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