DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
26/03/2007,09:00:00,41080,41080,40960,41040,101
26/03/2007,09:01:00,41045,41045,41020,41020,41
26/03/2007,09:02:00,41025,41025,41010,41015,65
26/03/2007,09:03:00,41020,41020,41015,41015,21
26/03/2007,09:04:00,41015,41030,41005,41005,44
26/03/2007,09:05:00,41005,41030,41005,41020,47
26/03/2007,09:06:00,41025,41025,40995,41000,70
26/03/2007,09:07:00,41000,41000,40985,40985,106
26/03/2007,09:08:00,40990,41005,40985,41005,38
26/03/2007,09:09:00,41005,41005,41005,41005,6
26/03/2007,09:10:00,41010,41010,40995,41000,41
26/03/2007,09:11:00,40995,40995,40950,40950,82
26/03/2007,09:12:00,40955,40965,40950,40965,60
26/03/2007,09:13:00,40970,40990,40970,40990,30
26/03/2007,09:14:00,40985,40985,40980,40980,3
26/03/2007,09:15:00,40980,40985,40970,40975,13
26/03/2007,09:16:00,40975,40985,40955,40960,79
26/03/2007,09:17:00,40970,40975,40965,40970,46
26/03/2007,09:18:00,40960,40970,40960,40970,15
26/03/2007,09:19:00,40960,40980,40955,40975,23
26/03/2007,09:20:00,40980,41035,40980,41035,79
26/03/2007,09:21:00,41040,41045,41030,41035,45
26/03/2007,09:22:00,41035,41040,41030,41040,25
26/03/2007,09:23:00,41045,41070,41040,41040,100
26/03/2007,09:24:00,41035,41040,41030,41035,40
26/03/2007,09:25:00,41035,41055,41025,41045,125
26/03/2007,09:26:00,41040,41040,41020,41025,82
26/03/2007,09:27:00,41030,41050,41030,41045,29
26/03/2007,09:28:00,41045,41045,41040,41045,11
26/03/2007,09:29:00,41050,41060,41050,41050,26
26/03/2007,09:30:00,41055,41065,41050,41065,35
26/03/2007,09:31:00,41070,41070,41060,41065,50
26/03/2007,09:32:00,41070,41105,41070,41105,107
26/03/2007,09:33:00,41100,41115,41100,41115,78
26/03/2007,09:34:00,41110,41110,41100,41110,17
26/03/2007,09:35:00,41110,41125,41110,41120,41
26/03/2007,09:36:00,41120,41130,41115,41125,68
26/03/2007,09:37:00,41120,41120,41100,41100,30
26/03/2007,09:38:00,41100,41115,41100,41115,10
26/03/2007,09:39:00,41105,41105,41085,41085,56
26/03/2007,09:40:00,41085,41105,41080,41105,37
26/03/2007,09:41:00,41105,41115,41105,41105,13
26/03/2007,09:42:00,41105,41120,41095,41120,45
26/03/2007,09:43:00,41115,41145,41115,41135,80
26/03/2007,09:44:00,41130,41130,41105,41110,91
26/03/2007,09:45:00,41105,41110,41100,41110,39
26/03/2007,09:46:00,41110,41125,41110,41120,27
26/03/2007,09:47:00,41125,41135,41125,41130,62
26/03/2007,09:48:00,41135,41160,41130,41145,105
26/03/2007,09:49:00,41145,41155,41140,41145,68
26/03/2007,09:50:00,41145,41160,41140,41150,79
26/03/2007,09:51:00,41145,41145,41105,41115,89
26/03/2007,09:52:00,41120,41120,41115,41115,8
26/03/2007,09:53:00,41105,41105,41090,41090,73
26/03/2007,09:54:00,41090,41090,41080,41085,16
26/03/2007,09:55:00,41090,41095,41090,41090,15
26/03/2007,09:56:00,41090,41090,41065,41080,108
26/03/2007,09:57:00,41085,41090,41085,41090,18
26/03/2007,09:58:00,41090,41110,41090,41110,25
26/03/2007,09:59:00,41110,41110,41100,41105,26
26/03/2007,10:00:00,41100,41100,41100,41100,2
26/03/2007,10:01:00,41100,41100,41090,41090,21
26/03/2007,10:02:00,41085,41085,41085,41085,2
26/03/2007,10:03:00,41090,41090,41090,41090,2
26/03/2007,10:04:00,41085,41090,41085,41085,10
26/03/2007,10:05:00,41085,41085,41075,41080,32
26/03/2007,10:06:00,41090,41090,41075,41080,16
26/03/2007,10:07:00,41080,41080,41075,41075,4
26/03/2007,10:08:00,41075,41080,41075,41075,14
26/03/2007,10:09:00,41075,41075,41045,41050,113
26/03/2007,10:10:00,41050,41055,41025,41030,50
26/03/2007,10:11:00,41030,41030,41010,41025,44
26/03/2007,10:12:00,41030,41030,41015,41015,18
26/03/2007,10:13:00,41020,41025,41005,41015,34
26/03/2007,10:14:00,41015,41015,40980,40990,94
26/03/2007,10:15:00,40995,40995,40985,40985,39
26/03/2007,10:16:00,40985,40990,40965,40965,63
26/03/2007,10:17:00,40970,40995,40970,40995,48
26/03/2007,10:18:00,40995,40995,40985,40990,40
26/03/2007,10:19:00,40990,41005,40990,41000,28
26/03/2007,10:20:00,41000,41005,40990,40995,14
26/03/2007,10:21:00,40995,41005,40990,40990,14
26/03/2007,10:22:00,40995,40995,40985,40985,20
26/03/2007,10:23:00,40985,40990,40980,40980,13
26/03/2007,10:24:00,40975,40975,40945,40950,123
26/03/2007,10:25:00,40950,40970,40950,40960,42
26/03/2007,10:26:00,40960,40960,40935,40940,84
26/03/2007,10:27:00,40945,40950,40945,40950,28
26/03/2007,10:28:00,40945,40950,40940,40950,38
26/03/2007,10:29:00,40950,40950,40940,40940,33
26/03/2007,10:30:00,40940,40945,40935,40940,20
26/03/2007,10:31:00,40940,40960,40940,40955,62
26/03/2007,10:32:00,40960,40960,40960,40960,6
26/03/2007,10:33:00,40955,40955,40940,40945,37
26/03/2007,10:34:00,40945,40955,40940,40940,44
26/03/2007,10:35:00,40950,40960,40950,40960,22
26/03/2007,10:36:00,40960,40960,40955,40960,8
26/03/2007,10:37:00,40960,40970,40960,40970,42
26/03/2007,10:38:00,40970,40985,40970,40980,18
26/03/2007,10:39:00,40985,40985,40975,40975,26
26/03/2007,10:40:00,40975,40990,40975,40990,30
26/03/2007,10:41:00,40990,41015,40990,41000,76
26/03/2007,10:42:00,41000,41000,40995,41000,26
26/03/2007,10:43:00,41000,41000,41000,41000,3
26/03/2007,10:44:00,41005,41015,41005,41010,37
26/03/2007,10:45:00,41010,41010,41005,41005,14
26/03/2007,10:46:00,41005,41035,41005,41020,37
26/03/2007,10:47:00,41020,41025,40985,40985,67
26/03/2007,10:48:00,40980,40990,40975,40975,48
26/03/2007,10:49:00,40975,40975,40960,40965,55
26/03/2007,10:50:00,40965,40980,40965,40980,36
26/03/2007,10:51:00,40975,40980,40970,40970,32
26/03/2007,10:52:00,40970,40975,40950,40975,81
26/03/2007,10:53:00,40970,40970,40970,40970,3
26/03/2007,10:54:00,40970,40975,40970,40975,16
26/03/2007,10:55:00,40970,40980,40970,40980,7
26/03/2007,10:56:00,40980,41000,40980,40985,46
26/03/2007,10:57:00,40985,41005,40985,40995,41
26/03/2007,10:58:00,40995,41010,40990,41005,28
26/03/2007,10:59:00,41005,41005,40990,40995,14
26/03/2007,11:00:00,40995,40995,40985,40990,9
26/03/2007,11:01:00,40995,41000,40985,40985,19
26/03/2007,11:02:00,40985,40985,40985,40985,10
26/03/2007,11:03:00,40985,40995,40985,40995,8
26/03/2007,11:04:00,40995,40995,40985,40990,5
26/03/2007,11:06:00,40990,40990,40985,40985,11
26/03/2007,11:07:00,40985,40985,40985,40985,12
26/03/2007,11:08:00,40985,40985,40980,40985,18
26/03/2007,11:09:00,40980,40985,40980,40985,16
26/03/2007,11:10:00,40985,40985,40970,40975,87
26/03/2007,11:11:00,40975,40975,40975,40975,18
26/03/2007,11:12:00,40970,40970,40970,40970,15
26/03/2007,11:13:00,40970,40970,40960,40965,14
26/03/2007,11:15:00,40965,40965,40965,40965,17
26/03/2007,11:16:00,40965,40965,40965,40965,1
26/03/2007,11:17:00,40965,40975,40965,40975,10
26/03/2007,11:18:00,40975,40975,40960,40965,22
26/03/2007,11:19:00,40965,40965,40960,40960,5
26/03/2007,11:20:00,40960,40960,40945,40945,40
26/03/2007,11:21:00,40945,40950,40945,40950,24
26/03/2007,11:22:00,40955,40965,40955,40965,26
26/03/2007,11:23:00,40960,40960,40950,40955,9
26/03/2007,11:24:00,40955,40955,40955,40955,5
26/03/2007,11:25:00,40960,40960,40960,40960,6
26/03/2007,11:26:00,40960,40960,40955,40955,7
26/03/2007,11:27:00,40950,40955,40945,40955,21
26/03/2007,11:28:00,40960,40980,40960,40975,48
26/03/2007,11:29:00,40975,40985,40975,40975,24
26/03/2007,11:30:00,40975,40975,40975,40975,4
26/03/2007,11:31:00,40975,40990,40975,40985,16
26/03/2007,11:32:00,40985,40995,40985,40995,21
26/03/2007,11:33:00,40990,41000,40990,41000,14
26/03/2007,11:34:00,41000,41000,41000,41000,4
26/03/2007,11:35:00,40995,40995,40995,40995,23
26/03/2007,11:36:00,41000,41000,41000,41000,3
26/03/2007,11:37:00,41000,41005,40995,41000,12
26/03/2007,11:38:00,41000,41005,41000,41005,3
26/03/2007,11:39:00,41005,41005,41000,41000,11
26/03/2007,11:40:00,41000,41000,40995,40995,24
26/03/2007,11:41:00,40995,40995,40990,40990,6
26/03/2007,11:42:00,40990,40990,40980,40980,20
26/03/2007,11:43:00,40980,40985,40980,40980,43
26/03/2007,11:44:00,40985,40985,40980,40980,22
26/03/2007,11:45:00,40985,40990,40985,40990,9
26/03/2007,11:46:00,40990,40990,40990,40990,2
26/03/2007,11:47:00,40990,40990,40990,40990,1
26/03/2007,11:49:00,40995,41000,40995,41000,6
26/03/2007,11:50:00,40995,40995,40990,40995,4
26/03/2007,11:51:00,40995,41005,40995,41005,19
26/03/2007,11:52:00,41005,41005,41000,41000,8
26/03/2007,11:53:00,40995,41000,40995,40995,9
26/03/2007,11:54:00,41000,41005,41000,41005,17
26/03/2007,11:55:00,41000,41010,41000,41010,12
26/03/2007,11:56:00,41015,41040,41015,41035,64
26/03/2007,11:57:00,41030,41040,41025,41035,15
26/03/2007,11:58:00,41030,41035,41030,41035,9
26/03/2007,11:59:00,41030,41030,41005,41010,45
26/03/2007,12:00:00,41010,41015,41010,41010,9
26/03/2007,12:01:00,41005,41005,41000,41005,30
26/03/2007,12:02:00,41000,41005,40995,40995,17
26/03/2007,12:03:00,40995,40995,40995,40995,5
26/03/2007,12:04:00,40995,40995,40985,40985,9
26/03/2007,12:05:00,40990,40990,40990,40990,2
26/03/2007,12:06:00,40990,41000,40990,41000,18
26/03/2007,12:07:00,41000,41000,41000,41000,3
26/03/2007,12:08:00,41000,41000,41000,41000,3
26/03/2007,12:10:00,41005,41010,41005,41010,11
26/03/2007,12:11:00,41010,41015,41010,41015,22
26/03/2007,12:12:00,41015,41020,41015,41020,5
26/03/2007,12:13:00,41020,41020,41015,41015,11
26/03/2007,12:14:00,41015,41020,41015,41020,5
26/03/2007,12:15:00,41020,41020,41020,41020,36
26/03/2007,12:16:00,41020,41020,41005,41005,13
26/03/2007,12:17:00,41010,41020,41005,41015,18
26/03/2007,12:18:00,41015,41015,41005,41005,35
26/03/2007,12:19:00,41005,41005,41000,41000,12
26/03/2007,12:20:00,41000,41000,40985,40990,72
26/03/2007,12:21:00,40995,41000,40995,41000,16
26/03/2007,12:22:00,40990,40990,40990,40990,8
26/03/2007,12:23:00,40990,40990,40985,40990,10
26/03/2007,12:24:00,40995,41000,40990,40990,22
26/03/2007,12:25:00,40990,40995,40990,40995,15
26/03/2007,12:26:00,40995,40995,40995,40995,5
26/03/2007,12:27:00,40995,40995,40995,40995,1
26/03/2007,12:28:00,40995,40995,40990,40990,6
26/03/2007,12:29:00,40995,40995,40990,40990,4
26/03/2007,12:30:00,40990,41010,40990,41000,18
26/03/2007,12:31:00,41005,41010,41005,41010,16
26/03/2007,12:32:00,41010,41010,41005,41005,4
26/03/2007,12:33:00,41005,41005,41000,41000,7
26/03/2007,12:34:00,41005,41005,41005,41005,3
26/03/2007,12:36:00,41005,41005,41005,41005,4
26/03/2007,12:37:00,41005,41005,41005,41005,6
26/03/2007,12:38:00,41010,41010,41005,41005,4
26/03/2007,12:39:00,41005,41005,41005,41005,3
26/03/2007,12:40:00,41000,41005,41000,41005,2
26/03/2007,12:41:00,41000,41005,41000,41005,2
26/03/2007,12:42:00,41005,41005,41005,41005,3
26/03/2007,12:43:00,41000,41000,41000,41000,1
26/03/2007,12:44:00,41005,41010,41005,41005,3
26/03/2007,12:46:00,41005,41015,41005,41015,6
26/03/2007,12:47:00,41005,41005,41005,41005,1
26/03/2007,12:48:00,41005,41005,41000,41000,2
26/03/2007,12:49:00,41000,41000,41000,41000,3
26/03/2007,12:50:00,41000,41000,41000,41000,1
26/03/2007,12:52:00,41000,41000,41000,41000,1
26/03/2007,12:53:00,41000,41005,41000,41000,7
26/03/2007,12:54:00,41000,41000,40985,40985,50
26/03/2007,12:55:00,40985,40990,40975,40985,531
26/03/2007,12:56:00,40980,40980,40960,40960,46
26/03/2007,12:57:00,40960,40965,40950,40960,46
26/03/2007,12:58:00,40960,40965,40955,40965,17
26/03/2007,12:59:00,40965,40965,40965,40965,8
26/03/2007,13:00:00,40965,40970,40965,40970,13
26/03/2007,13:01:00,40975,40975,40975,40975,4
26/03/2007,13:02:00,40975,40975,40975,40975,2
26/03/2007,13:03:00,40975,40980,40975,40980,5
26/03/2007,13:04:00,40980,41000,40980,41000,28
26/03/2007,13:05:00,40995,41000,40990,41000,34
26/03/2007,13:06:00,41000,41000,40995,40995,16
26/03/2007,13:07:00,41000,41000,40990,40995,10
26/03/2007,13:08:00,40995,41000,40995,40995,11
26/03/2007,13:09:00,41005,41015,41005,41005,34
26/03/2007,13:10:00,41005,41010,41005,41010,7
26/03/2007,13:11:00,41010,41015,41010,41010,6
26/03/2007,13:12:00,41015,41035,41015,41035,15
26/03/2007,13:13:00,41035,41045,41025,41030,34
26/03/2007,13:14:00,41025,41025,41015,41020,11
26/03/2007,13:15:00,41015,41015,41015,41015,5
26/03/2007,13:16:00,41015,41015,41010,41010,18
26/03/2007,13:17:00,41010,41010,41010,41010,3
26/03/2007,13:19:00,41015,41015,41015,41015,1
26/03/2007,13:20:00,41020,41025,41020,41025,9
26/03/2007,13:21:00,41025,41025,41020,41020,3
26/03/2007,13:22:00,41020,41025,41020,41025,2
26/03/2007,13:23:00,41020,41020,41015,41015,9
26/03/2007,13:24:00,41015,41020,41010,41020,7
26/03/2007,13:25:00,41020,41025,41010,41010,24
26/03/2007,13:28:00,41005,41005,41005,41005,3
26/03/2007,13:30:00,41005,41005,41005,41005,5
26/03/2007,13:31:00,41005,41010,41005,41010,4
26/03/2007,13:32:00,41010,41020,41010,41020,18
26/03/2007,13:33:00,41010,41010,41010,41010,2
26/03/2007,13:35:00,41020,41025,41020,41025,3
26/03/2007,13:37:00,41020,41030,41020,41030,23
26/03/2007,13:39:00,41030,41030,41030,41030,3
26/03/2007,13:40:00,41025,41025,41025,41025,1
26/03/2007,13:41:00,41025,41025,41025,41025,5
26/03/2007,13:42:00,41020,41020,41020,41020,4
26/03/2007,13:43:00,41015,41015,41010,41015,28
26/03/2007,13:44:00,41020,41025,41020,41025,9
26/03/2007,13:46:00,41015,41015,41015,41015,5
26/03/2007,13:47:00,41015,41015,41015,41015,2
26/03/2007,13:48:00,41015,41015,41015,41015,9
26/03/2007,13:49:00,41010,41010,41010,41010,1
26/03/2007,13:50:00,41010,41015,41010,41015,5
26/03/2007,13:52:00,41010,41010,41010,41010,4
26/03/2007,13:53:00,41005,41005,41000,41005,11
26/03/2007,13:54:00,41005,41015,41005,41015,4
26/03/2007,13:55:00,41015,41015,41010,41015,7
26/03/2007,13:57:00,41015,41020,41015,41020,6
26/03/2007,13:58:00,41015,41015,41005,41010,25
26/03/2007,13:59:00,41010,41015,41005,41005,15
26/03/2007,14:00:00,41005,41005,41000,41000,46
26/03/2007,14:01:00,41000,41005,41000,41005,16
26/03/2007,14:02:00,41010,41010,41005,41005,5
26/03/2007,14:03:00,41005,41010,41005,41010,21
26/03/2007,14:04:00,41005,41005,40995,40995,41
26/03/2007,14:05:00,41000,41000,40995,41000,8
26/03/2007,14:06:00,41000,41000,41000,41000,9
26/03/2007,14:08:00,41000,41000,41000,41000,12
26/03/2007,14:09:00,41000,41000,41000,41000,5
26/03/2007,14:10:00,41000,41005,41000,41005,21
26/03/2007,14:11:00,41005,41015,41005,41015,35
26/03/2007,14:12:00,41015,41015,41005,41010,19
26/03/2007,14:13:00,41010,41010,41010,41010,15
26/03/2007,14:14:00,41010,41010,41005,41005,15
26/03/2007,14:15:00,41005,41005,40995,41005,57
26/03/2007,14:16:00,41000,41000,41000,41000,5
26/03/2007,14:17:00,41000,41000,40985,40995,21
26/03/2007,14:18:00,40995,41000,40995,40995,12
26/03/2007,14:20:00,40995,40995,40995,40995,3
26/03/2007,14:21:00,41000,41000,40990,40990,6
26/03/2007,14:22:00,40995,40995,40995,40995,2
26/03/2007,14:23:00,40995,40995,40990,40990,4
26/03/2007,14:24:00,40990,40990,40990,40990,1
26/03/2007,14:25:00,40995,40995,40995,40995,1
26/03/2007,14:26:00,41000,41005,41000,41000,19
26/03/2007,14:27:00,41000,41000,41000,41000,2
26/03/2007,14:29:00,40995,40995,40995,40995,10
26/03/2007,14:30:00,40995,40995,40990,40990,10
26/03/2007,14:31:00,40995,40995,40990,40990,2
26/03/2007,14:32:00,40990,40990,40990,40990,4
26/03/2007,14:33:00,40985,40990,40985,40990,9
26/03/2007,14:34:00,40985,40990,40985,40990,3
26/03/2007,14:35:00,40985,40985,40985,40985,6
26/03/2007,14:36:00,40985,40985,40985,40985,8
26/03/2007,14:37:00,40985,40985,40980,40985,12
26/03/2007,14:38:00,40990,40995,40990,40990,11
26/03/2007,14:39:00,40990,40990,40985,40985,3
26/03/2007,14:40:00,40985,40985,40985,40985,1
26/03/2007,14:41:00,40985,40990,40985,40985,13
26/03/2007,14:42:00,40985,40995,40985,40995,16
26/03/2007,14:43:00,40995,41000,40990,40990,29
26/03/2007,14:44:00,40995,40995,40995,40995,4
26/03/2007,14:45:00,40990,40995,40990,40995,2
26/03/2007,14:46:00,40995,40995,40990,40990,11
26/03/2007,14:47:00,40990,40990,40990,40990,9
26/03/2007,14:48:00,40995,40995,40990,40990,5
26/03/2007,14:49:00,40995,41000,40995,41000,22
26/03/2007,14:50:00,41000,41005,41000,41000,62
26/03/2007,14:51:00,41005,41005,41005,41005,6
26/03/2007,14:52:00,41005,41005,41000,41000,12
26/03/2007,14:54:00,41000,41000,41000,41000,2
26/03/2007,14:55:00,41000,41005,41000,41005,6
26/03/2007,14:56:00,41005,41005,41005,41005,2
26/03/2007,14:57:00,41005,41010,41005,41010,18
26/03/2007,14:58:00,41015,41015,41010,41015,28
26/03/2007,14:59:00,41015,41015,41015,41015,1
26/03/2007,15:00:00,41020,41035,41020,41030,60
26/03/2007,15:01:00,41030,41030,41020,41020,37
26/03/2007,15:02:00,41020,41020,41020,41020,16
26/03/2007,15:03:00,41025,41030,41020,41030,26
26/03/2007,15:04:00,41025,41025,41020,41020,16
26/03/2007,15:05:00,41020,41020,41005,41015,39
26/03/2007,15:06:00,41010,41010,41005,41005,2
26/03/2007,15:07:00,41010,41010,41010,41010,3
26/03/2007,15:08:00,41005,41005,41005,41005,2
26/03/2007,15:09:00,41005,41005,41000,41005,29
26/03/2007,15:10:00,41005,41010,41005,41010,2
26/03/2007,15:11:00,41010,41010,41005,41010,8
26/03/2007,15:12:00,41010,41010,41005,41005,8
26/03/2007,15:13:00,41010,41010,41010,41010,3
26/03/2007,15:14:00,41005,41005,41005,41005,20
26/03/2007,15:15:00,41000,41005,41000,41000,6
26/03/2007,15:16:00,41000,41005,41000,41000,5
26/03/2007,15:17:00,41000,41000,41000,41000,2
26/03/2007,15:18:00,41000,41000,41000,41000,5
26/03/2007,15:19:00,40995,40995,40995,40995,6
26/03/2007,15:20:00,40995,41005,40995,41000,25
26/03/2007,15:21:00,41000,41010,41000,41005,18
26/03/2007,15:22:00,41005,41005,41005,41005,6
26/03/2007,15:23:00,41005,41005,41005,41005,21
26/03/2007,15:24:00,41005,41010,41005,41005,35
26/03/2007,15:25:00,41010,41015,41010,41010,13
26/03/2007,15:26:00,41010,41015,41010,41015,11
26/03/2007,15:27:00,41010,41020,41005,41020,39
26/03/2007,15:28:00,41020,41025,41005,41005,10
26/03/2007,15:29:00,41015,41015,41015,41015,3
26/03/2007,15:30:00,41015,41020,41015,41015,12
26/03/2007,15:31:00,41015,41015,41000,41010,27
26/03/2007,15:32:00,41010,41010,41000,41000,9
26/03/2007,15:33:00,41000,41000,40985,40985,40
26/03/2007,15:34:00,40985,40985,40975,40980,69
26/03/2007,15:35:00,40990,40995,40990,40995,14
26/03/2007,15:36:00,40990,41000,40990,40995,15
26/03/2007,15:37:00,40995,40995,40980,40980,16
26/03/2007,15:38:00,40980,40980,40970,40975,24
26/03/2007,15:39:00,40980,40990,40980,40985,43
26/03/2007,15:40:00,40985,40985,40975,40980,14
26/03/2007,15:41:00,40980,40980,40975,40980,4
26/03/2007,15:42:00,40985,40985,40975,40975,10
26/03/2007,15:43:00,40985,40985,40975,40980,10
26/03/2007,15:44:00,40975,40985,40950,40980,99
26/03/2007,15:45:00,40980,40985,40975,40980,35
26/03/2007,15:46:00,40980,40985,40975,40975,11
26/03/2007,15:47:00,40975,40975,40970,40975,15
26/03/2007,15:48:00,40970,40970,40950,40955,38
26/03/2007,15:49:00,40955,40960,40955,40960,13
26/03/2007,15:50:00,40965,40970,40955,40960,42
26/03/2007,15:51:00,40965,40970,40960,40970,28
26/03/2007,15:52:00,40965,40965,40945,40945,28
26/03/2007,15:53:00,40940,40950,40940,40945,30
26/03/2007,15:54:00,40945,40960,40945,40955,28
26/03/2007,15:55:00,40960,40970,40955,40960,32
26/03/2007,15:56:00,40960,40965,40955,40965,18
26/03/2007,15:57:00,40960,40965,40955,40965,25
26/03/2007,15:58:00,40965,40965,40960,40960,13
26/03/2007,15:59:00,40960,40970,40955,40960,31
26/03/2007,16:00:00,40960,40960,40865,40875,514
26/03/2007,16:01:00,40870,40880,40830,40840,201
26/03/2007,16:02:00,40845,40850,40770,40770,276
26/03/2007,16:03:00,40770,40810,40760,40805,219
26/03/2007,16:04:00,40805,40830,40800,40810,184
26/03/2007,16:05:00,40810,40810,40745,40750,198
26/03/2007,16:06:00,40745,40755,40715,40720,292
26/03/2007,16:07:00,40720,40720,40685,40715,181
26/03/2007,16:08:00,40715,40725,40660,40685,219
26/03/2007,16:09:00,40690,40735,40690,40730,162
26/03/2007,16:10:00,40730,40735,40690,40725,101
26/03/2007,16:11:00,40725,40730,40700,40725,129
26/03/2007,16:12:00,40720,40745,40705,40705,141
26/03/2007,16:13:00,40705,40710,40695,40710,99
26/03/2007,16:14:00,40705,40745,40705,40730,123
26/03/2007,16:15:00,40725,40725,40675,40680,112
26/03/2007,16:16:00,40680,40700,40670,40695,109
26/03/2007,16:17:00,40690,40715,40675,40695,86
26/03/2007,16:18:00,40700,40710,40680,40695,65
26/03/2007,16:19:00,40700,40730,40680,40680,116
26/03/2007,16:20:00,40685,40695,40625,40630,239
26/03/2007,16:21:00,40630,40660,40615,40660,167
26/03/2007,16:22:00,40660,40670,40625,40630,109
26/03/2007,16:23:00,40635,40635,40585,40585,195
26/03/2007,16:24:00,40590,40590,40530,40530,227
26/03/2007,16:25:00,40530,40540,40515,40535,147
26/03/2007,16:26:00,40535,40560,40525,40545,154
26/03/2007,16:27:00,40540,40575,40520,40575,204
26/03/2007,16:28:00,40575,40580,40540,40560,91
26/03/2007,16:29:00,40555,40555,40525,40530,125
26/03/2007,16:30:00,40530,40565,40510,40560,167
26/03/2007,16:31:00,40555,40555,40530,40540,78
26/03/2007,16:32:00,40535,40565,40535,40550,124
26/03/2007,16:33:00,40540,40560,40530,40555,85
26/03/2007,16:34:00,40560,40580,40530,40580,167
26/03/2007,16:35:00,40570,40585,40570,40585,76
26/03/2007,16:36:00,40585,40610,40580,40600,131
26/03/2007,16:37:00,40605,40605,40580,40585,78
26/03/2007,16:38:00,40585,40600,40585,40595,24
26/03/2007,16:39:00,40595,40595,40575,40585,83
26/03/2007,16:40:00,40575,40605,40575,40605,48
26/03/2007,16:41:00,40605,40630,40605,40625,90
26/03/2007,16:42:00,40625,40650,40625,40635,134
26/03/2007,16:43:00,40635,40635,40620,40625,69
26/03/2007,16:44:00,40620,40620,40590,40590,120
26/03/2007,16:45:00,40585,40590,40570,40580,114
26/03/2007,16:46:00,40580,40595,40560,40560,94
26/03/2007,16:47:00,40565,40590,40560,40590,81
26/03/2007,16:48:00,40585,40605,40585,40595,38
26/03/2007,16:49:00,40585,40615,40570,40610,98
26/03/2007,16:50:00,40610,40625,40610,40620,51
26/03/2007,16:51:00,40615,40620,40575,40600,52
26/03/2007,16:52:00,40600,40620,40590,40615,41
26/03/2007,16:53:00,40610,40620,40605,40605,15
26/03/2007,16:54:00,40610,40615,40595,40615,42
26/03/2007,16:55:00,40610,40610,40585,40590,33
26/03/2007,16:56:00,40590,40605,40580,40595,48
26/03/2007,16:57:00,40595,40605,40585,40595,25
26/03/2007,16:58:00,40590,40595,40570,40585,46
26/03/2007,16:59:00,40585,40595,40585,40590,38
26/03/2007,17:00:00,40585,40585,40575,40580,33
26/03/2007,17:01:00,40580,40580,40535,40540,131
26/03/2007,17:02:00,40535,40540,40495,40495,197
26/03/2007,17:03:00,40495,40505,40470,40500,313
26/03/2007,17:04:00,40495,40500,40445,40455,154
26/03/2007,17:05:00,40450,40470,40450,40460,69
26/03/2007,17:06:00,40460,40525,40455,40515,167
26/03/2007,17:07:00,40515,40535,40505,40505,101
26/03/2007,17:08:00,40505,40520,40495,40515,89
26/03/2007,17:09:00,40515,40535,40500,40535,91
26/03/2007,17:10:00,40530,40565,40530,40555,72
26/03/2007,17:11:00,40555,40555,40530,40535,71
26/03/2007,17:12:00,40540,40540,40530,40530,51
26/03/2007,17:13:00,40535,40545,40520,40535,100
26/03/2007,17:14:00,40535,40555,40535,40535,67
26/03/2007,17:15:00,40535,40540,40515,40530,118
26/03/2007,17:16:00,40530,40565,40530,40565,109
26/03/2007,17:17:00,40560,40575,40545,40560,85
26/03/2007,17:18:00,40565,40565,40555,40565,70
26/03/2007,17:19:00,40560,40590,40560,40590,59
26/03/2007,17:20:00,40585,40595,40570,40595,59
26/03/2007,17:21:00,40595,40630,40590,40625,129
26/03/2007,17:22:00,40630,40645,40625,40635,117
26/03/2007,17:23:00,40635,40640,40630,40635,31
26/03/2007,17:24:00,40635,40645,40615,40635,94
26/03/2007,17:25:00,40630,40635,40615,40615,54
26/03/2007,17:26:00,40615,40625,40615,40625,32
26/03/2007,17:27:00,40630,40645,40630,40635,113
26/03/2007,17:28:00,40635,40640,40615,40615,70
26/03/2007,17:29:00,40620,40625,40620,40625,30
26/03/2007,17:30:00,40620,40645,40620,40645,39
26/03/2007,17:31:00,40640,40650,40640,40645,56
26/03/2007,17:32:00,40640,40675,40640,40675,92
26/03/2007,17:33:00,40675,40680,40650,40655,57
26/03/2007,17:34:00,40655,40670,40650,40670,37
26/03/2007,17:35:00,40655,40670,40650,40665,39
26/03/2007,17:36:00,40670,40680,40670,40680,42
26/03/2007,17:37:00,40680,40690,40680,40680,50
26/03/2007,17:38:00,40675,40690,40675,40685,25
26/03/2007,17:39:00,40680,40750,40680,40745,96