DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
27/03/2007,09:00:00,40875,40890,40800,40870,180
27/03/2007,09:01:00,40870,40900,40860,40900,147
27/03/2007,09:02:00,40900,40900,40880,40890,80
27/03/2007,09:03:00,40890,40895,40835,40840,90
27/03/2007,09:04:00,40840,40845,40830,40840,64
27/03/2007,09:05:00,40845,40865,40835,40865,78
27/03/2007,09:06:00,40865,40885,40840,40840,116
27/03/2007,09:07:00,40840,40840,40820,40830,62
27/03/2007,09:08:00,40825,40835,40815,40830,80
27/03/2007,09:09:00,40830,40845,40820,40820,37
27/03/2007,09:10:00,40820,40825,40810,40815,33
27/03/2007,09:11:00,40810,40815,40790,40800,63
27/03/2007,09:12:00,40800,40830,40800,40825,66
27/03/2007,09:13:00,40825,40835,40815,40815,41
27/03/2007,09:14:00,40825,40840,40825,40830,25
27/03/2007,09:15:00,40830,40845,40830,40840,23
27/03/2007,09:16:00,40845,40845,40835,40835,21
27/03/2007,09:17:00,40835,40835,40815,40825,33
27/03/2007,09:18:00,40825,40845,40825,40845,39
27/03/2007,09:19:00,40845,40860,40840,40840,38
27/03/2007,09:20:00,40835,40835,40825,40825,41
27/03/2007,09:21:00,40830,40830,40810,40810,22
27/03/2007,09:22:00,40810,40820,40795,40800,52
27/03/2007,09:23:00,40795,40820,40790,40815,60
27/03/2007,09:24:00,40810,40825,40805,40825,29
27/03/2007,09:25:00,40825,40825,40815,40815,15
27/03/2007,09:26:00,40815,40830,40815,40830,22
27/03/2007,09:27:00,40825,40840,40825,40835,32
27/03/2007,09:28:00,40840,40855,40835,40855,54
27/03/2007,09:29:00,40855,40855,40845,40845,29
27/03/2007,09:30:00,40840,40855,40840,40845,15
27/03/2007,09:31:00,40845,40845,40830,40835,17
27/03/2007,09:32:00,40835,40845,40835,40835,20
27/03/2007,09:33:00,40835,40835,40830,40835,23
27/03/2007,09:34:00,40840,40845,40840,40840,15
27/03/2007,09:35:00,40845,40850,40825,40825,23
27/03/2007,09:36:00,40820,40820,40800,40820,53
27/03/2007,09:37:00,40820,40830,40820,40830,16
27/03/2007,09:38:00,40835,40845,40835,40840,17
27/03/2007,09:39:00,40840,40845,40840,40845,19
27/03/2007,09:40:00,40840,40840,40830,40830,34
27/03/2007,09:41:00,40830,40830,40825,40830,14
27/03/2007,09:42:00,40835,40840,40830,40835,11
27/03/2007,09:43:00,40835,40835,40815,40820,48
27/03/2007,09:44:00,40820,40830,40820,40820,18
27/03/2007,09:45:00,40820,40820,40795,40800,39
27/03/2007,09:46:00,40805,40815,40805,40815,15
27/03/2007,09:47:00,40820,40820,40810,40815,27
27/03/2007,09:48:00,40815,40815,40790,40790,32
27/03/2007,09:49:00,40790,40800,40785,40795,51
27/03/2007,09:50:00,40795,40800,40795,40800,9
27/03/2007,09:51:00,40795,40795,40790,40790,19
27/03/2007,09:52:00,40785,40795,40785,40795,8
27/03/2007,09:53:00,40795,40825,40795,40825,68
27/03/2007,09:54:00,40820,40820,40815,40815,2
27/03/2007,09:55:00,40815,40815,40810,40810,6
27/03/2007,09:56:00,40810,40810,40800,40810,7
27/03/2007,09:57:00,40800,40800,40795,40800,33
27/03/2007,09:58:00,40805,40830,40805,40830,58
27/03/2007,09:59:00,40825,40830,40815,40815,19
27/03/2007,10:00:00,40815,40870,40810,40870,185
27/03/2007,10:01:00,40870,40870,40810,40810,103
27/03/2007,10:02:00,40810,40835,40810,40820,38
27/03/2007,10:03:00,40825,40835,40825,40835,27
27/03/2007,10:04:00,40830,40850,40830,40840,36
27/03/2007,10:05:00,40840,40840,40805,40805,60
27/03/2007,10:06:00,40815,40820,40810,40820,14
27/03/2007,10:07:00,40815,40815,40805,40805,21
27/03/2007,10:08:00,40805,40805,40770,40785,101
27/03/2007,10:09:00,40780,40800,40780,40800,69
27/03/2007,10:10:00,40800,40810,40800,40810,37
27/03/2007,10:11:00,40810,40810,40800,40805,30
27/03/2007,10:12:00,40805,40805,40785,40790,27
27/03/2007,10:13:00,40795,40805,40790,40800,15
27/03/2007,10:14:00,40805,40810,40805,40805,10
27/03/2007,10:15:00,40810,40835,40805,40835,86
27/03/2007,10:16:00,40830,40830,40820,40820,6
27/03/2007,10:17:00,40825,40830,40820,40820,4
27/03/2007,10:18:00,40820,40825,40795,40805,29
27/03/2007,10:19:00,40800,40805,40800,40805,2
27/03/2007,10:20:00,40805,40805,40775,40780,64
27/03/2007,10:21:00,40780,40800,40780,40800,26
27/03/2007,10:22:00,40805,40810,40795,40805,20
27/03/2007,10:23:00,40805,40815,40805,40810,13
27/03/2007,10:24:00,40810,40840,40810,40840,37
27/03/2007,10:25:00,40835,40840,40830,40835,23
27/03/2007,10:26:00,40835,40835,40825,40835,9
27/03/2007,10:27:00,40840,40840,40815,40825,56
27/03/2007,10:28:00,40825,40855,40825,40840,70
27/03/2007,10:29:00,40835,40845,40835,40845,5
27/03/2007,10:30:00,40845,40845,40830,40835,11
27/03/2007,10:31:00,40830,40840,40825,40840,18
27/03/2007,10:32:00,40835,40835,40820,40820,9
27/03/2007,10:33:00,40815,40825,40815,40820,6
27/03/2007,10:34:00,40820,40830,40820,40825,9
27/03/2007,10:35:00,40820,40820,40820,40820,3
27/03/2007,10:36:00,40820,40820,40820,40820,2
27/03/2007,10:37:00,40820,40820,40810,40810,11
27/03/2007,10:38:00,40810,40810,40805,40805,21
27/03/2007,10:39:00,40810,40810,40810,40810,3
27/03/2007,10:40:00,40810,40810,40800,40805,16
27/03/2007,10:41:00,40810,40820,40810,40820,17
27/03/2007,10:42:00,40820,40825,40815,40825,9
27/03/2007,10:43:00,40825,40825,40820,40825,9
27/03/2007,10:44:00,40825,40825,40820,40825,11
27/03/2007,10:45:00,40820,40820,40805,40810,19
27/03/2007,10:46:00,40805,40805,40805,40805,6
27/03/2007,10:47:00,40805,40810,40805,40810,11
27/03/2007,10:48:00,40815,40815,40800,40800,6
27/03/2007,10:50:00,40805,40810,40800,40800,10
27/03/2007,10:51:00,40800,40800,40795,40795,3
27/03/2007,10:52:00,40800,40800,40800,40800,3
27/03/2007,10:53:00,40800,40800,40795,40795,10
27/03/2007,10:54:00,40800,40805,40800,40805,5
27/03/2007,10:55:00,40800,40800,40790,40800,24
27/03/2007,10:56:00,40795,40795,40795,40795,4
27/03/2007,10:57:00,40790,40795,40790,40795,9
27/03/2007,10:58:00,40795,40805,40795,40800,19
27/03/2007,10:59:00,40800,40805,40795,40805,16
27/03/2007,11:00:00,40805,40805,40805,40805,7
27/03/2007,11:01:00,40800,40800,40800,40800,13
27/03/2007,11:02:00,40800,40800,40800,40800,2
27/03/2007,11:03:00,40800,40800,40800,40800,5
27/03/2007,11:04:00,40805,40805,40805,40805,1
27/03/2007,11:05:00,40805,40805,40800,40800,4
27/03/2007,11:06:00,40795,40800,40795,40800,11
27/03/2007,11:07:00,40800,40805,40800,40800,8
27/03/2007,11:08:00,40800,40800,40795,40795,2
27/03/2007,11:09:00,40790,40795,40785,40785,12
27/03/2007,11:10:00,40785,40785,40785,40785,9
27/03/2007,11:11:00,40785,40785,40775,40775,29
27/03/2007,11:12:00,40775,40775,40750,40770,84
27/03/2007,11:13:00,40770,40770,40765,40770,16
27/03/2007,11:14:00,40770,40770,40765,40770,8
27/03/2007,11:15:00,40770,40770,40750,40750,40
27/03/2007,11:16:00,40755,40760,40740,40745,79
27/03/2007,11:17:00,40745,40765,40745,40765,36
27/03/2007,11:18:00,40765,40770,40760,40770,10
27/03/2007,11:19:00,40765,40765,40755,40760,28
27/03/2007,11:20:00,40750,40755,40750,40750,6
27/03/2007,11:21:00,40750,40750,40750,40750,4
27/03/2007,11:22:00,40755,40755,40755,40755,5
27/03/2007,11:23:00,40755,40755,40750,40750,11
27/03/2007,11:24:00,40750,40750,40745,40745,4
27/03/2007,11:25:00,40750,40755,40745,40755,13
27/03/2007,11:26:00,40750,40750,40745,40745,10
27/03/2007,11:27:00,40745,40750,40745,40750,5
27/03/2007,11:28:00,40745,40750,40715,40715,49
27/03/2007,11:29:00,40715,40715,40695,40700,65
27/03/2007,11:30:00,40700,40710,40700,40710,16
27/03/2007,11:31:00,40715,40715,40695,40710,46
27/03/2007,11:32:00,40705,40705,40690,40700,53
27/03/2007,11:33:00,40700,40705,40690,40690,15
27/03/2007,11:34:00,40700,40705,40695,40700,18
27/03/2007,11:35:00,40700,40700,40695,40700,37
27/03/2007,11:36:00,40700,40720,40700,40720,52
27/03/2007,11:37:00,40720,40725,40715,40715,37
27/03/2007,11:38:00,40710,40715,40705,40705,18
27/03/2007,11:39:00,40710,40710,40700,40710,44
27/03/2007,11:40:00,40710,40720,40710,40720,11
27/03/2007,11:41:00,40720,40730,40720,40725,31
27/03/2007,11:42:00,40730,40730,40725,40730,9
27/03/2007,11:43:00,40730,40740,40730,40735,32
27/03/2007,11:44:00,40735,40735,40735,40735,5
27/03/2007,11:45:00,40740,40745,40740,40745,21
27/03/2007,11:46:00,40740,40740,40725,40725,27
27/03/2007,11:47:00,40720,40725,40720,40725,2
27/03/2007,11:48:00,40720,40720,40715,40715,19
27/03/2007,11:49:00,40720,40720,40720,40720,6
27/03/2007,11:50:00,40720,40730,40720,40725,13
27/03/2007,11:51:00,40725,40730,40720,40730,17
27/03/2007,11:52:00,40730,40735,40730,40730,4
27/03/2007,11:53:00,40735,40735,40735,40735,7
27/03/2007,11:54:00,40735,40735,40730,40730,10
27/03/2007,11:55:00,40725,40725,40725,40725,3
27/03/2007,11:56:00,40720,40725,40720,40720,15
27/03/2007,11:57:00,40720,40720,40715,40715,8
27/03/2007,11:58:00,40720,40720,40705,40710,32
27/03/2007,11:59:00,40715,40715,40715,40715,3
27/03/2007,12:00:00,40715,40715,40695,40695,35
27/03/2007,12:01:00,40700,40705,40695,40705,16
27/03/2007,12:02:00,40700,40700,40700,40700,8
27/03/2007,12:03:00,40695,40695,40690,40690,21
27/03/2007,12:04:00,40690,40690,40660,40665,70
27/03/2007,12:05:00,40665,40665,40620,40635,116
27/03/2007,12:06:00,40635,40645,40635,40640,14
27/03/2007,12:07:00,40640,40640,40630,40635,45
27/03/2007,12:08:00,40635,40655,40635,40650,61
27/03/2007,12:09:00,40645,40660,40645,40660,58
27/03/2007,12:10:00,40650,40660,40645,40650,12
27/03/2007,12:11:00,40650,40660,40650,40655,17
27/03/2007,12:12:00,40655,40655,40655,40655,3
27/03/2007,12:13:00,40655,40655,40645,40645,9
27/03/2007,12:14:00,40640,40645,40640,40645,25
27/03/2007,12:15:00,40645,40665,40640,40660,33
27/03/2007,12:16:00,40655,40655,40625,40630,37
27/03/2007,12:17:00,40625,40635,40620,40630,50
27/03/2007,12:18:00,40630,40630,40605,40615,49
27/03/2007,12:19:00,40615,40630,40615,40630,23
27/03/2007,12:20:00,40620,40625,40620,40625,5
27/03/2007,12:21:00,40625,40630,40620,40620,22
27/03/2007,12:22:00,40620,40625,40615,40625,17
27/03/2007,12:23:00,40625,40630,40625,40625,5
27/03/2007,12:24:00,40620,40620,40615,40615,6
27/03/2007,12:25:00,40620,40620,40590,40605,59
27/03/2007,12:26:00,40605,40625,40605,40620,29
27/03/2007,12:27:00,40625,40635,40625,40635,131
27/03/2007,12:28:00,40640,40640,40630,40630,12
27/03/2007,12:29:00,40635,40640,40635,40635,7
27/03/2007,12:30:00,40635,40640,40635,40640,12
27/03/2007,12:31:00,40635,40640,40635,40640,12
27/03/2007,12:32:00,40645,40655,40645,40650,28
27/03/2007,12:33:00,40650,40650,40650,40650,3
27/03/2007,12:34:00,40650,40665,40650,40660,42
27/03/2007,12:35:00,40655,40675,40655,40675,52
27/03/2007,12:36:00,40675,40680,40675,40680,23
27/03/2007,12:37:00,40680,40685,40680,40680,13
27/03/2007,12:39:00,40680,40680,40675,40675,3
27/03/2007,12:40:00,40675,40680,40675,40680,8
27/03/2007,12:41:00,40675,40690,40675,40685,21
27/03/2007,12:42:00,40685,40690,40685,40690,106
27/03/2007,12:43:00,40685,40685,40685,40685,4
27/03/2007,12:44:00,40685,40685,40685,40685,6
27/03/2007,12:45:00,40680,40685,40680,40685,10
27/03/2007,12:46:00,40685,40685,40685,40685,1
27/03/2007,12:47:00,40680,40680,40680,40680,7
27/03/2007,12:48:00,40670,40675,40665,40665,8
27/03/2007,12:49:00,40670,40670,40665,40665,5
27/03/2007,12:50:00,40665,40665,40665,40665,3
27/03/2007,12:51:00,40660,40665,40650,40650,27
27/03/2007,12:52:00,40650,40650,40650,40650,9
27/03/2007,12:53:00,40650,40650,40645,40645,11
27/03/2007,12:54:00,40645,40645,40640,40640,24
27/03/2007,12:55:00,40645,40645,40640,40640,5
27/03/2007,12:56:00,40645,40655,40645,40655,12
27/03/2007,12:57:00,40655,40655,40655,40655,3
27/03/2007,12:58:00,40655,40655,40645,40645,33
27/03/2007,12:59:00,40650,40655,40645,40645,15
27/03/2007,13:00:00,40650,40655,40650,40655,19
27/03/2007,13:01:00,40655,40665,40650,40665,20
27/03/2007,13:02:00,40665,40670,40665,40665,15
27/03/2007,13:03:00,40670,40685,40670,40685,114
27/03/2007,13:04:00,40685,40700,40685,40700,34
27/03/2007,13:05:00,40700,40700,40690,40700,25
27/03/2007,13:06:00,40705,40710,40705,40710,21
27/03/2007,13:07:00,40700,40710,40700,40705,35
27/03/2007,13:08:00,40705,40715,40705,40710,14
27/03/2007,13:09:00,40715,40720,40710,40715,10
27/03/2007,13:10:00,40715,40720,40710,40710,24
27/03/2007,13:11:00,40715,40715,40705,40705,7
27/03/2007,13:12:00,40710,40710,40705,40705,8
27/03/2007,13:13:00,40710,40710,40710,40710,2
27/03/2007,13:14:00,40705,40705,40700,40705,105
27/03/2007,13:15:00,40705,40705,40700,40700,5
27/03/2007,13:16:00,40700,40700,40695,40695,13
27/03/2007,13:17:00,40690,40690,40680,40685,15
27/03/2007,13:18:00,40685,40685,40680,40680,4
27/03/2007,13:19:00,40680,40680,40675,40675,3
27/03/2007,13:20:00,40675,40680,40675,40680,7
27/03/2007,13:21:00,40680,40685,40680,40685,2
27/03/2007,13:22:00,40680,40680,40680,40680,2
27/03/2007,13:23:00,40685,40685,40685,40685,3
27/03/2007,13:25:00,40690,40695,40690,40695,10
27/03/2007,13:29:00,40700,40700,40700,40700,3
27/03/2007,13:30:00,40700,40710,40700,40710,14
27/03/2007,13:31:00,40710,40710,40705,40705,5
27/03/2007,13:32:00,40705,40705,40705,40705,3
27/03/2007,13:33:00,40700,40710,40700,40710,7
27/03/2007,13:34:00,40700,40700,40700,40700,4
27/03/2007,13:35:00,40700,40700,40700,40700,14
27/03/2007,13:36:00,40695,40695,40690,40695,10
27/03/2007,13:37:00,40690,40690,40685,40685,8
27/03/2007,13:38:00,40685,40685,40685,40685,1
27/03/2007,13:39:00,40685,40685,40685,40685,1
27/03/2007,13:40:00,40685,40685,40685,40685,1
27/03/2007,13:41:00,40685,40690,40680,40680,7
27/03/2007,13:42:00,40680,40680,40680,40680,1
27/03/2007,13:43:00,40690,40690,40690,40690,1
27/03/2007,13:44:00,40690,40690,40690,40690,2
27/03/2007,13:45:00,40685,40685,40680,40680,13
27/03/2007,13:46:00,40685,40685,40685,40685,2
27/03/2007,13:47:00,40685,40685,40685,40685,3
27/03/2007,13:48:00,40690,40690,40685,40685,12
27/03/2007,13:49:00,40695,40700,40690,40695,12
27/03/2007,13:50:00,40690,40695,40690,40695,4
27/03/2007,13:51:00,40690,40690,40685,40690,5
27/03/2007,13:52:00,40690,40690,40685,40690,3
27/03/2007,13:53:00,40695,40700,40695,40700,18
27/03/2007,13:55:00,40695,40700,40695,40700,6
27/03/2007,13:56:00,40700,40700,40700,40700,1
27/03/2007,13:57:00,40705,40710,40705,40710,2
27/03/2007,13:58:00,40705,40735,40705,40720,62
27/03/2007,13:59:00,40720,40735,40715,40730,36
27/03/2007,14:00:00,40730,40740,40730,40730,34
27/03/2007,14:01:00,40730,40730,40725,40730,15
27/03/2007,14:02:00,40730,40730,40725,40725,13
27/03/2007,14:03:00,40725,40725,40720,40720,3
27/03/2007,14:04:00,40720,40725,40710,40725,20
27/03/2007,14:05:00,40725,40725,40725,40725,2
27/03/2007,14:06:00,40720,40720,40715,40720,107
27/03/2007,14:07:00,40720,40720,40720,40720,9
27/03/2007,14:08:00,40725,40725,40715,40715,20
27/03/2007,14:09:00,40715,40725,40715,40725,8
27/03/2007,14:10:00,40720,40735,40720,40735,5
27/03/2007,14:11:00,40735,40735,40735,40735,2
27/03/2007,14:12:00,40735,40745,40735,40740,24
27/03/2007,14:13:00,40735,40735,40725,40725,18
27/03/2007,14:14:00,40725,40725,40710,40715,27
27/03/2007,14:15:00,40720,40720,40715,40715,13
27/03/2007,14:16:00,40715,40715,40715,40715,5
27/03/2007,14:17:00,40715,40720,40715,40715,8
27/03/2007,14:18:00,40720,40720,40715,40720,6
27/03/2007,14:19:00,40720,40720,40720,40720,4
27/03/2007,14:20:00,40725,40725,40720,40720,9
27/03/2007,14:21:00,40720,40720,40715,40715,3
27/03/2007,14:22:00,40720,40720,40720,40720,3
27/03/2007,14:23:00,40715,40730,40715,40725,35
27/03/2007,14:24:00,40730,40735,40730,40730,22
27/03/2007,14:25:00,40730,40735,40730,40730,6
27/03/2007,14:26:00,40735,40735,40735,40735,3
27/03/2007,14:27:00,40740,40760,40735,40755,57
27/03/2007,14:28:00,40760,40775,40760,40765,50
27/03/2007,14:29:00,40765,40770,40765,40770,3
27/03/2007,14:30:00,40770,40770,40740,40740,52
27/03/2007,14:31:00,40740,40745,40740,40740,16
27/03/2007,14:33:00,40745,40760,40745,40755,13
27/03/2007,14:34:00,40760,40760,40750,40750,12
27/03/2007,14:35:00,40750,40760,40750,40750,16
27/03/2007,14:36:00,40755,40760,40755,40760,8
27/03/2007,14:37:00,40755,40755,40735,40740,18
27/03/2007,14:38:00,40740,40740,40735,40735,3
27/03/2007,14:39:00,40735,40740,40735,40735,6
27/03/2007,14:40:00,40735,40735,40735,40735,4
27/03/2007,14:41:00,40740,40740,40730,40735,5
27/03/2007,14:42:00,40725,40725,40705,40710,43
27/03/2007,14:43:00,40710,40730,40710,40725,22
27/03/2007,14:44:00,40725,40725,40725,40725,3
27/03/2007,14:45:00,40730,40740,40730,40735,12
27/03/2007,14:46:00,40730,40735,40730,40735,11
27/03/2007,14:48:00,40730,40730,40725,40725,14
27/03/2007,14:49:00,40725,40725,40725,40725,1
27/03/2007,14:50:00,40725,40730,40725,40730,24
27/03/2007,14:51:00,40730,40730,40730,40730,1
27/03/2007,14:52:00,40725,40730,40725,40730,5
27/03/2007,14:53:00,40730,40740,40730,40740,47
27/03/2007,14:54:00,40740,40740,40735,40740,8
27/03/2007,14:55:00,40740,40740,40735,40735,7
27/03/2007,14:56:00,40730,40740,40730,40740,4
27/03/2007,14:57:00,40735,40735,40730,40730,5
27/03/2007,14:58:00,40730,40730,40730,40730,4
27/03/2007,14:59:00,40725,40725,40720,40720,15
27/03/2007,15:00:00,40725,40740,40725,40735,17
27/03/2007,15:01:00,40735,40735,40730,40735,12
27/03/2007,15:02:00,40730,40740,40730,40740,12
27/03/2007,15:03:00,40740,40740,40740,40740,1
27/03/2007,15:04:00,40745,40755,40720,40725,43
27/03/2007,15:05:00,40725,40730,40725,40730,4
27/03/2007,15:06:00,40730,40740,40730,40740,10
27/03/2007,15:07:00,40740,40740,40740,40740,4
27/03/2007,15:08:00,40745,40750,40745,40750,17
27/03/2007,15:09:00,40750,40750,40750,40750,18
27/03/2007,15:10:00,40750,40750,40740,40740,4
27/03/2007,15:11:00,40740,40740,40735,40740,5
27/03/2007,15:12:00,40740,40740,40740,40740,10
27/03/2007,15:13:00,40735,40735,40730,40735,15
27/03/2007,15:14:00,40730,40730,40730,40730,2
27/03/2007,15:15:00,40725,40725,40710,40710,9
27/03/2007,15:16:00,40710,40715,40710,40710,7
27/03/2007,15:17:00,40715,40715,40715,40715,2
27/03/2007,15:18:00,40715,40715,40715,40715,3
27/03/2007,15:19:00,40720,40720,40710,40710,6
27/03/2007,15:20:00,40710,40720,40710,40720,8
27/03/2007,15:21:00,40725,40725,40725,40725,5
27/03/2007,15:23:00,40715,40715,40710,40710,11
27/03/2007,15:24:00,40710,40710,40690,40700,28
27/03/2007,15:25:00,40690,40695,40670,40675,42
27/03/2007,15:26:00,40680,40680,40675,40680,28
27/03/2007,15:27:00,40675,40675,40665,40670,32
27/03/2007,15:28:00,40670,40670,40655,40660,16
27/03/2007,15:29:00,40660,40660,40655,40660,25
27/03/2007,15:30:00,40670,40675,40660,40665,23
27/03/2007,15:31:00,40660,40675,40660,40665,19
27/03/2007,15:32:00,40655,40655,40610,40615,99
27/03/2007,15:33:00,40620,40640,40610,40640,34
27/03/2007,15:34:00,40640,40640,40620,40630,23
27/03/2007,15:35:00,40630,40640,40625,40625,46
27/03/2007,15:36:00,40625,40640,40605,40635,68
27/03/2007,15:37:00,40635,40660,40635,40655,53
27/03/2007,15:38:00,40660,40660,40655,40660,29
27/03/2007,15:39:00,40665,40665,40645,40650,25
27/03/2007,15:40:00,40645,40650,40635,40640,17
27/03/2007,15:41:00,40640,40640,40635,40635,4
27/03/2007,15:42:00,40640,40640,40630,40635,26
27/03/2007,15:43:00,40640,40655,40635,40650,27
27/03/2007,15:44:00,40655,40675,40655,40670,20
27/03/2007,15:45:00,40670,40680,40665,40675,27
27/03/2007,15:46:00,40675,40685,40670,40670,29
27/03/2007,15:47:00,40665,40670,40665,40670,7
27/03/2007,15:48:00,40665,40675,40665,40675,14
27/03/2007,15:49:00,40675,40700,40675,40700,59
27/03/2007,15:50:00,40700,40725,40700,40705,57
27/03/2007,15:51:00,40705,40710,40705,40710,13
27/03/2007,15:52:00,40710,40715,40700,40700,21
27/03/2007,15:53:00,40695,40695,40680,40685,32
27/03/2007,15:54:00,40680,40680,40675,40675,8
27/03/2007,15:55:00,40680,40680,40675,40680,7
27/03/2007,15:56:00,40685,40685,40670,40675,20
27/03/2007,15:57:00,40680,40690,40680,40685,26
27/03/2007,15:58:00,40690,40695,40685,40690,31
27/03/2007,15:59:00,40685,40685,40665,40665,55
27/03/2007,16:00:00,40675,40690,40630,40690,142
27/03/2007,16:01:00,40690,40700,40610,40610,125
27/03/2007,16:02:00,40610,40675,40600,40670,177
27/03/2007,16:03:00,40665,40680,40660,40675,71
27/03/2007,16:04:00,40675,40685,40645,40680,109
27/03/2007,16:05:00,40680,40685,40640,40655,156
27/03/2007,16:06:00,40655,40670,40655,40670,34
27/03/2007,16:07:00,40665,40675,40630,40660,77
27/03/2007,16:08:00,40650,40650,40610,40615,72
27/03/2007,16:09:00,40615,40625,40590,40615,91
27/03/2007,16:10:00,40615,40615,40570,40605,161
27/03/2007,16:11:00,40600,40620,40585,40610,88
27/03/2007,16:12:00,40610,40635,40590,40610,116
27/03/2007,16:13:00,40605,40615,40595,40610,50
27/03/2007,16:14:00,40600,40605,40585,40600,61
27/03/2007,16:15:00,40605,40630,40595,40625,90
27/03/2007,16:16:00,40625,40625,40605,40620,62
27/03/2007,16:17:00,40625,40640,40620,40620,65
27/03/2007,16:18:00,40625,40645,40625,40645,69
27/03/2007,16:19:00,40630,40640,40625,40630,88
27/03/2007,16:20:00,40635,40655,40635,40650,92
27/03/2007,16:21:00,40650,40650,40630,40635,64
27/03/2007,16:22:00,40635,40640,40620,40620,50
27/03/2007,16:23:00,40620,40635,40610,40635,47
27/03/2007,16:24:00,40635,40670,40635,40660,130
27/03/2007,16:25:00,40660,40665,40645,40645,29
27/03/2007,16:26:00,40645,40660,40645,40655,18
27/03/2007,16:27:00,40655,40655,40645,40655,8
27/03/2007,16:28:00,40650,40650,40635,40645,28
27/03/2007,16:29:00,40640,40640,40635,40635,13
27/03/2007,16:30:00,40630,40640,40620,40640,56
27/03/2007,16:31:00,40625,40625,40605,40615,66
27/03/2007,16:32:00,40610,40635,40605,40620,69
27/03/2007,16:33:00,40625,40635,40625,40625,21
27/03/2007,16:34:00,40625,40645,40625,40630,28
27/03/2007,16:35:00,40630,40640,40620,40630,24
27/03/2007,16:36:00,40630,40640,40605,40640,36
27/03/2007,16:37:00,40645,40665,40645,40665,47
27/03/2007,16:38:00,40670,40705,40670,40705,102
27/03/2007,16:39:00,40700,40715,40700,40705,53
27/03/2007,16:40:00,40700,40700,40685,40685,53
27/03/2007,16:41:00,40685,40700,40685,40700,46
27/03/2007,16:42:00,40700,40730,40695,40720,59
27/03/2007,16:43:00,40715,40740,40715,40720,90
27/03/2007,16:44:00,40715,40715,40700,40710,45
27/03/2007,16:45:00,40710,40715,40690,40690,55
27/03/2007,16:46:00,40690,40705,40690,40700,28
27/03/2007,16:47:00,40700,40705,40675,40690,47
27/03/2007,16:48:00,40695,40700,40685,40685,26
27/03/2007,16:49:00,40690,40715,40685,40710,52
27/03/2007,16:50:00,40710,40710,40695,40700,13
27/03/2007,16:51:00,40700,40725,40695,40725,39
27/03/2007,16:52:00,40725,40755,40720,40750,77
27/03/2007,16:53:00,40750,40750,40740,40740,18
27/03/2007,16:54:00,40740,40740,40735,40740,17
27/03/2007,16:55:00,40735,40735,40700,40710,55
27/03/2007,16:56:00,40715,40715,40705,40715,17
27/03/2007,16:57:00,40710,40715,40705,40710,23
27/03/2007,16:58:00,40705,40710,40695,40695,22
27/03/2007,16:59:00,40700,40715,40700,40705,25
27/03/2007,17:00:00,40700,40700,40680,40680,54
27/03/2007,17:01:00,40680,40680,40670,40680,46
27/03/2007,17:02:00,40680,40680,40650,40655,43
27/03/2007,17:03:00,40660,40675,40660,40670,33
27/03/2007,17:04:00,40670,40670,40660,40660,24
27/03/2007,17:05:00,40665,40675,40665,40670,14
27/03/2007,17:06:00,40675,40685,40675,40685,20
27/03/2007,17:07:00,40690,40690,40660,40675,59
27/03/2007,17:08:00,40675,40680,40665,40665,25
27/03/2007,17:09:00,40665,40665,40640,40655,84
27/03/2007,17:10:00,40660,40660,40625,40640,48
27/03/2007,17:11:00,40635,40640,40635,40640,37
27/03/2007,17:12:00,40645,40645,40625,40625,53
27/03/2007,17:13:00,40630,40635,40615,40625,49
27/03/2007,17:14:00,40630,40650,40630,40650,35
27/03/2007,17:15:00,40650,40660,40650,40655,14
27/03/2007,17:16:00,40650,40650,40640,40645,28
27/03/2007,17:17:00,40635,40640,40635,40640,17
27/03/2007,17:18:00,40640,40645,40635,40635,22
27/03/2007,17:19:00,40640,40645,40630,40635,43
27/03/2007,17:20:00,40630,40635,40620,40625,45
27/03/2007,17:21:00,40630,40630,40610,40625,39
27/03/2007,17:22:00,40630,40630,40615,40620,30
27/03/2007,17:23:00,40620,40620,40605,40610,47
27/03/2007,17:24:00,40610,40610,40595,40595,52
27/03/2007,17:25:00,40595,40610,40595,40610,60
27/03/2007,17:26:00,40605,40615,40595,40605,56
27/03/2007,17:27:00,40600,40610,40590,40595,73
27/03/2007,17:28:00,40590,40600,40590,40595,37
27/03/2007,17:29:00,40595,40595,40585,40585,17
27/03/2007,17:30:00,40590,40590,40565,40575,67
27/03/2007,17:31:00,40575,40585,40565,40575,59
27/03/2007,17:32:00,40580,40595,40575,40590,25
27/03/2007,17:33:00,40595,40600,40590,40595,19
27/03/2007,17:34:00,40585,40595,40580,40595,31
27/03/2007,17:35:00,40585,40605,40580,40595,42
27/03/2007,17:36:00,40590,40595,40580,40580,37
27/03/2007,17:37:00,40590,40595,40585,40585,25
27/03/2007,17:38:00,40585,40600,40585,40600,22
27/03/2007,17:39:00,40595,40605,40595,40605,33