DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/03/2007,17:19:00,40495,40495,40470,40480,41
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
29/03/2007,09:00:00,40580,40670,40570,40650,173
29/03/2007,09:01:00,40640,40675,40640,40660,74
29/03/2007,09:02:00,40660,40670,40660,40660,94
29/03/2007,09:03:00,40655,40675,40655,40670,61
29/03/2007,09:04:00,40670,40675,40660,40660,52
29/03/2007,09:05:00,40665,40670,40655,40665,68
29/03/2007,09:06:00,40665,40675,40665,40665,14
29/03/2007,09:07:00,40665,40670,40650,40650,72
29/03/2007,09:08:00,40650,40665,40640,40650,132
29/03/2007,09:09:00,40650,40655,40645,40645,51
29/03/2007,09:10:00,40650,40655,40635,40645,64
29/03/2007,09:11:00,40645,40655,40645,40655,22
29/03/2007,09:12:00,40650,40695,40650,40695,96
29/03/2007,09:13:00,40685,40715,40680,40705,112
29/03/2007,09:14:00,40705,40715,40705,40715,71
29/03/2007,09:15:00,40720,40720,40705,40715,78
29/03/2007,09:16:00,40715,40715,40705,40710,50
29/03/2007,09:17:00,40710,40715,40710,40710,35
29/03/2007,09:18:00,40710,40715,40700,40705,81
29/03/2007,09:19:00,40705,40710,40705,40705,15
29/03/2007,09:20:00,40710,40710,40705,40705,10
29/03/2007,09:21:00,40700,40705,40700,40705,28
29/03/2007,09:22:00,40710,40710,40700,40700,9
29/03/2007,09:23:00,40705,40710,40700,40700,39
29/03/2007,09:24:00,40700,40700,40680,40685,68
29/03/2007,09:25:00,40680,40685,40675,40675,28
29/03/2007,09:26:00,40675,40690,40670,40685,72
29/03/2007,09:27:00,40685,40695,40685,40690,33
29/03/2007,09:28:00,40690,40700,40685,40685,25
29/03/2007,09:29:00,40685,40690,40685,40685,4
29/03/2007,09:30:00,40690,40690,40690,40690,4
29/03/2007,09:31:00,40690,40700,40690,40700,38
29/03/2007,09:32:00,40700,40700,40695,40700,7
29/03/2007,09:33:00,40700,40720,40700,40715,43
29/03/2007,09:34:00,40715,40730,40715,40725,61
29/03/2007,09:35:00,40725,40725,40710,40710,50
29/03/2007,09:36:00,40710,40710,40700,40705,26
29/03/2007,09:37:00,40705,40710,40700,40700,13
29/03/2007,09:38:00,40700,40700,40695,40700,4
29/03/2007,09:39:00,40700,40725,40700,40715,68
29/03/2007,09:40:00,40715,40720,40710,40720,34
29/03/2007,09:41:00,40720,40720,40710,40715,4
29/03/2007,09:42:00,40715,40720,40715,40720,3
29/03/2007,09:43:00,40720,40720,40720,40720,10
29/03/2007,09:44:00,40720,40720,40715,40715,3
29/03/2007,09:45:00,40720,40725,40720,40720,19
29/03/2007,09:46:00,40725,40725,40710,40715,34
29/03/2007,09:47:00,40715,40720,40710,40720,13
29/03/2007,09:48:00,40725,40725,40715,40720,35
29/03/2007,09:49:00,40725,40735,40720,40735,18
29/03/2007,09:50:00,40740,40750,40735,40740,62
29/03/2007,09:51:00,40740,40740,40730,40735,44
29/03/2007,09:52:00,40730,40745,40725,40735,30
29/03/2007,09:53:00,40740,40745,40735,40745,26
29/03/2007,09:54:00,40735,40735,40735,40735,1
29/03/2007,09:55:00,40740,40760,40740,40750,34
29/03/2007,09:56:00,40750,40750,40745,40745,13
29/03/2007,09:57:00,40745,40750,40740,40750,11
29/03/2007,09:58:00,40750,40755,40750,40750,38
29/03/2007,09:59:00,40755,40760,40755,40755,15
29/03/2007,10:00:00,40755,40760,40735,40740,84
29/03/2007,10:01:00,40745,40750,40740,40740,34
29/03/2007,10:02:00,40750,40755,40745,40755,28
29/03/2007,10:03:00,40760,40770,40760,40770,49
29/03/2007,10:04:00,40770,40770,40765,40770,39
29/03/2007,10:05:00,40775,40790,40775,40790,77
29/03/2007,10:06:00,40790,40810,40785,40810,100
29/03/2007,10:07:00,40810,40810,40805,40805,45
29/03/2007,10:08:00,40805,40815,40800,40810,82
29/03/2007,10:09:00,40810,40815,40795,40795,79
29/03/2007,10:10:00,40800,40805,40790,40800,56
29/03/2007,10:11:00,40800,40805,40795,40805,77
29/03/2007,10:12:00,40800,40805,40800,40800,18
29/03/2007,10:13:00,40800,40800,40780,40780,69
29/03/2007,10:14:00,40785,40785,40780,40785,44
29/03/2007,10:15:00,40785,40795,40785,40795,24
29/03/2007,10:16:00,40795,40810,40795,40810,53
29/03/2007,10:17:00,40810,40815,40810,40815,11
29/03/2007,10:18:00,40810,40810,40795,40795,54
29/03/2007,10:19:00,40800,40805,40800,40800,15
29/03/2007,10:20:00,40800,40800,40795,40800,13
29/03/2007,10:21:00,40805,40805,40795,40800,14
29/03/2007,10:22:00,40800,40800,40800,40800,1
29/03/2007,10:23:00,40800,40805,40800,40800,11
29/03/2007,10:24:00,40800,40800,40795,40795,3
29/03/2007,10:25:00,40795,40800,40790,40800,14
29/03/2007,10:26:00,40800,40800,40800,40800,3
29/03/2007,10:27:00,40800,40800,40800,40800,5
29/03/2007,10:28:00,40800,40800,40795,40795,8
29/03/2007,10:29:00,40800,40800,40795,40795,3
29/03/2007,10:30:00,40795,40800,40795,40800,3
29/03/2007,10:31:00,40795,40800,40790,40795,28
29/03/2007,10:32:00,40795,40800,40795,40795,10
29/03/2007,10:33:00,40800,40805,40800,40800,16
29/03/2007,10:34:00,40795,40795,40785,40790,65
29/03/2007,10:35:00,40790,40790,40780,40780,24
29/03/2007,10:36:00,40780,40785,40780,40780,17
29/03/2007,10:37:00,40785,40795,40780,40790,41
29/03/2007,10:38:00,40785,40785,40780,40780,5
29/03/2007,10:39:00,40780,40780,40780,40780,6
29/03/2007,10:40:00,40780,40780,40780,40780,5
29/03/2007,10:41:00,40785,40795,40785,40790,12
29/03/2007,10:42:00,40795,40800,40790,40795,9
29/03/2007,10:43:00,40790,40795,40785,40795,37
29/03/2007,10:44:00,40790,40790,40790,40790,9
29/03/2007,10:45:00,40790,40790,40790,40790,5
29/03/2007,10:46:00,40795,40800,40790,40800,20
29/03/2007,10:47:00,40795,40805,40790,40805,44
29/03/2007,10:48:00,40805,40815,40805,40810,30
29/03/2007,10:49:00,40805,40805,40795,40800,14
29/03/2007,10:50:00,40800,40800,40790,40790,17
29/03/2007,10:51:00,40795,40800,40795,40800,20
29/03/2007,10:52:00,40800,40805,40800,40805,7
29/03/2007,10:53:00,40805,40825,40805,40810,95
29/03/2007,10:54:00,40815,40840,40810,40840,132
29/03/2007,10:55:00,40840,40845,40830,40845,67
29/03/2007,10:56:00,40840,40850,40840,40850,70
29/03/2007,10:57:00,40850,40850,40840,40845,35
29/03/2007,10:58:00,40840,40850,40835,40850,48
29/03/2007,10:59:00,40855,40860,40850,40850,49
29/03/2007,11:00:00,40855,40875,40845,40845,123
29/03/2007,11:01:00,40850,40855,40850,40855,11
29/03/2007,11:02:00,40850,40855,40845,40845,17
29/03/2007,11:03:00,40845,40850,40840,40840,24
29/03/2007,11:04:00,40840,40840,40835,40840,18
29/03/2007,11:05:00,40840,40845,40835,40845,28
29/03/2007,11:06:00,40850,40860,40850,40860,42
29/03/2007,11:07:00,40850,40855,40850,40855,4
29/03/2007,11:08:00,40850,40855,40845,40855,26
29/03/2007,11:10:00,40850,40855,40845,40845,15
29/03/2007,11:11:00,40850,40855,40850,40850,17
29/03/2007,11:12:00,40855,40855,40850,40855,18
29/03/2007,11:13:00,40855,40855,40855,40855,13
29/03/2007,11:14:00,40855,40855,40845,40845,21
29/03/2007,11:15:00,40845,40845,40835,40840,34
29/03/2007,11:16:00,40840,40845,40835,40845,22
29/03/2007,11:17:00,40845,40845,40840,40840,9
29/03/2007,11:18:00,40840,40850,40840,40840,13
29/03/2007,11:19:00,40845,40845,40840,40845,14
29/03/2007,11:20:00,40845,40860,40845,40855,27
29/03/2007,11:21:00,40855,40855,40850,40850,19
29/03/2007,11:22:00,40850,40850,40840,40840,14
29/03/2007,11:23:00,40840,40845,40840,40840,6
29/03/2007,11:24:00,40845,40845,40840,40840,6
29/03/2007,11:25:00,40845,40845,40845,40845,9
29/03/2007,11:26:00,40845,40850,40840,40840,19
29/03/2007,11:27:00,40840,40840,40835,40840,8
29/03/2007,11:28:00,40835,40835,40825,40830,59
29/03/2007,11:29:00,40830,40840,40825,40835,16
29/03/2007,11:30:00,40835,40835,40820,40830,23
29/03/2007,11:31:00,40825,40835,40820,40835,25
29/03/2007,11:32:00,40825,40825,40825,40825,6
29/03/2007,11:33:00,40820,40820,40810,40820,18
29/03/2007,11:34:00,40820,40820,40810,40815,12
29/03/2007,11:35:00,40815,40825,40810,40820,21
29/03/2007,11:36:00,40825,40825,40820,40825,21
29/03/2007,11:37:00,40825,40830,40825,40830,12
29/03/2007,11:38:00,40830,40830,40825,40825,7
29/03/2007,11:39:00,40820,40830,40820,40820,37
29/03/2007,11:40:00,40815,40815,40815,40815,15
29/03/2007,11:41:00,40815,40815,40815,40815,7
29/03/2007,11:42:00,40815,40825,40815,40825,27
29/03/2007,11:43:00,40825,40830,40820,40825,11
29/03/2007,11:44:00,40825,40830,40820,40830,44
29/03/2007,11:45:00,40830,40835,40830,40830,41
29/03/2007,11:46:00,40830,40835,40825,40830,37
29/03/2007,11:47:00,40835,40835,40835,40835,4
29/03/2007,11:48:00,40835,40835,40830,40830,9
29/03/2007,11:49:00,40830,40830,40830,40830,3
29/03/2007,11:50:00,40835,40835,40830,40830,19
29/03/2007,11:51:00,40825,40825,40820,40820,8
29/03/2007,11:52:00,40820,40825,40820,40825,6
29/03/2007,11:53:00,40820,40830,40820,40830,12
29/03/2007,11:54:00,40830,40830,40830,40830,2
29/03/2007,11:55:00,40825,40825,40825,40825,1
29/03/2007,11:56:00,40820,40820,40820,40820,33
29/03/2007,11:57:00,40825,40830,40825,40830,21
29/03/2007,11:58:00,40825,40825,40820,40820,11
29/03/2007,11:59:00,40825,40825,40825,40825,1
29/03/2007,12:00:00,40825,40835,40825,40835,17
29/03/2007,12:01:00,40830,40830,40825,40825,7
29/03/2007,12:02:00,40835,40835,40825,40825,8
29/03/2007,12:03:00,40825,40825,40825,40825,2
29/03/2007,12:04:00,40825,40825,40825,40825,2
29/03/2007,12:06:00,40825,40825,40825,40825,3
29/03/2007,12:07:00,40825,40825,40825,40825,7
29/03/2007,12:08:00,40825,40825,40825,40825,1
29/03/2007,12:10:00,40825,40825,40820,40820,5
29/03/2007,12:11:00,40825,40825,40825,40825,12
29/03/2007,12:12:00,40825,40830,40825,40830,9
29/03/2007,12:13:00,40825,40830,40825,40830,8
29/03/2007,12:15:00,40835,40845,40830,40835,55
29/03/2007,12:16:00,40830,40830,40830,40830,1
29/03/2007,12:17:00,40835,40835,40830,40830,9
29/03/2007,12:19:00,40830,40830,40830,40830,1
29/03/2007,12:20:00,40830,40830,40820,40825,27
29/03/2007,12:21:00,40825,40825,40825,40825,4
29/03/2007,12:23:00,40820,40820,40815,40815,17
29/03/2007,12:24:00,40820,40820,40820,40820,16
29/03/2007,12:25:00,40820,40820,40815,40815,4
29/03/2007,12:26:00,40815,40820,40815,40820,2
29/03/2007,12:27:00,40815,40820,40815,40820,4
29/03/2007,12:28:00,40820,40820,40815,40815,2
29/03/2007,12:29:00,40820,40820,40820,40820,1
29/03/2007,12:30:00,40820,40820,40820,40820,3
29/03/2007,12:31:00,40815,40815,40815,40815,1
29/03/2007,12:32:00,40815,40815,40815,40815,7
29/03/2007,12:34:00,40820,40820,40820,40820,1
29/03/2007,12:35:00,40820,40820,40815,40820,7
29/03/2007,12:37:00,40820,40820,40815,40820,15
29/03/2007,12:38:00,40820,40820,40815,40815,12
29/03/2007,12:39:00,40815,40815,40810,40810,3
29/03/2007,12:40:00,40820,40820,40820,40820,12
29/03/2007,12:41:00,40820,40820,40820,40820,1
29/03/2007,12:42:00,40815,40815,40815,40815,1
29/03/2007,12:44:00,40815,40815,40815,40815,5
29/03/2007,12:45:00,40815,40815,40815,40815,6
29/03/2007,12:46:00,40820,40820,40815,40815,5
29/03/2007,12:48:00,40810,40810,40810,40810,5
29/03/2007,12:49:00,40815,40815,40815,40815,4
29/03/2007,12:51:00,40815,40815,40815,40815,1
29/03/2007,12:52:00,40815,40815,40815,40815,8
29/03/2007,12:53:00,40815,40820,40810,40815,37
29/03/2007,12:54:00,40815,40815,40810,40815,14
29/03/2007,12:55:00,40810,40810,40800,40800,90
29/03/2007,12:56:00,40800,40805,40800,40805,9
29/03/2007,12:57:00,40805,40805,40805,40805,1
29/03/2007,12:58:00,40810,40810,40785,40795,47
29/03/2007,12:59:00,40795,40800,40790,40795,15
29/03/2007,13:00:00,40800,40800,40790,40795,12
29/03/2007,13:01:00,40795,40800,40795,40795,7
29/03/2007,13:02:00,40795,40800,40795,40795,21
29/03/2007,13:03:00,40800,40805,40800,40800,3
29/03/2007,13:04:00,40795,40795,40795,40795,3
29/03/2007,13:05:00,40800,40800,40800,40800,3
29/03/2007,13:06:00,40800,40805,40800,40800,9
29/03/2007,13:07:00,40795,40795,40785,40790,15
29/03/2007,13:08:00,40790,40800,40790,40795,20
29/03/2007,13:11:00,40800,40800,40800,40800,3
29/03/2007,13:12:00,40800,40800,40795,40795,11
29/03/2007,13:13:00,40795,40795,40795,40795,1
29/03/2007,13:14:00,40795,40795,40795,40795,2
29/03/2007,13:15:00,40800,40800,40800,40800,4
29/03/2007,13:17:00,40800,40800,40795,40795,6
29/03/2007,13:18:00,40795,40795,40795,40795,1
29/03/2007,13:19:00,40795,40795,40790,40790,12
29/03/2007,13:20:00,40790,40800,40785,40800,13
29/03/2007,13:21:00,40795,40795,40795,40795,1
29/03/2007,13:22:00,40795,40795,40795,40795,4
29/03/2007,13:25:00,40790,40790,40790,40790,2
29/03/2007,13:26:00,40785,40785,40775,40780,21
29/03/2007,13:27:00,40780,40780,40780,40780,4
29/03/2007,13:28:00,40775,40775,40775,40775,12
29/03/2007,13:29:00,40775,40785,40775,40785,8
29/03/2007,13:30:00,40785,40790,40780,40780,13
29/03/2007,13:31:00,40780,40785,40780,40785,15
29/03/2007,13:32:00,40785,40790,40785,40790,4
29/03/2007,13:33:00,40790,40800,40790,40795,14
29/03/2007,13:34:00,40800,40800,40800,40800,2
29/03/2007,13:35:00,40800,40800,40795,40800,8
29/03/2007,13:36:00,40800,40810,40800,40805,7
29/03/2007,13:37:00,40800,40800,40800,40800,1
29/03/2007,13:38:00,40805,40815,40805,40815,6
29/03/2007,13:39:00,40810,40810,40800,40800,12
29/03/2007,13:40:00,40800,40800,40800,40800,3
29/03/2007,13:41:00,40800,40800,40800,40800,2
29/03/2007,13:42:00,40805,40805,40805,40805,2
29/03/2007,13:43:00,40805,40815,40805,40815,7
29/03/2007,13:44:00,40805,40810,40805,40805,20
29/03/2007,13:45:00,40805,40805,40805,40805,8
29/03/2007,13:46:00,40805,40815,40805,40810,12
29/03/2007,13:47:00,40810,40815,40810,40815,4
29/03/2007,13:48:00,40810,40820,40810,40820,12
29/03/2007,13:49:00,40815,40815,40815,40815,2
29/03/2007,13:50:00,40815,40815,40815,40815,1
29/03/2007,13:51:00,40820,40825,40815,40825,16
29/03/2007,13:52:00,40820,40825,40820,40825,2
29/03/2007,13:53:00,40825,40825,40825,40825,3
29/03/2007,13:54:00,40820,40835,40820,40835,31
29/03/2007,13:56:00,40830,40830,40830,40830,1
29/03/2007,13:57:00,40830,40830,40830,40830,1
29/03/2007,13:58:00,40830,40830,40830,40830,9
29/03/2007,13:59:00,40825,40825,40825,40825,2
29/03/2007,14:00:00,40825,40825,40825,40825,1
29/03/2007,14:02:00,40825,40840,40825,40840,15
29/03/2007,14:03:00,40840,40845,40835,40840,20
29/03/2007,14:04:00,40835,40835,40835,40835,5
29/03/2007,14:05:00,40835,40835,40835,40835,2
29/03/2007,14:07:00,40830,40830,40815,40825,11
29/03/2007,14:08:00,40825,40835,40825,40835,6
29/03/2007,14:09:00,40835,40840,40835,40835,6
29/03/2007,14:10:00,40840,40855,40840,40855,20
29/03/2007,14:11:00,40855,40870,40855,40865,29
29/03/2007,14:12:00,40860,40860,40860,40860,2
29/03/2007,14:13:00,40855,40855,40850,40855,12
29/03/2007,14:14:00,40855,40855,40850,40850,6
29/03/2007,14:16:00,40855,40860,40850,40855,13
29/03/2007,14:17:00,40850,40855,40845,40850,14
29/03/2007,14:18:00,40850,40850,40840,40845,16
29/03/2007,14:19:00,40845,40855,40845,40855,9
29/03/2007,14:20:00,40855,40855,40850,40855,8
29/03/2007,14:21:00,40855,40855,40845,40850,13
29/03/2007,14:22:00,40855,40855,40850,40850,3
29/03/2007,14:23:00,40855,40855,40855,40855,4
29/03/2007,14:24:00,40855,40855,40855,40855,8
29/03/2007,14:25:00,40860,40860,40855,40855,8
29/03/2007,14:26:00,40860,40860,40845,40845,23
29/03/2007,14:27:00,40845,40845,40810,40815,69
29/03/2007,14:28:00,40815,40835,40815,40830,22
29/03/2007,14:29:00,40835,40835,40815,40815,9
29/03/2007,14:30:00,40830,40920,40830,40900,361
29/03/2007,14:31:00,40905,40905,40880,40895,128
29/03/2007,14:32:00,40890,40940,40890,40930,157
29/03/2007,14:33:00,40925,40935,40915,40930,123
29/03/2007,14:34:00,40930,40955,40920,40945,129
29/03/2007,14:35:00,40945,40950,40935,40940,73
29/03/2007,14:36:00,40945,40985,40945,40970,204
29/03/2007,14:37:00,40975,40985,40970,40970,54
29/03/2007,14:38:00,40970,40970,40950,40965,71
29/03/2007,14:39:00,40970,40970,40950,40960,43
29/03/2007,14:40:00,40960,40970,40955,40955,47
29/03/2007,14:41:00,40950,40950,40935,40945,98
29/03/2007,14:42:00,40940,40955,40940,40940,47
29/03/2007,14:43:00,40940,40940,40915,40930,69
29/03/2007,14:44:00,40925,40975,40925,40975,79
29/03/2007,14:45:00,40975,40980,40955,40955,59
29/03/2007,14:46:00,40960,40960,40950,40950,79
29/03/2007,14:47:00,40955,40955,40945,40950,20
29/03/2007,14:48:00,40950,40950,40945,40945,11
29/03/2007,14:49:00,40945,40975,40945,40960,42
29/03/2007,14:50:00,40955,40960,40950,40955,29
29/03/2007,14:51:00,40950,40970,40950,40965,23
29/03/2007,14:52:00,40965,40980,40965,40975,18
29/03/2007,14:53:00,40965,40965,40965,40965,10
29/03/2007,14:54:00,40960,40960,40945,40945,56
29/03/2007,14:55:00,40950,40965,40950,40960,36
29/03/2007,14:56:00,40960,40965,40960,40960,8
29/03/2007,14:57:00,40960,40970,40955,40970,22
29/03/2007,14:58:00,40965,40965,40950,40955,34
29/03/2007,14:59:00,40950,40955,40935,40940,90
29/03/2007,15:00:00,40945,40960,40945,40955,22
29/03/2007,15:01:00,40945,40955,40945,40955,20
29/03/2007,15:02:00,40950,40955,40940,40940,21
29/03/2007,15:03:00,40950,40955,40950,40950,26
29/03/2007,15:04:00,40950,40965,40950,40955,15
29/03/2007,15:05:00,40955,40960,40945,40950,18
29/03/2007,15:06:00,40955,40955,40945,40950,12
29/03/2007,15:07:00,40945,40945,40935,40935,27
29/03/2007,15:08:00,40935,40945,40935,40935,12
29/03/2007,15:09:00,40935,40950,40935,40945,25
29/03/2007,15:10:00,40950,40955,40940,40945,23
29/03/2007,15:11:00,40940,40955,40935,40955,15
29/03/2007,15:12:00,40955,40960,40940,40945,37
29/03/2007,15:13:00,40940,40940,40920,40930,66
29/03/2007,15:14:00,40930,40945,40930,40935,34
29/03/2007,15:15:00,40940,40945,40935,40940,14
29/03/2007,15:16:00,40945,40950,40945,40950,8
29/03/2007,15:17:00,40945,40950,40945,40950,7
29/03/2007,15:18:00,40940,40945,40940,40940,17
29/03/2007,15:19:00,40940,40945,40935,40935,4
29/03/2007,15:20:00,40935,40935,40925,40935,27
29/03/2007,15:21:00,40940,40950,40940,40940,17
29/03/2007,15:22:00,40940,40950,40940,40945,12
29/03/2007,15:23:00,40950,40950,40945,40945,9
29/03/2007,15:24:00,40945,40950,40940,40950,23
29/03/2007,15:26:00,40950,40950,40950,40950,2
29/03/2007,15:27:00,40945,40960,40945,40960,9
29/03/2007,15:28:00,40950,40950,40950,40950,1
29/03/2007,15:29:00,40950,40955,40950,40955,9
29/03/2007,15:30:00,40955,40955,40940,40945,27
29/03/2007,15:31:00,40955,40955,40935,40935,24
29/03/2007,15:32:00,40930,40970,40930,40970,60
29/03/2007,15:33:00,40970,40980,40960,40965,44
29/03/2007,15:34:00,40960,40975,40960,40970,11
29/03/2007,15:35:00,40965,40970,40955,40955,31
29/03/2007,15:36:00,40955,40980,40955,40975,45
29/03/2007,15:37:00,40975,40975,40955,40955,22
29/03/2007,15:38:00,40955,40965,40940,40965,31
29/03/2007,15:39:00,40965,40965,40940,40950,24
29/03/2007,15:40:00,40950,40955,40945,40945,8
29/03/2007,15:41:00,40940,40945,40935,40945,46
29/03/2007,15:42:00,40945,40955,40940,40940,16
29/03/2007,15:43:00,40940,40940,40925,40930,33
29/03/2007,15:44:00,40935,40940,40935,40940,9
29/03/2007,15:45:00,40940,40940,40920,40935,54
29/03/2007,15:46:00,40935,40935,40930,40930,4
29/03/2007,15:47:00,40925,40935,40925,40935,36
29/03/2007,15:48:00,40935,40940,40925,40930,26
29/03/2007,15:49:00,40925,40940,40925,40940,11
29/03/2007,15:50:00,40935,40935,40930,40935,9
29/03/2007,15:51:00,40940,40940,40940,40940,16
29/03/2007,15:52:00,40940,40940,40925,40925,6
29/03/2007,15:53:00,40920,40920,40905,40905,70
29/03/2007,15:54:00,40900,40905,40895,40895,76
29/03/2007,15:55:00,40890,40915,40890,40915,43
29/03/2007,15:56:00,40905,40910,40900,40905,23
29/03/2007,15:57:00,40905,40915,40900,40915,38
29/03/2007,15:58:00,40915,40925,40915,40915,19
29/03/2007,15:59:00,40915,40915,40905,40910,17
29/03/2007,16:00:00,40905,40920,40905,40915,25
29/03/2007,16:01:00,40905,40920,40900,40910,19
29/03/2007,16:02:00,40915,40925,40915,40920,20
29/03/2007,16:03:00,40915,40915,40905,40905,14
29/03/2007,16:04:00,40905,40910,40900,40910,11
29/03/2007,16:05:00,40900,40905,40900,40905,34
29/03/2007,16:06:00,40910,40935,40910,40935,30
29/03/2007,16:07:00,40935,40955,40930,40950,70
29/03/2007,16:08:00,40950,40950,40930,40930,39
29/03/2007,16:09:00,40935,40945,40935,40945,19
29/03/2007,16:10:00,40940,40940,40930,40930,15
29/03/2007,16:11:00,40930,40935,40925,40930,27
29/03/2007,16:12:00,40925,40930,40915,40915,28
29/03/2007,16:13:00,40925,40930,40920,40930,7
29/03/2007,16:14:00,40925,40930,40925,40930,6
29/03/2007,16:15:00,40930,40960,40930,40960,51
29/03/2007,16:16:00,40960,40965,40950,40955,67
29/03/2007,16:17:00,40955,40960,40955,40960,26
29/03/2007,16:18:00,40955,40965,40955,40965,21
29/03/2007,16:19:00,40965,40990,40965,40970,113
29/03/2007,16:20:00,40965,40995,40965,40995,73
29/03/2007,16:21:00,40990,41005,40990,41000,89
29/03/2007,16:22:00,41000,41005,40990,40995,98
29/03/2007,16:23:00,40990,40990,40970,40975,44
29/03/2007,16:24:00,40970,40980,40965,40970,43
29/03/2007,16:25:00,40965,40980,40965,40970,36
29/03/2007,16:26:00,40970,40970,40965,40970,20
29/03/2007,16:27:00,40965,40965,40955,40960,26
29/03/2007,16:28:00,40955,40965,40950,40965,33
29/03/2007,16:29:00,40970,40975,40965,40965,35
29/03/2007,16:30:00,40965,40975,40965,40965,34
29/03/2007,16:31:00,40965,40965,40945,40960,65
29/03/2007,16:32:00,40960,40960,40955,40960,31
29/03/2007,16:33:00,40960,40960,40940,40950,90
29/03/2007,16:34:00,40945,40955,40945,40950,21
29/03/2007,16:35:00,40950,40965,40950,40960,52
29/03/2007,16:36:00,40955,40965,40950,40965,41
29/03/2007,16:37:00,40965,40970,40960,40960,30
29/03/2007,16:38:00,40960,40965,40960,40965,20
29/03/2007,16:39:00,40965,40965,40960,40960,27
29/03/2007,16:40:00,40955,40955,40950,40950,13
29/03/2007,16:41:00,40950,40950,40940,40940,33
29/03/2007,16:42:00,40940,40945,40940,40940,15
29/03/2007,16:43:00,40945,40950,40920,40925,88
29/03/2007,16:44:00,40925,40925,40910,40915,99
29/03/2007,16:45:00,40920,40935,40915,40915,76
29/03/2007,16:46:00,40910,40930,40910,40930,106
29/03/2007,16:47:00,40935,40935,40915,40925,31
29/03/2007,16:48:00,40925,40935,40905,40905,78
29/03/2007,16:49:00,40920,40925,40910,40910,40
29/03/2007,16:50:00,40910,40910,40895,40895,93
29/03/2007,16:51:00,40895,40915,40895,40915,28
29/03/2007,16:52:00,40915,40930,40915,40925,62
29/03/2007,16:53:00,40925,40930,40915,40925,22
29/03/2007,16:54:00,40925,40925,40910,40920,27
29/03/2007,16:55:00,40920,40920,40915,40920,14
29/03/2007,16:56:00,40920,40920,40905,40915,48
29/03/2007,16:57:00,40915,40925,40915,40925,25
29/03/2007,16:58:00,40920,40930,40910,40930,32
29/03/2007,16:59:00,40925,40930,40910,40910,75
29/03/2007,17:00:00,40905,40910,40900,40910,62
29/03/2007,17:01:00,40910,40935,40905,40935,61
29/03/2007,17:02:00,40940,40940,40925,40940,42
29/03/2007,17:03:00,40935,40935,40925,40925,16
29/03/2007,17:04:00,40930,40930,40930,40930,12
29/03/2007,17:05:00,40930,40940,40925,40940,23
29/03/2007,17:06:00,40940,40960,40940,40960,59
29/03/2007,17:07:00,40960,40965,40940,40955,75
29/03/2007,17:08:00,40955,40955,40940,40955,27
29/03/2007,17:09:00,40950,40960,40950,40950,34
29/03/2007,17:10:00,40950,40955,40940,40945,25
29/03/2007,17:11:00,40940,40940,40930,40935,56
29/03/2007,17:12:00,40935,40940,40930,40930,55
29/03/2007,17:13:00,40935,40955,40935,40950,48
29/03/2007,17:14:00,40950,40955,40940,40955,29
29/03/2007,17:15:00,40950,40960,40945,40960,54
29/03/2007,17:16:00,40955,40955,40940,40945,38
29/03/2007,17:17:00,40945,40950,40930,40945,54
29/03/2007,17:18:00,40945,40955,40945,40955,24
29/03/2007,17:19:00,40950,40970,40950,40965,32
29/03/2007,17:20:00,40960,40965,40945,40955,41
29/03/2007,17:21:00,40960,40970,40955,40955,81
29/03/2007,17:22:00,40955,40960,40945,40960,71
29/03/2007,17:23:00,40960,40960,40945,40945,30
29/03/2007,17:24:00,40945,40955,40940,40945,43
29/03/2007,17:25:00,40950,40960,40940,40955,78
29/03/2007,17:26:00,40955,40965,40955,40960,34
29/03/2007,17:27:00,40965,40970,40950,40970,119
29/03/2007,17:28:00,40970,40990,40965,40990,99
29/03/2007,17:29:00,40995,41040,40985,40995,168
29/03/2007,17:30:00,40995,41010,40985,41005,85
29/03/2007,17:31:00,41010,41010,41000,41005,36
29/03/2007,17:32:00,41010,41010,41000,41000,10
29/03/2007,17:33:00,41005,41010,41000,41010,42
29/03/2007,17:34:00,41010,41020,41005,41010,63
29/03/2007,17:35:00,41010,41015,40995,41000,41
29/03/2007,17:36:00,41000,41005,40985,40985,34
29/03/2007,17:37:00,40980,40990,40975,40985,21
29/03/2007,17:38:00,40975,40980,40970,40980,43
29/03/2007,17:39:00,40975,40980,40955,40970,64