570,40580,40565,40575,24
22/03/2007,13:15:00,40580,40580,40575,40575,8
22/03/2007,13:16:00,40580,40580,40580,40580,2
22/03/2007,13:17:00,40580,40580,40580,40580,7
22/03/2007,13:18:00,40580,40590,40580,40590,29
22/03/2007,13:19:00,40590,40595,40590,40595,10
22/03/2007,13:20:00,40595,40600,40585,40590,15
22/03/2007,13:21:00,40590,40595,40590,40590,11
22/03/2007,13:22:00,40590,40600,40590,40595,9
22/03/2007,13:23:00,40595,40595,40590,40595,8
22/03/2007,13:24:00,40590,40595,40590,40595,3
22/03/2007,13:25:00,40590,40595,40590,40590,18
22/03/2007,13:26:00,40585,40585,40585,40585,2
22/03/2007,13:27:00,40590,40590,40590,40590,4
22/03/2007,13:28:00,40590,40595,40585,40595,18
22/03/2007,13:29:00,40595,40600,40595,40600,27
22/03/2007,13:30:00,40600,40600,40590,40595,11
22/03/2007,13:31:00,40600,40620,40600,40620,126
22/03/2007,13:32:00,40615,40635,40615,40630,55
22/03/2007,13:33:00,40625,40640,40625,40640,34
22/03/2007,13:34:00,40635,40650,40635,40645,46
22/03/2007,13:35:00,40645,40650,40635,40640,84
22/03/2007,13:36:00,40635,40640,40635,40635,20
22/03/2007,13:37:00,40640,40645,40630,40635,29
22/03/2007,13:38:00,40630,40635,40625,40630,13
22/03/2007,13:39:00,40625,40675,40625,40660,118
22/03/2007,13:40:00,40665,40675,40655,40660,50
22/03/2007,13:41:00,40660,40670,40655,40660,33
22/03/2007,13:42:00,40660,40660,40645,40645,37
22/03/2007,13:43:00,40640,40655,40640,40655,40
22/03/2007,13:44:00,40650,40655,40645,40655,14
22/03/2007,13:45:00,40655,40685,40655,40675,79
22/03/2007,13:46:00,40680,40690,40675,40680,38
22/03/2007,13:47:00,40680,40700,40680,40695,59
22/03/2007,13:48:00,40695,40695,40685,40695,33
22/03/2007,13:49:00,40690,40695,40675,40675,37
22/03/2007,13:50:00,40675,40690,40670,40690,17
22/03/2007,13:51:00,40690,40730,40690,40715,99
22/03/2007,13:52:00,40715,40725,40700,40700,79
22/03/2007,13:53:00,40705,40715,40690,40715,60
22/03/2007,13:54:00,40715,40725,40705,40720,39
22/03/2007,13:55:00,40710,40715,40700,40700,45
22/03/2007,13:56:00,40700,40710,40690,40705,31
22/03/2007,13:57:00,40700,40700,40685,40690,45
22/03/2007,13:58:00,40685,40685,40680,40680,31
22/03/2007,13:59:00,40675,40675,40670,40675,24
22/03/2007,14:00:00,40680,40685,40670,40670,26
22/03/2007,14:01:00,40670,40670,40665,40670,25
22/03/2007,14:02:00,40665,40665,40655,40655,51
22/03/2007,14:03:00,40665,40670,40665,40670,7
22/03/2007,14:04:00,40670,40680,40670,40680,18
22/03/2007,14:05:00,40675,40675,40670,40675,3
22/03/2007,14:06:00,40675,40675,40660,40660,21
22/03/2007,14:07:00,40665,40670,40665,40670,16
22/03/2007,14:08:00,40670,40670,40645,40650,47
22/03/2007,14:09:00,40650,40655,40645,40650,21
22/03/2007,14:10:00,40650,40655,40650,40650,15
22/03/2007,14:11:00,40650,40650,40635,40640,14
22/03/2007,14:12:00,40640,40640,40625,40630,37
22/03/2007,14:13:00,40630,40635,40630,40635,28
22/03/2007,14:14:00,40630,40635,40620,40625,40
22/03/2007,14:15:00,40630,40635,40630,40635,29
22/03/2007,14:16:00,40635,40645,40635,40640,24
22/03/2007,14:17:00,40640,40640,40635,40635,4
22/03/2007,14:18:00,40640,40645,40640,40640,9
22/03/2007,14:19:00,40640,40655,40640,40645,42
22/03/2007,14:20:00,40650,40655,40650,40655,6
22/03/2007,14:21:00,40650,40660,40645,40655,32
22/03/2007,14:22:00,40645,40645,40640,40645,12
22/03/2007,14:23:00,40645,40655,40645,40655,8
22/03/2007,14:24:00,40655,40660,40650,40660,16
22/03/2007,14:25:00,40650,40660,40650,40660,27
22/03/2007,14:26:00,40665,40675,40665,40670,27
22/03/2007,14:27:00,40670,40670,40665,40665,26
22/03/2007,14:28:00,40665,40670,40660,40670,14
22/03/2007,14:29:00,40670,40675,40665,40675,21
22/03/2007,14:30:00,40675,40675,40650,40650,27
22/03/2007,14:31:00,40650,40650,40635,40635,33
22/03/2007,14:32:00,40630,40640,40620,40620,42
22/03/2007,14:33:00,40630,40655,40625,40645,49
22/03/2007,14:34:00,40650,40650,40630,40630,32
22/03/2007,14:35:00,40630,40635,40625,40630,43
22/03/2007,14:36:00,40635,40635,40605,40605,92
22/03/2007,14:37:00,40605,40620,40600,40600,72
22/03/2007,14:38:00,40600,40625,40600,40625,102
22/03/2007,14:39:00,40625,40635,40605,40630,69
22/03/2007,14:40:00,40630,40660,40625,40655,85
22/03/2007,14:41:00,40655,40660,40640,40645,40
22/03/2007,14:42:00,40645,40650,40625,40625,53
22/03/2007,14:43:00,40625,40645,40615,40615,93
22/03/2007,14:44:00,40615,40620,40610,40610,40
22/03/2007,14:45:00,40605,40615,40590,40600,88
22/03/2007,14:46:00,40605,40605,40590,40590,45
22/03/2007,14:47:00,40590,40620,40585,40600,105
22/03/2007,14:48:00,40595,40625,40595,40615,43
22/03/2007,14:49:00,40615,40615,40590,40600,58
22/03/2007,14:50:00,40600,40610,40585,40590,37
22/03/2007,14:51:00,40585,40590,40560,40570,82
22/03/2007,14:52:00,40575,40580,40565,40580,36
22/03/2007,14:53:00,40585,40600,40570,40600,65
22/03/2007,14:54:00,40595,40600,40575,40580,34
22/03/2007,14:55:00,40575,40580,40550,40560,68
22/03/2007,14:56:00,40555,40560,40540,40550,81
22/03/2007,14:57:00,40545,40555,40540,40555,39
22/03/2007,14:58:00,40555,40575,40545,40545,62
22/03/2007,14:59:00,40545,40570,40540,40550,28
22/03/2007,15:00:00,40555,40565,40515,40525,149
22/03/2007,15:01:00,40525,40560,40525,40535,114
22/03/2007,15:02:00,40530,40565,40530,40560,47
22/03/2007,15:03:00,40550,40555,40525,40535,55
22/03/2007,15:04:00,40545,40545,40510,40530,131
22/03/2007,15:05:00,40535,40565,40530,40555,78
22/03/2007,15:06:00,40550,40550,40525,40545,51
22/03/2007,15:07:00,40550,40550,40520,40530,49
22/03/2007,15:08:00,40535,40565,40535,40550,82
22/03/2007,15:09:00,40550,40555,40545,40550,14
22/03/2007,15:10:00,40555,40570,40550,40565,36
22/03/2007,15:11:00,40565,40595,40565,40595,78
22/03/2007,15:12:00,40600,40605,40590,40590,26
22/03/2007,15:13:00,40595,40600,40590,40590,13
22/03/2007,15:14:00,40590,40600,40590,40600,19
22/03/2007,15:15:00,40600,40635,40600,40630,71
22/03/2007,15:16:00,40630,40635,40610,40635,79
22/03/2007,15:17:00,40630,40630,40610,40610,37
22/03/2007,15:18:00,40610,40615,40600,40600,28
22/03/2007,15:19:00,40600,40610,40590,40605,41
22/03/2007,15:20:00,40605,40610,40600,40605,27
22/03/2007,15:21:00,40605,40625,40605,40615,30
22/03/2007,15:22:00,40625,40625,40615,40615,6
22/03/2007,15:23:00,40610,40610,40590,40595,37
22/03/2007,15:24:00,40600,40615,40600,40600,20
22/03/2007,15:25:00,40600,40600,40575,40575,31
22/03/2007,15:26:00,40580,40580,40555,40570,28
22/03/2007,15:27:00,40575,40590,40565,40570,59
22/03/2007,15:28:00,40580,40580,40575,40575,4
22/03/2007,15:29:00,40570,40570,40570,40570,4
22/03/2007,15:30:00,40565,40570,40560,40565,36
22/03/2007,15:31:00,40570,40580,40560,40560,26
22/03/2007,15:32:00,40560,40570,40550,40570,35
22/03/2007,15:33:00,40570,40570,40555,40570,31
22/03/2007,15:34:00,40570,40575,40545,40550,35
22/03/2007,15:35:00,40550,40570,40540,40570,91
22/03/2007,15:36:00,40575,40575,40550,40565,33
22/03/2007,15:37:00,40560,40560,40540,40545,60
22/03/2007,15:38:00,40545,40565,40540,40560,81
22/03/2007,15:39:00,40560,40575,40540,40550,69
22/03/2007,15:40:00,40550,40555,40545,40555,18
22/03/2007,15:41:00,40555,40570,40555,40570,14
22/03/2007,15:42:00,40570,40595,40570,40595,72
22/03/2007,15:43:00,40595,40600,40590,40590,27
22/03/2007,15:44:00,40580,40585,40575,40585,17
22/03/2007,15:45:00,40585,40595,40575,40585,30
22/03/2007,15:46:00,40585,40595,40585,40590,21
22/03/2007,15:47:00,40590,40600,40580,40600,27
22/03/2007,15:48:00,40600,40615,40600,40605,37
22/03/2007,15:49:00,40610,40615,40575,40585,64
22/03/2007,15:50:00,40585,40585,40570,40575,23
22/03/2007,15:51:00,40580,40585,40560,40565,23
22/03/2007,15:52:00,40565,40565,40555,40555,50
22/03/2007,15:53:00,40555,40555,40540,40545,48
22/03/2007,15:54:00,40550,40560,40550,40555,15
22/03/2007,15:55:00,40555,40570,40555,40565,29
22/03/2007,15:56:00,40560,40585,40560,40580,25
22/03/2007,15:57:00,40580,40585,40570,40580,22
22/03/2007,15:58:00,40590,40590,40560,40575,50
22/03/2007,15:59:00,40570,40570,40540,40545,77
22/03/2007,16:00:00,40540,40555,40525,40555,67
22/03/2007,16:01:00,40560,40565,40550,40555,18
22/03/2007,16:02:00,40545,40575,40545,40570,57
22/03/2007,16:03:00,40570,40575,40550,40555,35
22/03/2007,16:04:00,40550,40560,40540,40540,51
22/03/2007,16:05:00,40545,40555,40535,40545,54
22/03/2007,16:06:00,40550,40550,40535,40540,36
22/03/2007,16:07:00,40545,40560,40530,40560,61
22/03/2007,16:08:00,40555,40565,40545,40545,32
22/03/2007,16:09:00,40550,40555,40550,40550,11
22/03/2007,16:10:00,40555,40555,40545,40545,15
22/03/2007,16:11:00,40555,40565,40555,40555,21
22/03/2007,16:12:00,40550,40570,40535,40555,33
22/03/2007,16:13:00,40555,40565,40545,40545,17
22/03/2007,16:14:00,40545,40550,40540,40550,17
22/03/2007,16:15:00,40550,40565,40550,40565,78
22/03/2007,16:16:00,40565,40565,40550,40560,70
22/03/2007,16:17:00,40560,40560,40540,40545,38
22/03/2007,16:18:00,40545,40570,40545,40565,22
22/03/2007,16:19:00,40560,40570,40555,40565,15
22/03/2007,16:20:00,40565,40580,40560,40580,52
22/03/2007,16:21:00,40585,40605,40585,40600,59
22/03/2007,16:22:00,40600,40610,40595,40610,63
22/03/2007,16:23:00,40615,40620,40600,40605,50
22/03/2007,16:24:00,40605,40605,40590,40595,71
22/03/2007,16:25:00,40590,40595,40590,40595,47
22/03/2007,16:26:00,40600,40605,40595,40605,23
22/03/2007,16:27:00,40600,40600,40595,40600,20
22/03/2007,16:28:00,40595,40595,40585,40585,42
22/03/2007,16:29:00,40585,40610,40585,40610,42
22/03/2007,16:30:00,40615,40635,40615,40635,65
22/03/2007,16:31:00,40635,40635,40615,40630,68
22/03/2007,16:32:00,40625,40655,40625,40655,71
22/03/2007,16:33:00,40650,40650,40635,40645,27
22/03/2007,16:34:00,40650,40665,40645,40660,99
22/03/2007,16:35:00,40660,40660,40630,40630,91
22/03/2007,16:36:00,40630,40645,40630,40645,69
22/03/2007,16:37:00,40650,40655,40645,40650,33
22/03/2007,16:38:00,40650,40675,40650,40660,76
22/03/2007,16:39:00,40660,40670,40655,40670,34
22/03/2007,16:40:00,40665,40675,40660,40670,34
22/03/2007,16:41:00,40670,40670,40650,40650,17
22/03/2007,16:42:00,40660,40660,40645,40650,81
22/03/2007,16:43:00,40650,40670,40650,40660,25
22/03/2007,16:44:00,40665,40665,40660,40665,12
22/03/2007,16:45:00,40660,40685,40660,40680,69
22/03/2007,16:46:00,40680,40695,40675,40685,70
22/03/2007,16:47:00,40680,40680,40660,40665,60
22/03/2007,16:48:00,40665,40670,40655,40655,36
22/03/2007,16:49:00,40655,40665,40655,40660,12
22/03/2007,16:50:00,40660,40665,40650,40650,41
22/03/2007,16:51:00,40655,40655,40650,40650,27
22/03/2007,16:52:00,40645,40655,40640,40645,33
22/03/2007,16:53:00,40645,40650,40645,40645,14
22/03/2007,16:54:00,40640,40665,40640,40660,32
22/03/2007,16:55:00,40655,40665,40650,40665,16
22/03/2007,16:56:00,40665,40670,40665,40670,10
22/03/2007,16:57:00,40675,40680,40665,40675,39
22/03/2007,16:58:00,40680,40695,40680,40685,45
22/03/2007,16:59:00,40685,40710,40685,40710,215
22/03/2007,17:00:00,40710,40720,40705,40710,66
22/03/2007,17:01:00,40705,40715,40700,40705,50
22/03/2007,17:02:00,40705,40705,40690,40695,43
22/03/2007,17:03:00,40695,40705,40695,40705,32
22/03/2007,17:04:00,40705,40720,40705,40720,39
22/03/2007,17:05:00,40720,40730,40720,40725,61
22/03/2007,17:06:00,40725,40750,40720,40745,142
22/03/2007,17:07:00,40750,40760,40740,40760,64
22/03/2007,17:08:00,40760,40770,40755,40755,57
22/03/2007,17:09:00,40755,40770,40750,40765,51
22/03/2007,17:10:00,40765,40780,40765,40780,84
22/03/2007,17:11:00,40775,40805,40775,40790,133
22/03/2007,17:12:00,40795,40825,40795,40825,97
22/03/2007,17:13:00,40825,40825,40790,40795,103
22/03/2007,17:14:00,40795,40795,40785,40785,90
22/03/2007,17:15:00,40785,40800,40780,40795,84
22/03/2007,17:16:00,40795,40810,40790,40800,64
22/03/2007,17:17:00,40800,40810,40800,40810,55
22/03/2007,17:18:00,40810,40820,40805,40805,22
22/03/2007,17:19:00,40805,40805,40790,40795,96
22/03/2007,17:20:00,40795,40820,40795,40800,69
22/03/2007,17:21:00,40810,40820,40810,40810,71
22/03/2007,17:22:00,40805,40815,40800,40805,50
22/03/2007,17:23:00,40800,40805,40795,40805,59
22/03/2007,17:24:00,40805,40810,40795,40800,42
22/03/2007,17:25:00,40800,40810,40795,40810,83
22/03/2007,17:26:00,40810,40815,40805,40815,39
22/03/2007,17:27:00,40810,40815,40795,40795,58
22/03/2007,17:28:00,40795,40800,40770,40775,139
22/03/2007,17:29:00,40775,40795,40770,40775,73
22/03/2007,17:30:00,40790,40800,40780,40790,47
22/03/2007,17:31:00,40790,40800,40790,40795,25
22/03/2007,17:32:00,40790,40800,40790,40790,48
22/03/2007,17:33:00,40790,40790,40770,40770,80
22/03/2007,17:34:00,40775,40780,40770,40780,27
22/03/2007,17:35:00,40785,40785,40765,40775,64
22/03/2007,17:36:00,40775,40780,40770,40775,26
22/03/2007,17:37:00,40770,40780,40770,40775,47
22/03/2007,17:38:00,40770,40770,40750,40755,79
22/03/2007,17:39:00,40755,40780,40755,40760,62