DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 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 23/03/2007,09:00:00,40710,40735,40695,40725,101 23/03/2007,09:01:00,40730,40740,40725,40735,48 23/03/2007,09:02:00,40735,40740,40720,40720,42 23/03/2007,09:03:00,40725,40725,40715,40715,23 23/03/2007,09:04:00,40710,40720,40710,40710,39 23/03/2007,09:05:00,40715,40725,40685,40685,92 23/03/2007,09:06:00,40695,40695,40650,40665,120 23/03/2007,09:07:00,40660,40665,40645,40655,84 23/03/2007,09:08:00,40650,40660,40645,40655,75 23/03/2007,09:09:00,40665,40670,40660,40665,30 23/03/2007,09:10:00,40665,40665,40655,40660,45 23/03/2007,09:11:00,40665,40680,40660,40680,29 23/03/2007,09:12:00,40675,40695,40675,40685,25 23/03/2007,09:13:00,40695,40715,40695,40710,49 23/03/2007,09:14:00,40715,40725,40710,40715,32 23/03/2007,09:15:00,40710,40710,40690,40690,59 23/03/2007,09:16:00,40685,40705,40685,40705,24 23/03/2007,09:17:00,40700,40710,40700,40710,7 23/03/2007,09:18:00,40710,40720,40705,40710,19 23/03/2007,09:19:00,40705,40710,40695,40695,25 23/03/2007,09:20:00,40700,40700,40680,40685,51 23/03/2007,09:21:00,40685,40685,40670,40670,24 23/03/2007,09:22:00,40675,40685,40675,40680,26 23/03/2007,09:23:00,40680,40680,40665,40675,33 23/03/2007,09:24:00,40675,40675,40665,40665,36 23/03/2007,09:25:00,40660,40660,40645,40645,49 23/03/2007,09:26:00,40645,40650,40640,40645,47 23/03/2007,09:27:00,40645,40655,40640,40645,42 23/03/2007,09:28:00,40640,40640,40630,40640,63 23/03/2007,09:29:00,40640,40645,40635,40645,32 23/03/2007,09:30:00,40640,40685,40640,40675,96 23/03/2007,09:31:00,40670,40680,40670,40670,25 23/03/2007,09:32:00,40670,40675,40670,40675,9 23/03/2007,09:33:00,40675,40675,40670,40670,13 23/03/2007,09:34:00,40675,40685,40670,40680,21 23/03/2007,09:35:00,40685,40695,40685,40690,24 23/03/2007,09:36:00,40690,40695,40690,40690,15 23/03/2007,09:37:00,40685,40690,40685,40690,17 23/03/2007,09:38:00,40695,40700,40690,40700,39 23/03/2007,09:39:00,40705,40740,40700,40735,56 23/03/2007,09:40:00,40740,40740,40715,40715,53 23/03/2007,09:41:00,40715,40725,40710,40710,18 23/03/2007,09:42:00,40705,40710,40680,40685,70 23/03/2007,09:43:00,40695,40715,40695,40715,39 23/03/2007,09:44:00,40715,40725,40710,40715,30 23/03/2007,09:45:00,40720,40720,40705,40710,32 23/03/2007,09:46:00,40710,40710,40685,40690,48 23/03/2007,09:47:00,40695,40710,40690,40695,42 23/03/2007,09:48:00,40695,40700,40690,40700,15 23/03/2007,09:49:00,40700,40705,40690,40705,21 23/03/2007,09:50:00,40710,40715,40710,40710,15 23/03/2007,09:51:00,40715,40725,40715,40720,23 23/03/2007,09:52:00,40720,40730,40720,40730,13 23/03/2007,09:53:00,40730,40755,40725,40755,76 23/03/2007,09:54:00,40750,40760,40750,40750,29 23/03/2007,09:55:00,40750,40755,40745,40745,19 23/03/2007,09:56:00,40740,40750,40740,40745,9 23/03/2007,09:57:00,40745,40765,40745,40765,26 23/03/2007,09:58:00,40760,40760,40735,40735,33 23/03/2007,09:59:00,40735,40755,40725,40755,41 23/03/2007,10:00:00,40760,40760,40730,40730,31 23/03/2007,10:01:00,40740,40745,40720,40730,38 23/03/2007,10:02:00,40725,40725,40715,40720,7 23/03/2007,10:03:00,40715,40740,40715,40740,26 23/03/2007,10:04:00,40740,40745,40740,40745,7 23/03/2007,10:05:00,40745,40755,40745,40755,31 23/03/2007,10:06:00,40755,40760,40750,40760,21 23/03/2007,10:07:00,40765,40770,40740,40750,60 23/03/2007,10:08:00,40750,40760,40740,40740,29 23/03/2007,10:09:00,40745,40755,40740,40740,13 23/03/2007,10:10:00,40740,40750,40735,40735,14 23/03/2007,10:11:00,40735,40740,40725,40725,36 23/03/2007,10:12:00,40720,40740,40720,40735,20 23/03/2007,10:13:00,40730,40750,40730,40750,41 23/03/2007,10:14:00,40740,40740,40740,40740,6 23/03/2007,10:15:00,40745,40750,40740,40750,36 23/03/2007,10:16:00,40750,40750,40730,40735,15 23/03/2007,10:17:00,40725,40730,40720,40730,16 23/03/2007,10:18:00,40730,40740,40725,40735,24 23/03/2007,10:19:00,40730,40730,40730,40730,4 23/03/2007,10:20:00,40735,40735,40730,40730,8 23/03/2007,10:21:00,40730,40750,40725,40745,46 23/03/2007,10:22:00,40750,40755,40745,40745,26 23/03/2007,10:23:00,40745,40750,40740,40750,24 23/03/2007,10:24:00,40755,40755,40745,40745,15 23/03/2007,10:25:00,40740,40750,40740,40745,12 23/03/2007,10:26:00,40745,40750,40740,40750,17 23/03/2007,10:27:00,40745,40745,40740,40740,3 23/03/2007,10:28:00,40745,40750,40745,40745,8 23/03/2007,10:29:00,40750,40750,40745,40745,10 23/03/2007,10:30:00,40740,40745,40740,40745,15 23/03/2007,10:31:00,40745,40755,40745,40750,26 23/03/2007,10:32:00,40755,40770,40755,40765,46 23/03/2007,10:33:00,40760,40765,40760,40765,7 23/03/2007,10:34:00,40765,40765,40760,40760,4 23/03/2007,10:35:00,40765,40775,40765,40775,14 23/03/2007,10:36:00,40770,40780,40770,40780,24 23/03/2007,10:37:00,40780,40785,40765,40775,53 23/03/2007,10:38:00,40775,40775,40775,40775,15 23/03/2007,10:39:00,40775,40775,40770,40775,5 23/03/2007,10:40:00,40775,40785,40770,40770,39 23/03/2007,10:41:00,40770,40770,40755,40755,30 23/03/2007,10:42:00,40755,40755,40735,40735,60 23/03/2007,10:43:00,40735,40740,40735,40740,14 23/03/2007,10:44:00,40745,40750,40745,40745,11 23/03/2007,10:45:00,40745,40745,40730,40740,24 23/03/2007,10:46:00,40740,40740,40740,40740,14 23/03/2007,10:47:00,40745,40760,40745,40755,13 23/03/2007,10:48:00,40760,40760,40755,40755,11 23/03/2007,10:49:00,40755,40755,40750,40750,7 23/03/2007,10:50:00,40745,40750,40745,40750,18 23/03/2007,10:51:00,40750,40755,40750,40755,11 23/03/2007,10:52:00,40755,40755,40750,40755,19 23/03/2007,10:53:00,40760,40770,40760,40765,9 23/03/2007,10:54:00,40765,40765,40760,40760,6 23/03/2007,10:55:00,40770,40775,40760,40775,16 23/03/2007,10:56:00,40775,40795,40775,40785,40 23/03/2007,10:57:00,40790,40800,40785,40795,31 23/03/2007,10:58:00,40790,40790,40785,40790,12 23/03/2007,10:59:00,40790,40790,40785,40785,12 23/03/2007,11:00:00,40790,40825,40790,40810,113 23/03/2007,11:01:00,40810,40815,40800,40815,29 23/03/2007,11:02:00,40810,40815,40795,40795,33 23/03/2007,11:03:00,40795,40810,40795,40810,77 23/03/2007,11:04:00,40805,40805,40790,40795,25 23/03/2007,11:05:00,40795,40800,40780,40785,35 23/03/2007,11:06:00,40790,40800,40790,40795,15 23/03/2007,11:07:00,40795,40800,40795,40800,7 23/03/2007,11:08:00,40800,40800,40790,40795,9 23/03/2007,11:09:00,40790,40795,40790,40790,16 23/03/2007,11:10:00,40800,40800,40800,40800,3 23/03/2007,11:11:00,40800,40810,40800,40810,19 23/03/2007,11:12:00,40810,40825,40810,40820,68 23/03/2007,11:13:00,40820,40825,40820,40820,5 23/03/2007,11:14:00,40820,40820,40815,40815,7 23/03/2007,11:15:00,40820,40820,40820,40820,5 23/03/2007,11:16:00,40825,40830,40815,40815,43 23/03/2007,11:17:00,40820,40820,40815,40815,13 23/03/2007,11:18:00,40815,40820,40805,40810,23 23/03/2007,11:19:00,40810,40820,40810,40810,15 23/03/2007,11:20:00,40810,40815,40805,40805,27 23/03/2007,11:21:00,40800,40805,40795,40800,15 23/03/2007,11:22:00,40795,40800,40785,40795,13 23/03/2007,11:23:00,40795,40795,40790,40795,6 23/03/2007,11:24:00,40795,40795,40795,40795,7 23/03/2007,11:25:00,40795,40795,40780,40790,21 23/03/2007,11:26:00,40785,40800,40785,40790,41 23/03/2007,11:27:00,40790,40790,40780,40790,20 23/03/2007,11:29:00,40790,40800,40790,40800,10 23/03/2007,11:30:00,40795,40795,40795,40795,3 23/03/2007,11:31:00,40790,40790,40790,40790,1 23/03/2007,11:32:00,40795,40795,40790,40790,15 23/03/2007,11:33:00,40790,40790,40785,40785,22 23/03/2007,11:34:00,40790,40790,40785,40785,12 23/03/2007,11:35:00,40785,40790,40780,40790,10 23/03/2007,11:36:00,40795,40800,40790,40790,19 23/03/2007,11:37:00,40795,40805,40795,40805,15 23/03/2007,11:38:00,40805,40810,40805,40810,24 23/03/2007,11:39:00,40810,40815,40810,40815,17 23/03/2007,11:40:00,40815,40815,40810,40815,11 23/03/2007,11:41:00,40815,40820,40815,40820,19 23/03/2007,11:42:00,40810,40810,40795,40805,17 23/03/2007,11:43:00,40805,40805,40795,40805,16 23/03/2007,11:44:00,40800,40805,40800,40800,5 23/03/2007,11:45:00,40800,40800,40790,40790,21 23/03/2007,11:46:00,40790,40800,40790,40800,11 23/03/2007,11:47:00,40800,40805,40795,40795,7 23/03/2007,11:48:00,40795,40795,40795,40795,2 23/03/2007,11:49:00,40795,40795,40795,40795,4 23/03/2007,11:50:00,40795,40805,40795,40805,27 23/03/2007,11:51:00,40810,40810,40805,40810,21 23/03/2007,11:52:00,40810,40815,40810,40815,9 23/03/2007,11:53:00,40815,40820,40815,40820,48 23/03/2007,11:54:00,40820,40820,40815,40820,6 23/03/2007,11:55:00,40820,40820,40815,40815,4 23/03/2007,11:56:00,40815,40815,40810,40815,12 23/03/2007,11:57:00,40815,40815,40805,40805,21 23/03/2007,11:58:00,40805,40810,40805,40805,17 23/03/2007,11:59:00,40810,40815,40810,40815,19 23/03/2007,12:00:00,40820,40820,40815,40815,7 23/03/2007,12:01:00,40815,40815,40810,40810,8 23/03/2007,12:02:00,40810,40810,40795,40800,48 23/03/2007,12:03:00,40795,40795,40790,40795,50 23/03/2007,12:04:00,40795,40795,40780,40785,18 23/03/2007,12:05:00,40790,40790,40780,40785,25 23/03/2007,12:06:00,40785,40785,40780,40780,12 23/03/2007,12:07:00,40775,40785,40770,40780,56 23/03/2007,12:08:00,40775,40775,40775,40775,4 23/03/2007,12:09:00,40780,40790,40780,40790,37 23/03/2007,12:10:00,40785,40790,40785,40790,7 23/03/2007,12:11:00,40785,40790,40780,40785,11 23/03/2007,12:12:00,40785,40790,40785,40785,10 23/03/2007,12:13:00,40785,40795,40785,40795,22 23/03/2007,12:14:00,40795,40810,40795,40800,40 23/03/2007,12:15:00,40800,40805,40795,40800,26 23/03/2007,12:16:00,40800,40800,40790,40795,16 23/03/2007,12:17:00,40795,40795,40790,40790,4 23/03/2007,12:18:00,40790,40790,40785,40785,9 23/03/2007,12:19:00,40780,40785,40780,40785,28 23/03/2007,12:20:00,40790,40790,40785,40790,21 23/03/2007,12:21:00,40795,40795,40785,40790,11 23/03/2007,12:22:00,40795,40800,40795,40800,3 23/03/2007,12:23:00,40790,40800,40790,40795,12 23/03/2007,12:24:00,40800,40800,40800,40800,1 23/03/2007,12:25:00,40805,40805,40790,40790,55 23/03/2007,12:26:00,40790,40795,40790,40795,10 23/03/2007,12:27:00,40800,40810,40800,40805,20 23/03/2007,12:28:00,40810,40820,40800,40815,65 23/03/2007,12:29:00,40815,40820,40805,40810,11 23/03/2007,12:30:00,40810,40810,40805,40810,5 23/03/2007,12:31:00,40805,40805,40800,40800,4 23/03/2007,12:32:00,40805,40805,40805,40805,1 23/03/2007,12:33:00,40815,40850,40815,40845,91 23/03/2007,12:34:00,40845,40865,40845,40850,96 23/03/2007,12:35:00,40850,40865,40850,40850,22 23/03/2007,12:36:00,40850,40855,40850,40850,35 23/03/2007,12:37:00,40855,40855,40850,40850,22 23/03/2007,12:38:00,40850,40855,40850,40855,17 23/03/2007,12:39:00,40855,40855,40855,40855,6 23/03/2007,12:40:00,40860,40860,40855,40855,22 23/03/2007,12:41:00,40855,40855,40850,40850,21 23/03/2007,12:42:00,40850,40850,40845,40850,11 23/03/2007,12:43:00,40845,40850,40840,40850,24 23/03/2007,12:44:00,40845,40845,40840,40840,14 23/03/2007,12:45:00,40840,40845,40830,40835,45 23/03/2007,12:46:00,40835,40835,40830,40830,6 23/03/2007,12:47:00,40830,40845,40830,40845,12 23/03/2007,12:48:00,40845,40845,40845,40845,2 23/03/2007,12:49:00,40850,40870,40850,40865,54 23/03/2007,12:50:00,40870,40895,40865,40895,88 23/03/2007,12:51:00,40895,40905,40890,40895,65 23/03/2007,12:52:00,40905,40905,40895,40905,24 23/03/2007,12:53:00,40895,40905,40895,40895,45 23/03/2007,12:54:00,40895,40900,40890,40895,37 23/03/2007,12:55:00,40890,40900,40890,40900,24 23/03/2007,12:56:00,40900,40910,40900,40910,79 23/03/2007,12:57:00,40915,40950,40915,40945,142 23/03/2007,12:58:00,40945,40960,40945,40955,113 23/03/2007,12:59:00,40955,40955,40940,40940,30 23/03/2007,13:00:00,40940,40945,40920,40930,46 23/03/2007,13:01:00,40930,40935,40920,40925,9 23/03/2007,13:02:00,40930,40930,40920,40925,20 23/03/2007,13:03:00,40920,40925,40915,40915,22 23/03/2007,13:04:00,40920,40920,40910,40910,9 23/03/2007,13:05:00,40910,40910,40905,40905,37 23/03/2007,13:06:00,40900,40900,40895,40895,29 23/03/2007,13:07:00,40895,40900,40895,40895,6 23/03/2007,13:08:00,40895,40895,40895,40895,5 23/03/2007,13:09:00,40895,40920,40895,40920,29 23/03/2007,13:10:00,40920,40945,40915,40925,90 23/03/2007,13:11:00,40930,40930,40910,40915,62 23/03/2007,13:12:00,40920,40920,40915,40915,11 23/03/2007,13:13:00,40920,40925,40920,40920,7 23/03/2007,13:14:00,40920,40920,40920,40920,2 23/03/2007,13:15:00,40915,40915,40905,40910,24 23/03/2007,13:16:00,40910,40915,40910,40915,4 23/03/2007,13:17:00,40910,40915,40910,40915,3 23/03/2007,13:18:00,40915,40915,40870,40870,85 23/03/2007,13:19:00,40870,40870,40840,40850,97 23/03/2007,13:20:00,40850,40870,40850,40870,39 23/03/2007,13:21:00,40865,40870,40860,40860,19 23/03/2007,13:22:00,40860,40865,40860,40865,11 23/03/2007,13:23:00,40875,40885,40875,40885,31 23/03/2007,13:24:00,40880,40880,40855,40865,47 23/03/2007,13:25:00,40865,40865,40825,40840,116 23/03/2007,13:26:00,40845,40855,40835,40850,47 23/03/2007,13:27:00,40855,40855,40845,40845,6 23/03/2007,13:28:00,40845,40845,40835,40845,21 23/03/2007,13:29:00,40840,40840,40825,40825,26 23/03/2007,13:30:00,40835,40835,40820,40825,22 23/03/2007,13:31:00,40820,40825,40815,40815,60 23/03/2007,13:32:00,40815,40815,40810,40815,25 23/03/2007,13:33:00,40820,40830,40820,40830,27 23/03/2007,13:34:00,40830,40835,40830,40835,3 23/03/2007,13:35:00,40835,40835,40810,40810,28 23/03/2007,13:36:00,40805,40810,40795,40810,88 23/03/2007,13:37:00,40810,40830,40810,40825,41 23/03/2007,13:38:00,40820,40825,40815,40815,4 23/03/2007,13:39:00,40810,40820,40810,40815,7 23/03/2007,13:40:00,40815,40830,40815,40820,26 23/03/2007,13:41:00,40820,40820,40820,40820,1 23/03/2007,13:42:00,40825,40825,40825,40825,3 23/03/2007,13:43:00,40820,40835,40810,40835,57 23/03/2007,13:44:00,40825,40825,40825,40825,5 23/03/2007,13:45:00,40825,40825,40825,40825,10 23/03/2007,13:46:00,40820,40820,40815,40820,20 23/03/2007,13:47:00,40825,40840,40825,40840,20 23/03/2007,13:48:00,40840,40845,40835,40845,10 23/03/2007,13:49:00,40840,40840,40835,40835,12 23/03/2007,13:50:00,40835,40840,40835,40840,4 23/03/2007,13:51:00,40830,40830,40830,40830,4 23/03/2007,13:52:00,40835,40835,40835,40835,3 23/03/2007,13:53:00,40830,40830,40825,40825,15 23/03/2007,13:54:00,40825,40830,40825,40825,10 23/03/2007,13:55:00,40825,40825,40810,40810,17 23/03/2007,13:56:00,40820,40825,40800,40805,50 23/03/2007,13:57:00,40805,40820,40805,40810,39 23/03/2007,13:58:00,40805,40815,40800,40810,24 23/03/2007,13:59:00,40815,40815,40800,40805,12 23/03/2007,14:00:00,40805,40810,40800,40800,21 23/03/2007,14:01:00,40800,40800,40785,40795,78 23/03/2007,14:02:00,40795,40795,40775,40785,65 23/03/2007,14:03:00,40780,40795,40780,40790,36 23/03/2007,14:04:00,40790,40800,40790,40795,19 23/03/2007,14:05:00,40800,40800,40785,40785,20 23/03/2007,14:06:00,40785,40785,40775,40785,27 23/03/2007,14:07:00,40790,40795,40790,40795,2 23/03/2007,14:08:00,40790,40795,40790,40790,3 23/03/2007,14:09:00,40785,40785,40785,40785,2 23/03/2007,14:10:00,40790,40805,40790,40795,40 23/03/2007,14:11:00,40795,40795,40790,40795,8 23/03/2007,14:12:00,40790,40790,40790,40790,8 23/03/2007,14:13:00,40795,40795,40785,40785,21 23/03/2007,14:14:00,40790,40815,40790,40815,27 23/03/2007,14:15:00,40805,40820,40805,40820,17 23/03/2007,14:16:00,40815,40815,40810,40810,16 23/03/2007,14:17:00,40815,40815,40815,40815,3 23/03/2007,14:18:00,40820,40835,40820,40830,34 23/03/2007,14:19:00,40830,40835,40830,40830,11 23/03/2007,14:20:00,40830,40835,40820,40825,15 23/03/2007,14:21:00,40825,40835,40825,40835,3 23/03/2007,14:22:00,40835,40835,40835,40835,1 23/03/2007,14:23:00,40830,40830,40830,40830,4 23/03/2007,14:24:00,40830,40830,40815,40815,17 23/03/2007,14:25:00,40815,40820,40815,40820,9 23/03/2007,14:26:00,40825,40830,40825,40830,3 23/03/2007,14:27:00,40830,40830,40830,40830,5 23/03/2007,14:28:00,40830,40830,40830,40830,1 23/03/2007,14:29:00,40830,40830,40825,40830,8 23/03/2007,14:30:00,40830,40830,40820,40820,22 23/03/2007,14:31:00,40815,40825,40815,40820,22 23/03/2007,14:32:00,40820,40825,40820,40825,15 23/03/2007,14:33:00,40825,40825,40820,40820,5 23/03/2007,14:34:00,40825,40825,40810,40810,16 23/03/2007,14:35:00,40815,40820,40815,40820,8 23/03/2007,14:36:00,40825,40840,40815,40835,24 23/03/2007,14:37:00,40835,40860,40830,40855,61 23/03/2007,14:38:00,40860,40885,40860,40875,85 23/03/2007,14:39:00,40870,40875,40860,40860,58 23/03/2007,14:40:00,40855,40860,40845,40845,44 23/03/2007,14:41:00,40845,40860,40840,40845,44 23/03/2007,14:42:00,40840,40850,40830,40830,63 23/03/2007,14:43:00,40830,40850,40825,40840,40 23/03/2007,14:44:00,40840,40845,40835,40845,18 23/03/2007,14:45:00,40850,40850,40835,40835,42 23/03/2007,14:46:00,40840,40840,40820,40825,40 23/03/2007,14:47:00,40825,40840,40820,40840,51 23/03/2007,14:48:00,40840,40840,40825,40830,48 23/03/2007,14:49:00,40825,40835,40825,40830,8 23/03/2007,14:50:00,40830,40835,40830,40835,5 23/03/2007,14:51:00,40830,40830,40825,40825,7 23/03/2007,14:52:00,40820,40825,40815,40825,10 23/03/2007,14:53:00,40840,40840,40835,40835,8 23/03/2007,14:54:00,40840,40845,40830,40830,13 23/03/2007,14:55:00,40835,40845,40830,40845,13 23/03/2007,14:56:00,40850,40850,40840,40845,10 23/03/2007,14:57:00,40840,40840,40820,40820,18 23/03/2007,14:58:00,40825,40835,40825,40825,17 23/03/2007,14:59:00,40825,40855,40820,40850,33 23/03/2007,15:00:00,40855,40950,40855,40925,291 23/03/2007,15:01:00,40920,40980,40920,40975,268 23/03/2007,15:02:00,40975,40980,40940,40960,163 23/03/2007,15:03:00,40960,40990,40955,40975,170 23/03/2007,15:04:00,40975,40980,40955,40955,82 23/03/2007,15:05:00,40950,40965,40930,40935,104 23/03/2007,15:06:00,40930,40935,40915,40930,83 23/03/2007,15:07:00,40935,40940,40910,40935,128 23/03/2007,15:08:00,40940,40945,40925,40940,70 23/03/2007,15:09:00,40945,40960,40945,40950,48 23/03/2007,15:10:00,40950,40950,40915,40915,74 23/03/2007,15:11:00,40915,40955,40915,40950,89 23/03/2007,15:12:00,40955,40960,40940,40955,41 23/03/2007,15:13:00,40955,40960,40930,40940,75 23/03/2007,15:14:00,40940,40945,40920,40925,55 23/03/2007,15:15:00,40920,40940,40915,40935,82 23/03/2007,15:16:00,40930,40935,40910,40910,74 23/03/2007,15:17:00,40920,40930,40915,40920,39 23/03/2007,15:18:00,40915,40935,40910,40920,94 23/03/2007,15:19:00,40920,40925,40910,40925,37 23/03/2007,15:20:00,40925,40940,40925,40925,54 23/03/2007,15:21:00,40935,40935,40895,40895,92 23/03/2007,15:22:00,40895,40905,40865,40865,92 23/03/2007,15:23:00,40875,40875,40850,40855,52 23/03/2007,15:24:00,40855,40875,40850,40870,69 23/03/2007,15:25:00,40860,40885,40845,40880,79 23/03/2007,15:26:00,40880,40885,40850,40850,63 23/03/2007,15:27:00,40860,40865,40845,40855,28 23/03/2007,15:28:00,40870,40870,40860,40865,34 23/03/2007,15:29:00,40870,40885,40855,40855,62 23/03/2007,15:30:00,40855,40870,40850,40870,45 23/03/2007,15:31:00,40870,40875,40855,40855,26 23/03/2007,15:32:00,40860,40870,40855,40860,60 23/03/2007,15:33:00,40860,40860,40830,40850,95 23/03/2007,15:34:00,40855,40870,40855,40865,68 23/03/2007,15:35:00,40855,40860,40840,40850,46 23/03/2007,15:36:00,40850,40855,40840,40855,17 23/03/2007,15:37:00,40855,40885,40855,40880,52 23/03/2007,15:38:00,40880,40890,40870,40870,47 23/03/2007,15:39:00,40865,40875,40860,40860,38 23/03/2007,15:40:00,40855,40860,40840,40845,43 23/03/2007,15:41:00,40850,40855,40840,40850,21 23/03/2007,15:42:00,40855,40855,40830,40840,60 23/03/2007,15:43:00,40845,40850,40835,40850,24 23/03/2007,15:44:00,40850,40870,40850,40865,27 23/03/2007,15:45:00,40870,40880,40865,40870,28 23/03/2007,15:46:00,40875,40880,40860,40875,36 23/03/2007,15:47:00,40880,40905,40880,40900,73 23/03/2007,15:48:00,40905,40925,40900,40925,81 23/03/2007,15:49:00,40925,40965,40925,40960,130 23/03/2007,15:50:00,40960,40970,40945,40970,104 23/03/2007,15:51:00,40965,40970,40940,40950,56 23/03/2007,15:52:00,40950,40965,40950,40965,36 23/03/2007,15:53:00,40965,40965,40955,40965,34 23/03/2007,15:54:00,40960,40970,40960,40960,11 23/03/2007,15:55:00,40955,40960,40940,40960,50 23/03/2007,15:56:00,40960,40980,40960,40975,73 23/03/2007,15:57:00,40970,40980,40965,40965,22 23/03/2007,15:58:00,40970,40970,40960,40965,14 23/03/2007,15:59:00,40960,40975,40960,40970,28 23/03/2007,16:00:00,40970,40980,40970,40975,21 23/03/2007,16:01:00,40975,40975,40955,40955,39 23/03/2007,16:02:00,40960,40960,40945,40955,66 23/03/2007,16:03:00,40965,40970,40960,40960,12 23/03/2007,16:04:00,40965,40970,40940,40945,55 23/03/2007,16:05:00,40940,40940,40930,40930,28 23/03/2007,16:06:00,40935,40945,40930,40930,22 23/03/2007,16:07:00,40930,40945,40930,40940,11 23/03/2007,16:08:00,40935,40940,40930,40930,9 23/03/2007,16:09:00,40935,40950,40935,40950,40 23/03/2007,16:10:00,40945,40955,40940,40945,30 23/03/2007,16:11:00,40950,40950,40935,40935,24 23/03/2007,16:12:00,40930,40930,40920,40930,70 23/03/2007,16:13:00,40930,40940,40930,40940,3 23/03/2007,16:14:00,40940,40945,40925,40940,49 23/03/2007,16:15:00,40945,40960,40945,40960,25 23/03/2007,16:16:00,40960,40995,40960,40980,125 23/03/2007,16:17:00,40980,40990,40980,40985,47 23/03/2007,16:18:00,40990,40995,40985,40990,23 23/03/2007,16:19:00,40990,40995,40970,40975,57 23/03/2007,16:20:00,40970,40975,40970,40970,17 23/03/2007,16:21:00,40970,40975,40960,40965,35 23/03/2007,16:22:00,40965,40970,40965,40970,10 23/03/2007,16:23:00,40970,40975,40970,40970,26 23/03/2007,16:24:00,40970,40970,40965,40965,15 23/03/2007,16:25:00,40965,40970,40965,40970,9 23/03/2007,16:26:00,40960,40965,40960,40965,27 23/03/2007,16:27:00,40965,40965,40960,40965,20 23/03/2007,16:28:00,40970,40990,40970,40990,52 23/03/2007,16:29:00,40985,41025,40985,41015,191 23/03/2007,16:30:00,41015,41025,41010,41010,82 23/03/2007,16:31:00,41015,41020,41010,41010,21 23/03/2007,16:32:00,41020,41025,41015,41020,33 23/03/2007,16:33:00,41020,41025,41020,41020,21 23/03/2007,16:34:00,41020,41025,40990,40995,65 23/03/2007,16:35:00,40990,41000,40980,40985,54 23/03/2007,16:36:00,40985,40985,40970,40975,55 23/03/2007,16:37:00,40980,41000,40980,40995,32 23/03/2007,16:38:00,40995,41025,40995,41025,37 23/03/2007,16:39:00,41020,41020,41005,41005,33 23/03/2007,16:40:00,41000,41005,40990,40995,27 23/03/2007,16:41:00,41000,41000,40985,40985,67 23/03/2007,16:42:00,40985,40990,40985,40985,16 23/03/2007,16:43:00,40985,40995,40985,40990,17 23/03/2007,16:44:00,40990,40990,40980,40980,25 23/03/2007,16:45:00,40985,41010,40985,41010,29 23/03/2007,16:46:00,41015,41015,41000,41010,76 23/03/2007,16:47:00,41005,41020,41005,41020,42 23/03/2007,16:48:00,41020,41050,41020,41045,92 23/03/2007,16:49:00,41045,41055,41045,41050,67 23/03/2007,16:50:00,41055,41070,41055,41065,76 23/03/2007,16:51:00,41065,41065,41055,41055,30 23/03/2007,16:52:00,41055,41055,41040,41040,52 23/03/2007,16:53:00,41040,41045,41035,41035,16 23/03/2007,16:54:00,41030,41035,41005,41010,58 23/03/2007,16:55:00,41015,41020,41010,41020,42 23/03/2007,16:56:00,41015,41015,41010,41015,9 23/03/2007,16:57:00,41010,41010,41000,41000,16 23/03/2007,16:58:00,41000,41010,41000,41000,40 23/03/2007,16:59:00,40995,41000,40990,40990,44 23/03/2007,17:00:00,40990,41005,40990,41005,11 23/03/2007,17:01:00,41005,41025,41005,41015,50 23/03/2007,17:02:00,41015,41020,41010,41020,26 23/03/2007,17:03:00,41015,41020,41015,41015,12 23/03/2007,17:04:00,41020,41025,41015,41015,17 23/03/2007,17:05:00,41010,41030,41010,41030,20 23/03/2007,17:06:00,41025,41030,41020,41025,15 23/03/2007,17:07:00,41025,41030,41010,41020,573 23/03/2007,17:08:00,41020,41040,41020,41040,32 23/03/2007,17:09:00,41035,41050,41035,41045,40 23/03/2007,17:10:00,41050,41090,41050,41090,142 23/03/2007,17:11:00,41085,41105,41085,41095,117 23/03/2007,17:12:00,41095,41095,41070,41070,72 23/03/2007,17:13:00,41070,41080,41065,41070,93 23/03/2007,17:14:00,41070,41075,41060,41070,32 23/03/2007,17:15:00,41065,41075,41060,41075,47 23/03/2007,17:16:00,41075,41080,41065,41065,42 23/03/2007,17:17:00,41065,41075,41060,41075,37 23/03/2007,17:18:00,41070,41075,41065,41075,24 23/03/2007,17:19:00,41075,41085,41060,41070,63 23/03/2007,17:20:00,41070,41075,41060,41075,72 23/03/2007,17:21:00,41075,41075,41065,41070,43 23/03/2007,17:22:00,41065,41080,41065,41075,40 23/03/2007,17:23:00,41080,41090,41075,41075,37 23/03/2007,17:24:00,41075,41090,41070,41070,75 23/03/2007,17:25:00,41080,41095,41070,41095,52 23/03/2007,17:26:00,41095,41115,41090,41100,138 23/03/2007,17:27:00,41095,41100,41080,41080,114 23/03/2007,17:28:00,41080,41085,41070,41075,102 23/03/2007,17:29:00,41075,41075,41050,41070,116 23/03/2007,17:30:00,41075,41085,41050,41065,46 23/03/2007,17:31:00,41060,41065,41050,41065,45 23/03/2007,17:32:00,41065,41065,41050,41050,31 23/03/2007,17:33:00,41050,41055,41045,41045,35 23/03/2007,17:34:00,41045,41050,41040,41050,32 23/03/2007,17:35:00,41050,41055,41045,41050,55 23/03/2007,17:36:00,41050,41055,41045,41045,56 23/03/2007,17:37:00,41045,41050,41040,41050,21 23/03/2007,17:38:00,41050,41055,41050,41050,40 23/03/2007,17:39:00,41045,41055,41035,41040,45 23/03/2007,17:40:00,41040,41040,41040,41040,1