DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/03/2007,09:00:00,40400,40480,40290,40430,105
28/03/2007,09:01:00,40425,40480,40425,40480,73
28/03/2007,09:02:00,40470,40495,40450,40465,115
28/03/2007,09:03:00,40470,40485,40465,40470,64
28/03/2007,09:04:00,40470,40470,40455,40455,42
28/03/2007,09:05:00,40465,40470,40450,40455,100
28/03/2007,09:06:00,40450,40455,40440,40450,89
28/03/2007,09:07:00,40450,40485,40450,40475,100
28/03/2007,09:08:00,40475,40475,40460,40465,43
28/03/2007,09:09:00,40470,40495,40470,40495,62
28/03/2007,09:10:00,40490,40525,40485,40525,75
28/03/2007,09:11:00,40520,40540,40520,40530,115
28/03/2007,09:12:00,40530,40530,40490,40490,60
28/03/2007,09:13:00,40490,40500,40485,40485,19
28/03/2007,09:14:00,40485,40490,40470,40470,24
28/03/2007,09:15:00,40470,40485,40455,40485,37
28/03/2007,09:16:00,40485,40485,40465,40470,7
28/03/2007,09:17:00,40475,40485,40475,40480,28
28/03/2007,09:18:00,40480,40480,40465,40475,30
28/03/2007,09:19:00,40465,40500,40465,40500,61
28/03/2007,09:20:00,40500,40505,40485,40490,61
28/03/2007,09:21:00,40490,40495,40480,40495,14
28/03/2007,09:22:00,40500,40510,40500,40500,18
28/03/2007,09:23:00,40500,40515,40500,40515,18
28/03/2007,09:24:00,40515,40520,40515,40520,21
28/03/2007,09:25:00,40520,40540,40520,40525,66
28/03/2007,09:26:00,40525,40530,40520,40525,19
28/03/2007,09:27:00,40525,40525,40510,40515,41
28/03/2007,09:28:00,40515,40515,40515,40515,5
28/03/2007,09:29:00,40520,40520,40510,40510,26
28/03/2007,09:30:00,40510,40510,40500,40500,49
28/03/2007,09:31:00,40500,40500,40490,40490,23
28/03/2007,09:32:00,40500,40505,40495,40505,21
28/03/2007,09:33:00,40500,40500,40485,40485,17
28/03/2007,09:34:00,40490,40490,40490,40490,6
28/03/2007,09:35:00,40495,40515,40495,40510,34
28/03/2007,09:36:00,40510,40510,40495,40495,28
28/03/2007,09:37:00,40495,40495,40475,40475,87
28/03/2007,09:38:00,40480,40480,40460,40470,75
28/03/2007,09:39:00,40470,40470,40460,40470,32
28/03/2007,09:40:00,40465,40475,40460,40475,53
28/03/2007,09:41:00,40470,40485,40455,40485,67
28/03/2007,09:42:00,40475,40475,40475,40475,3
28/03/2007,09:43:00,40470,40475,40470,40470,10
28/03/2007,09:44:00,40470,40475,40470,40475,12
28/03/2007,09:45:00,40475,40485,40475,40480,9
28/03/2007,09:46:00,40485,40500,40485,40500,36
28/03/2007,09:47:00,40500,40505,40495,40500,19
28/03/2007,09:48:00,40500,40500,40500,40500,9
28/03/2007,09:49:00,40505,40535,40505,40520,42
28/03/2007,09:50:00,40520,40520,40515,40515,19
28/03/2007,09:51:00,40520,40530,40520,40530,38
28/03/2007,09:52:00,40525,40530,40515,40530,68
28/03/2007,09:53:00,40530,40540,40530,40540,27
28/03/2007,09:54:00,40540,40560,40540,40555,95
28/03/2007,09:55:00,40555,40560,40530,40530,54
28/03/2007,09:56:00,40530,40530,40520,40520,40
28/03/2007,09:57:00,40525,40550,40525,40545,48
28/03/2007,09:58:00,40540,40545,40500,40505,106
28/03/2007,09:59:00,40510,40540,40510,40525,46
28/03/2007,10:00:00,40535,40535,40530,40530,25
28/03/2007,10:01:00,40530,40535,40530,40535,6
28/03/2007,10:02:00,40540,40560,40540,40555,43
28/03/2007,10:03:00,40560,40560,40530,40535,50
28/03/2007,10:04:00,40530,40555,40530,40545,32
28/03/2007,10:05:00,40550,40550,40540,40545,15
28/03/2007,10:06:00,40550,40555,40520,40525,82
28/03/2007,10:07:00,40530,40535,40530,40535,6
28/03/2007,10:08:00,40535,40555,40535,40550,26
28/03/2007,10:09:00,40540,40545,40540,40545,4
28/03/2007,10:10:00,40545,40555,40545,40555,15
28/03/2007,10:11:00,40555,40580,40550,40570,107
28/03/2007,10:12:00,40565,40570,40565,40570,12
28/03/2007,10:13:00,40570,40570,40540,40555,42
28/03/2007,10:14:00,40550,40565,40545,40545,18
28/03/2007,10:15:00,40545,40545,40530,40545,41
28/03/2007,10:16:00,40545,40545,40525,40535,39
28/03/2007,10:17:00,40540,40550,40540,40550,26
28/03/2007,10:18:00,40550,40565,40545,40560,35
28/03/2007,10:19:00,40555,40565,40550,40555,42
28/03/2007,10:20:00,40555,40555,40550,40555,47
28/03/2007,10:21:00,40555,40565,40555,40565,17
28/03/2007,10:22:00,40565,40570,40565,40565,12
28/03/2007,10:23:00,40565,40565,40545,40555,46
28/03/2007,10:24:00,40555,40555,40550,40550,14
28/03/2007,10:25:00,40550,40555,40540,40540,61
28/03/2007,10:26:00,40545,40545,40530,40540,43
28/03/2007,10:27:00,40540,40555,40540,40550,21
28/03/2007,10:28:00,40550,40555,40545,40555,11
28/03/2007,10:29:00,40550,40550,40530,40535,24
28/03/2007,10:30:00,40535,40535,40510,40530,89
28/03/2007,10:31:00,40525,40540,40525,40540,23
28/03/2007,10:32:00,40540,40545,40540,40545,19
28/03/2007,10:33:00,40550,40555,40550,40555,21
28/03/2007,10:34:00,40545,40560,40545,40555,25
28/03/2007,10:35:00,40555,40555,40550,40550,11
28/03/2007,10:36:00,40555,40555,40550,40555,5
28/03/2007,10:37:00,40550,40565,40545,40565,21
28/03/2007,10:38:00,40565,40565,40560,40560,17
28/03/2007,10:39:00,40555,40555,40545,40545,34
28/03/2007,10:40:00,40545,40555,40545,40555,21
28/03/2007,10:41:00,40560,40570,40560,40565,27
28/03/2007,10:42:00,40570,40575,40570,40570,14
28/03/2007,10:43:00,40575,40575,40550,40550,40
28/03/2007,10:44:00,40550,40560,40540,40560,36
28/03/2007,10:45:00,40560,40560,40555,40555,17
28/03/2007,10:46:00,40555,40555,40555,40555,4
28/03/2007,10:47:00,40550,40550,40540,40550,17
28/03/2007,10:48:00,40550,40550,40550,40550,6
28/03/2007,10:49:00,40550,40550,40540,40540,9
28/03/2007,10:50:00,40545,40565,40545,40565,35
28/03/2007,10:51:00,40560,40565,40560,40560,7
28/03/2007,10:52:00,40565,40570,40560,40570,16
28/03/2007,10:53:00,40565,40570,40565,40565,20
28/03/2007,10:54:00,40570,40570,40560,40560,6
28/03/2007,10:55:00,40570,40570,40560,40565,10
28/03/2007,10:56:00,40570,40575,40570,40570,9
28/03/2007,10:57:00,40575,40605,40575,40595,105
28/03/2007,10:58:00,40595,40605,40595,40595,21
28/03/2007,10:59:00,40595,40595,40580,40585,30
28/03/2007,11:00:00,40595,40605,40595,40595,35
28/03/2007,11:01:00,40595,40595,40585,40585,24
28/03/2007,11:02:00,40590,40590,40590,40590,5
28/03/2007,11:03:00,40590,40590,40590,40590,5
28/03/2007,11:04:00,40585,40585,40580,40580,26
28/03/2007,11:05:00,40575,40575,40575,40575,3
28/03/2007,11:06:00,40580,40580,40575,40580,28
28/03/2007,11:07:00,40585,40590,40585,40590,7
28/03/2007,11:08:00,40585,40585,40580,40580,5
28/03/2007,11:09:00,40580,40580,40570,40575,18
28/03/2007,11:10:00,40580,40585,40575,40575,10
28/03/2007,11:11:00,40575,40585,40575,40580,7
28/03/2007,11:12:00,40585,40595,40585,40590,35
28/03/2007,11:13:00,40595,40595,40590,40590,7
28/03/2007,11:14:00,40585,40585,40575,40585,1047
28/03/2007,11:15:00,40585,40590,40585,40585,8
28/03/2007,11:16:00,40590,40590,40590,40590,1
28/03/2007,11:17:00,40585,40585,40580,40585,11
28/03/2007,11:18:00,40590,40590,40590,40590,7
28/03/2007,11:19:00,40590,40595,40590,40595,7
28/03/2007,11:20:00,40590,40590,40580,40590,24
28/03/2007,11:21:00,40585,40585,40585,40585,3
28/03/2007,11:22:00,40585,40590,40585,40585,3
28/03/2007,11:23:00,40585,40585,40580,40580,2
28/03/2007,11:24:00,40580,40580,40580,40580,7
28/03/2007,11:25:00,40580,40580,40580,40580,3
28/03/2007,11:26:00,40580,40580,40575,40575,3
28/03/2007,11:27:00,40575,40580,40575,40580,4
28/03/2007,11:28:00,40575,40580,40575,40580,17
28/03/2007,11:29:00,40575,40575,40575,40575,2
28/03/2007,11:30:00,40575,40580,40570,40580,29
28/03/2007,11:31:00,40580,40580,40575,40580,4
28/03/2007,11:32:00,40580,40580,40575,40580,15
28/03/2007,11:33:00,40580,40580,40575,40580,15
28/03/2007,11:34:00,40585,40590,40580,40590,22
28/03/2007,11:35:00,40590,40590,40590,40590,13
28/03/2007,11:36:00,40590,40595,40590,40595,14
28/03/2007,11:37:00,40595,40600,40585,40595,19
28/03/2007,11:38:00,40585,40585,40585,40585,8
28/03/2007,11:39:00,40580,40585,40575,40575,16
28/03/2007,11:40:00,40575,40575,40575,40575,2
28/03/2007,11:41:00,40575,40575,40575,40575,8
28/03/2007,11:42:00,40575,40575,40565,40570,30
28/03/2007,11:43:00,40565,40565,40560,40565,14
28/03/2007,11:44:00,40565,40565,40560,40560,2
28/03/2007,11:45:00,40560,40560,40560,40560,3
28/03/2007,11:46:00,40565,40570,40565,40565,6
28/03/2007,11:47:00,40570,40570,40565,40565,3
28/03/2007,11:48:00,40570,40570,40570,40570,1
28/03/2007,11:49:00,40565,40565,40560,40565,4
28/03/2007,11:50:00,40560,40565,40560,40565,4
28/03/2007,11:51:00,40560,40565,40560,40565,14
28/03/2007,11:52:00,40560,40560,40550,40555,12
28/03/2007,11:53:00,40560,40560,40560,40560,2
28/03/2007,11:54:00,40555,40560,40555,40560,8
28/03/2007,11:55:00,40560,40560,40555,40555,3
28/03/2007,11:56:00,40555,40555,40550,40550,13
28/03/2007,11:57:00,40555,40555,40555,40555,5
28/03/2007,11:58:00,40560,40565,40555,40555,13
28/03/2007,11:59:00,40555,40555,40550,40555,43
28/03/2007,12:00:00,40560,40560,40560,40560,2
28/03/2007,12:01:00,40555,40555,40555,40555,3
28/03/2007,12:02:00,40560,40560,40555,40560,10
28/03/2007,12:03:00,40560,40560,40560,40560,2
28/03/2007,12:04:00,40560,40560,40560,40560,5
28/03/2007,12:05:00,40560,40560,40560,40560,1
28/03/2007,12:06:00,40565,40570,40550,40565,15
28/03/2007,12:07:00,40555,40555,40545,40550,17
28/03/2007,12:08:00,40550,40550,40550,40550,4
28/03/2007,12:09:00,40550,40550,40535,40540,38
28/03/2007,12:10:00,40540,40540,40530,40535,31
28/03/2007,12:11:00,40535,40545,40530,40540,22
28/03/2007,12:12:00,40545,40545,40545,40545,1
28/03/2007,12:13:00,40545,40545,40545,40545,2
28/03/2007,12:14:00,40550,40550,40550,40550,5
28/03/2007,12:15:00,40555,40560,40555,40560,12
28/03/2007,12:16:00,40555,40560,40555,40560,6
28/03/2007,12:17:00,40550,40550,40550,40550,4
28/03/2007,12:18:00,40545,40545,40545,40545,2
28/03/2007,12:19:00,40545,40545,40535,40545,13
28/03/2007,12:20:00,40550,40555,40545,40545,10
28/03/2007,12:22:00,40550,40550,40550,40550,3
28/03/2007,12:24:00,40545,40545,40545,40545,5
28/03/2007,12:25:00,40545,40550,40545,40550,7
28/03/2007,12:26:00,40550,40550,40550,40550,5
28/03/2007,12:27:00,40550,40555,40550,40550,32
28/03/2007,12:28:00,40545,40550,40545,40550,25
28/03/2007,12:29:00,40540,40550,40540,40550,10
28/03/2007,12:30:00,40545,40545,40535,40540,8
28/03/2007,12:31:00,40540,40540,40540,40540,1
28/03/2007,12:32:00,40540,40540,40540,40540,35
28/03/2007,12:35:00,40540,40550,40540,40550,5
28/03/2007,12:36:00,40550,40555,40540,40540,21
28/03/2007,12:37:00,40535,40545,40535,40545,16
28/03/2007,12:38:00,40540,40540,40530,40540,35
28/03/2007,12:39:00,40535,40550,40535,40545,12
28/03/2007,12:40:00,40550,40575,40550,40570,68
28/03/2007,12:41:00,40570,40570,40565,40565,26
28/03/2007,12:42:00,40565,40565,40565,40565,2
28/03/2007,12:43:00,40565,40565,40565,40565,3
28/03/2007,12:44:00,40565,40565,40565,40565,9
28/03/2007,12:45:00,40565,40575,40565,40570,19
28/03/2007,12:46:00,40575,40575,40570,40570,5
28/03/2007,12:47:00,40570,40570,40570,40570,3
28/03/2007,12:48:00,40570,40570,40570,40570,2
28/03/2007,12:50:00,40570,40570,40565,40565,5
28/03/2007,12:51:00,40560,40560,40560,40560,18
28/03/2007,12:52:00,40560,40560,40560,40560,4
28/03/2007,12:53:00,40560,40560,40560,40560,1
28/03/2007,12:55:00,40565,40565,40565,40565,1
28/03/2007,12:56:00,40565,40565,40560,40560,3
28/03/2007,12:57:00,40565,40565,40565,40565,3
28/03/2007,13:00:00,40565,40570,40565,40570,8
28/03/2007,13:01:00,40570,40575,40570,40570,4
28/03/2007,13:02:00,40575,40575,40575,40575,3
28/03/2007,13:03:00,40575,40575,40565,40565,8
28/03/2007,13:04:00,40565,40565,40560,40560,2
28/03/2007,13:05:00,40570,40570,40570,40570,5
28/03/2007,13:06:00,40565,40565,40545,40545,41
28/03/2007,13:07:00,40545,40545,40545,40545,3
28/03/2007,13:08:00,40545,40550,40545,40550,3
28/03/2007,13:09:00,40555,40565,40555,40565,14
28/03/2007,13:12:00,40555,40555,40555,40555,1
28/03/2007,13:14:00,40555,40555,40555,40555,1
28/03/2007,13:15:00,40560,40560,40550,40550,10
28/03/2007,13:16:00,40550,40555,40550,40555,6
28/03/2007,13:17:00,40555,40555,40555,40555,3
28/03/2007,13:18:00,40555,40560,40555,40560,2
28/03/2007,13:19:00,40555,40555,40555,40555,3
28/03/2007,13:20:00,40555,40555,40535,40540,29
28/03/2007,13:21:00,40545,40545,40540,40540,2
28/03/2007,13:22:00,40540,40540,40540,40540,1
28/03/2007,13:23:00,40550,40550,40550,40550,1
28/03/2007,13:24:00,40550,40550,40545,40545,21
28/03/2007,13:25:00,40550,40560,40545,40545,20
28/03/2007,13:26:00,40540,40540,40530,40530,18
28/03/2007,13:27:00,40530,40530,40510,40520,81
28/03/2007,13:28:00,40520,40520,40515,40515,9
28/03/2007,13:29:00,40510,40520,40510,40520,12
28/03/2007,13:30:00,40520,40530,40515,40515,22
28/03/2007,13:31:00,40510,40510,40500,40505,44
28/03/2007,13:32:00,40500,40500,40485,40490,52
28/03/2007,13:33:00,40490,40500,40485,40485,39
28/03/2007,13:34:00,40490,40495,40490,40495,6
28/03/2007,13:35:00,40505,40505,40495,40495,8
28/03/2007,13:36:00,40490,40495,40485,40490,15
28/03/2007,13:37:00,40490,40495,40485,40485,21
28/03/2007,13:38:00,40485,40485,40460,40460,39
28/03/2007,13:39:00,40460,40465,40440,40455,57
28/03/2007,13:40:00,40450,40460,40445,40455,44
28/03/2007,13:41:00,40455,40455,40450,40455,29
28/03/2007,13:42:00,40465,40475,40460,40475,42
28/03/2007,13:43:00,40475,40475,40470,40470,6
28/03/2007,13:44:00,40480,40480,40475,40475,15
28/03/2007,13:45:00,40475,40475,40475,40475,9
28/03/2007,13:46:00,40470,40470,40465,40465,23
28/03/2007,13:47:00,40470,40470,40465,40465,10
28/03/2007,13:48:00,40460,40460,40460,40460,5
28/03/2007,13:49:00,40465,40480,40465,40480,31
28/03/2007,13:50:00,40475,40475,40470,40475,5
28/03/2007,13:51:00,40470,40475,40465,40465,17
28/03/2007,13:52:00,40460,40460,40460,40460,8
28/03/2007,13:53:00,40455,40455,40455,40455,2
28/03/2007,13:55:00,40460,40470,40455,40465,15
28/03/2007,13:56:00,40465,40500,40465,40495,72
28/03/2007,13:57:00,40495,40510,40490,40510,34
28/03/2007,13:58:00,40500,40500,40490,40490,27
28/03/2007,13:59:00,40490,40495,40485,40485,6
28/03/2007,14:00:00,40495,40495,40485,40485,5
28/03/2007,14:01:00,40490,40490,40490,40490,4
28/03/2007,14:02:00,40485,40490,40485,40490,2
28/03/2007,14:03:00,40480,40490,40480,40490,8
28/03/2007,14:04:00,40490,40490,40490,40490,3
28/03/2007,14:05:00,40490,40490,40485,40485,5
28/03/2007,14:06:00,40490,40495,40490,40495,6
28/03/2007,14:07:00,40490,40490,40490,40490,3
28/03/2007,14:08:00,40485,40490,40485,40490,4
28/03/2007,14:09:00,40490,40495,40490,40495,4
28/03/2007,14:10:00,40495,40500,40490,40490,6
28/03/2007,14:11:00,40495,40500,40495,40500,14
28/03/2007,14:12:00,40505,40510,40505,40505,16
28/03/2007,14:13:00,40505,40505,40495,40505,5
28/03/2007,14:14:00,40505,40505,40505,40505,1
28/03/2007,14:15:00,40500,40510,40500,40500,25
28/03/2007,14:16:00,40495,40500,40485,40495,4
28/03/2007,14:17:00,40490,40495,40490,40495,8
28/03/2007,14:18:00,40495,40495,40495,40495,1
28/03/2007,14:19:00,40500,40500,40500,40500,14
28/03/2007,14:20:00,40500,40500,40495,40495,2
28/03/2007,14:21:00,40495,40505,40495,40500,18
28/03/2007,14:22:00,40500,40515,40500,40515,11
28/03/2007,14:23:00,40515,40515,40510,40510,10
28/03/2007,14:24:00,40510,40515,40505,40505,4
28/03/2007,14:25:00,40505,40510,40505,40510,4
28/03/2007,14:26:00,40510,40510,40505,40505,2
28/03/2007,14:27:00,40515,40520,40500,40500,25
28/03/2007,14:28:00,40505,40510,40505,40510,15
28/03/2007,14:29:00,40505,40520,40500,40515,27
28/03/2007,14:30:00,40505,40505,40365,40380,415
28/03/2007,14:31:00,40380,40440,40365,40425,277
28/03/2007,14:32:00,40430,40445,40410,40420,130
28/03/2007,14:33:00,40430,40430,40400,40405,105
28/03/2007,14:34:00,40400,40405,40370,40370,148
28/03/2007,14:35:00,40375,40385,40340,40370,251
28/03/2007,14:36:00,40375,40375,40335,40355,112
28/03/2007,14:37:00,40360,40395,40345,40380,142
28/03/2007,14:38:00,40370,40390,40370,40385,72
28/03/2007,14:39:00,40380,40405,40380,40390,74
28/03/2007,14:40:00,40395,40425,40395,40420,126
28/03/2007,14:41:00,40415,40420,40400,40410,32
28/03/2007,14:42:00,40415,40415,40395,40400,37
28/03/2007,14:43:00,40400,40400,40375,40380,86
28/03/2007,14:44:00,40380,40410,40380,40400,76
28/03/2007,14:45:00,40405,40410,40385,40385,43
28/03/2007,14:46:00,40390,40400,40380,40390,43
28/03/2007,14:47:00,40390,40400,40385,40400,25
28/03/2007,14:48:00,40395,40420,40395,40415,54
28/03/2007,14:49:00,40415,40430,40410,40420,64
28/03/2007,14:50:00,40415,40415,40405,40405,35
28/03/2007,14:51:00,40405,40415,40400,40400,69
28/03/2007,14:52:00,40400,40410,40395,40405,30
28/03/2007,14:53:00,40400,40400,40390,40390,35
28/03/2007,14:54:00,40385,40400,40385,40395,22
28/03/2007,14:55:00,40390,40400,40390,40400,9
28/03/2007,14:56:00,40405,40410,40405,40410,18
28/03/2007,14:57:00,40405,40410,40405,40410,9
28/03/2007,14:58:00,40405,40405,40400,40400,7
28/03/2007,14:59:00,40405,40410,40400,40400,4
28/03/2007,15:00:00,40400,40400,40385,40390,33
28/03/2007,15:01:00,40395,40405,40395,40405,12
28/03/2007,15:02:00,40410,40420,40405,40410,56
28/03/2007,15:03:00,40415,40415,40405,40405,10
28/03/2007,15:04:00,40410,40415,40410,40415,9
28/03/2007,15:05:00,40410,40425,40410,40415,21
28/03/2007,15:06:00,40420,40430,40415,40425,28
28/03/2007,15:07:00,40420,40430,40420,40425,16
28/03/2007,15:08:00,40425,40430,40425,40430,5
28/03/2007,15:09:00,40430,40440,40430,40435,19
28/03/2007,15:10:00,40435,40440,40435,40440,6
28/03/2007,15:11:00,40440,40485,40440,40480,139
28/03/2007,15:12:00,40480,40480,40475,40475,29
28/03/2007,15:13:00,40475,40490,40465,40465,60
28/03/2007,15:14:00,40465,40470,40450,40465,63
28/03/2007,15:15:00,40465,40470,40465,40465,11
28/03/2007,15:16:00,40465,40475,40465,40475,20
28/03/2007,15:17:00,40475,40480,40470,40475,20
28/03/2007,15:18:00,40475,40480,40475,40475,13
28/03/2007,15:19:00,40475,40475,40450,40455,76
28/03/2007,15:20:00,40455,40465,40450,40465,23
28/03/2007,15:21:00,40460,40470,40450,40455,28
28/03/2007,15:22:00,40465,40465,40455,40465,18
28/03/2007,15:24:00,40460,40465,40460,40465,3
28/03/2007,15:25:00,40465,40465,40460,40460,4
28/03/2007,15:26:00,40470,40470,40460,40460,3
28/03/2007,15:27:00,40460,40460,40455,40455,6
28/03/2007,15:28:00,40460,40470,40455,40470,23
28/03/2007,15:29:00,40465,40465,40465,40465,9
28/03/2007,15:30:00,40460,40475,40460,40475,12
28/03/2007,15:31:00,40460,40470,40450,40470,25
28/03/2007,15:32:00,40465,40470,40455,40465,6
28/03/2007,15:33:00,40460,40465,40445,40465,33
28/03/2007,15:34:00,40455,40455,40435,40440,34
28/03/2007,15:35:00,40440,40440,40425,40430,33
28/03/2007,15:36:00,40425,40430,40420,40425,38
28/03/2007,15:37:00,40430,40445,40425,40435,42
28/03/2007,15:38:00,40435,40440,40430,40435,12
28/03/2007,15:39:00,40445,40475,40445,40460,57
28/03/2007,15:40:00,40455,40465,40450,40450,37
28/03/2007,15:41:00,40450,40455,40450,40450,13
28/03/2007,15:42:00,40455,40460,40455,40460,3
28/03/2007,15:43:00,40460,40470,40460,40465,85
28/03/2007,15:44:00,40470,40490,40470,40485,50
28/03/2007,15:45:00,40485,40530,40485,40510,146
28/03/2007,15:46:00,40510,40510,40495,40495,59
28/03/2007,15:47:00,40495,40505,40490,40505,66
28/03/2007,15:48:00,40505,40515,40500,40500,29
28/03/2007,15:49:00,40500,40520,40500,40510,19
28/03/2007,15:50:00,40520,40530,40520,40520,74
28/03/2007,15:51:00,40515,40525,40510,40520,22
28/03/2007,15:52:00,40520,40520,40510,40515,31
28/03/2007,15:53:00,40515,40520,40500,40515,53
28/03/2007,15:54:00,40515,40520,40510,40520,9
28/03/2007,15:55:00,40520,40520,40520,40520,10
28/03/2007,15:56:00,40520,40520,40505,40520,11
28/03/2007,15:57:00,40505,40510,40500,40500,22
28/03/2007,15:58:00,40500,40500,40490,40500,27
28/03/2007,15:59:00,40490,40490,40480,40490,38
28/03/2007,16:00:00,40490,40505,40485,40500,30
28/03/2007,16:01:00,40505,40515,40490,40490,58
28/03/2007,16:02:00,40500,40500,40475,40490,48
28/03/2007,16:03:00,40480,40490,40480,40480,20
28/03/2007,16:04:00,40490,40515,40490,40515,27
28/03/2007,16:05:00,40510,40520,40505,40510,33
28/03/2007,16:06:00,40520,40545,40515,40525,64
28/03/2007,16:07:00,40530,40540,40530,40535,23
28/03/2007,16:08:00,40535,40550,40535,40540,40
28/03/2007,16:09:00,40540,40550,40540,40545,16
28/03/2007,16:10:00,40550,40550,40535,40540,37
28/03/2007,16:11:00,40545,40545,40530,40540,25
28/03/2007,16:12:00,40540,40540,40520,40525,52
28/03/2007,16:13:00,40525,40525,40495,40505,79
28/03/2007,16:14:00,40510,40525,40505,40520,65
28/03/2007,16:15:00,40520,40535,40520,40535,18
28/03/2007,16:16:00,40540,40545,40540,40545,16
28/03/2007,16:17:00,40550,40550,40540,40545,21
28/03/2007,16:18:00,40535,40540,40535,40540,7
28/03/2007,16:19:00,40540,40560,40530,40560,56
28/03/2007,16:20:00,40560,40560,40550,40550,14
28/03/2007,16:21:00,40550,40550,40550,40550,15
28/03/2007,16:22:00,40550,40555,40545,40555,8
28/03/2007,16:23:00,40555,40555,40545,40545,29
28/03/2007,16:24:00,40550,40550,40545,40550,21
28/03/2007,16:25:00,40545,40550,40545,40550,4
28/03/2007,16:26:00,40555,40555,40550,40550,9
28/03/2007,16:27:00,40545,40550,40540,40545,15
28/03/2007,16:28:00,40550,40550,40535,40540,21
28/03/2007,16:29:00,40540,40545,40540,40540,11
28/03/2007,16:30:00,40540,40540,40490,40520,200
28/03/2007,16:31:00,40510,40535,40490,40530,106
28/03/2007,16:32:00,40520,40520,40495,40495,57
28/03/2007,16:33:00,40495,40505,40445,40445,145
28/03/2007,16:34:00,40450,40450,40415,40415,137
28/03/2007,16:35:00,40415,40430,40385,40430,173
28/03/2007,16:36:00,40435,40455,40430,40430,136
28/03/2007,16:37:00,40430,40445,40420,40430,64
28/03/2007,16:38:00,40430,40455,40420,40455,59
28/03/2007,16:39:00,40455,40475,40450,40460,69
28/03/2007,16:40:00,40455,40460,40425,40430,62
28/03/2007,16:41:00,40430,40445,40425,40435,34
28/03/2007,16:42:00,40440,40445,40410,40415,52
28/03/2007,16:43:00,40410,40435,40405,40415,79
28/03/2007,16:44:00,40420,40430,40405,40405,55
28/03/2007,16:45:00,40415,40415,40335,40345,188
28/03/2007,16:46:00,40340,40345,40310,40345,198
28/03/2007,16:47:00,40350,40385,40340,40360,145
28/03/2007,16:48:00,40360,40380,40345,40355,92
28/03/2007,16:49:00,40360,40375,40355,40370,76
28/03/2007,16:50:00,40370,40410,40370,40400,135
28/03/2007,16:51:00,40400,40410,40385,40405,40
28/03/2007,16:52:00,40395,40395,40380,40385,47
28/03/2007,16:53:00,40390,40405,40385,40385,55
28/03/2007,16:54:00,40380,40385,40365,40365,56
28/03/2007,16:55:00,40365,40390,40365,40390,56
28/03/2007,16:56:00,40395,40425,40390,40415,91
28/03/2007,16:57:00,40410,40425,40400,40420,66
28/03/2007,16:58:00,40420,40455,40420,40445,60
28/03/2007,16:59:00,40440,40440,40425,40425,53
28/03/2007,17:00:00,40425,40425,40405,40410,64
28/03/2007,17:01:00,40410,40420,40410,40410,41
28/03/2007,17:02:00,40415,40430,40405,40405,61
28/03/2007,17:03:00,40410,40420,40410,40415,16
28/03/2007,17:04:00,40425,40440,40410,40440,92
28/03/2007,17:05:00,40445,40450,40435,40435,53
28/03/2007,17:06:00,40440,40470,40440,40470,111
28/03/2007,17:07:00,40465,40470,40455,40455,34
28/03/2007,17:08:00,40460,40475,40455,40470,30
28/03/2007,17:09:00,40475,40495,40470,40480,79
28/03/2007,17:10:00,40490,40510,40475,40485,112
28/03/2007,17:11:00,40490,40515,40490,40500,168
28/03/2007,17:12:00,40500,40505,40485,40490,46
28/03/2007,17:13:00,40495,40495,40470,40470,30
28/03/2007,17:14:00,40465,40475,40465,40465,45
28/03/2007,17:15:00,40470,40485,40465,40470,30
28/03/2007,17:16:00,40475,40485,40465,40480,18
28/03/2007,17:17:00,40475,40485,40475,40480,14
28/03/2007,17:18:00,40485,40500,40485,40495,49
28/03/2007,17:19:00,40495,40495,40470,40475,41
28/03/2007,17:20:00,40480,40495,40455,40455,87
28/03/2007,17:21:00,40455,40465,40450,40460,40
28/03/2007,17:22:00,40465,40470,40445,40450,19
28/03/2007,17:23:00,40445,40445,40430,40445,41
28/03/2007,17:24:00,40440,40455,40430,40435,80
28/03/2007,17:25:00,40430,40445,40425,40435,43
28/03/2007,17:26:00,40430,40435,40420,40425,49
28/03/2007,17:27:00,40430,40430,40420,40420,37
28/03/2007,17:28:00,40420,40430,40420,40425,20
28/03/2007,17:29:00,40430,40440,40425,40440,47
28/03/2007,17:30:00,40430,40440,40425,40425,33
28/03/2007,17:31:00,40430,40430,40415,40430,68
28/03/2007,17:32:00,40430,40435,40425,40435,34
28/03/2007,17:33:00,40440,40440,40420,40425,30
28/03/2007,17:34:00,40420,40430,40415,40430,35
28/03/2007,17:35:00,40425,40425,40415,40415,14
28/03/2007,17:36:00,40425,40435,40410,40435,24
28/03/2007,17:37:00,40435,40435,40430,40430,17
28/03/2007,17:38:00,40425,40435,40425,40435,16
28/03/2007,17:39:00,40440,40455,40435,40450,52