DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
30/03/2007,09:00:00,41030,41030,40995,41010,55
30/03/2007,09:01:00,41005,41015,40985,40985,77
30/03/2007,09:02:00,40985,40995,40980,40980,49
30/03/2007,09:03:00,40980,40985,40930,40935,53
30/03/2007,09:04:00,40935,40945,40925,40940,85
30/03/2007,09:05:00,40940,40955,40935,40935,100
30/03/2007,09:06:00,40940,40940,40930,40935,23
30/03/2007,09:07:00,40930,40945,40930,40945,36
30/03/2007,09:08:00,40945,40945,40925,40930,42
30/03/2007,09:09:00,40930,40945,40910,40910,51
30/03/2007,09:10:00,40915,40930,40915,40930,29
30/03/2007,09:11:00,40930,40935,40925,40930,17
30/03/2007,09:12:00,40935,40935,40935,40935,11
30/03/2007,09:13:00,40930,40930,40905,40910,60
30/03/2007,09:14:00,40910,40920,40910,40920,47
30/03/2007,09:15:00,40915,40930,40915,40925,27
30/03/2007,09:16:00,40920,40920,40915,40920,29
30/03/2007,09:17:00,40920,40920,40895,40905,106
30/03/2007,09:18:00,40895,40910,40890,40910,63
30/03/2007,09:19:00,40905,40910,40870,40880,127
30/03/2007,09:20:00,40875,40885,40870,40880,57
30/03/2007,09:21:00,40880,40885,40870,40885,47
30/03/2007,09:22:00,40890,40895,40880,40880,59
30/03/2007,09:23:00,40875,40890,40875,40875,52
30/03/2007,09:24:00,40880,40880,40865,40880,55
30/03/2007,09:25:00,40880,40880,40865,40865,32
30/03/2007,09:26:00,40865,40880,40865,40880,34
30/03/2007,09:27:00,40880,40880,40880,40880,3
30/03/2007,09:28:00,40880,40900,40880,40895,59
30/03/2007,09:29:00,40895,40900,40890,40890,15
30/03/2007,09:30:00,40890,40895,40885,40895,17
30/03/2007,09:31:00,40895,40915,40895,40915,51
30/03/2007,09:32:00,40915,40925,40915,40925,66
30/03/2007,09:33:00,40925,40930,40925,40930,23
30/03/2007,09:34:00,40930,40930,40915,40915,19
30/03/2007,09:35:00,40915,40930,40910,40930,26
30/03/2007,09:36:00,40925,40930,40920,40925,66
30/03/2007,09:37:00,40925,40925,40915,40915,31
30/03/2007,09:38:00,40915,40920,40915,40915,6
30/03/2007,09:39:00,40920,40920,40920,40920,7
30/03/2007,09:40:00,40920,40920,40915,40920,19
30/03/2007,09:41:00,40915,40915,40915,40915,1
30/03/2007,09:42:00,40915,40915,40910,40910,3
30/03/2007,09:43:00,40920,40925,40915,40920,8
30/03/2007,09:44:00,40920,40925,40920,40925,5
30/03/2007,09:45:00,40920,40925,40920,40920,3
30/03/2007,09:46:00,40925,40935,40925,40935,39
30/03/2007,09:47:00,40940,40940,40940,40940,25
30/03/2007,09:48:00,40935,40940,40935,40935,9
30/03/2007,09:49:00,40940,40940,40940,40940,13
30/03/2007,09:50:00,40940,40940,40915,40925,48
30/03/2007,09:51:00,40920,40930,40920,40925,14
30/03/2007,09:52:00,40930,40930,40920,40920,25
30/03/2007,09:53:00,40915,40920,40915,40920,11
30/03/2007,09:55:00,40925,40925,40920,40920,31
30/03/2007,09:56:00,40920,40930,40915,40930,27
30/03/2007,09:57:00,40930,40940,40930,40940,17
30/03/2007,09:58:00,40940,40960,40935,40950,76
30/03/2007,09:59:00,40955,40955,40945,40955,20
30/03/2007,10:00:00,40950,40950,40940,40945,34
30/03/2007,10:01:00,40940,40940,40940,40940,12
30/03/2007,10:02:00,40940,40950,40940,40945,14
30/03/2007,10:03:00,40940,40940,40940,40940,2
30/03/2007,10:04:00,40935,40935,40915,40915,38
30/03/2007,10:05:00,40915,40920,40915,40915,7
30/03/2007,10:06:00,40920,40920,40915,40915,10
30/03/2007,10:07:00,40910,40910,40905,40905,43
30/03/2007,10:08:00,40905,40905,40900,40905,40
30/03/2007,10:09:00,40905,40920,40905,40920,16
30/03/2007,10:10:00,40915,40935,40915,40935,60
30/03/2007,10:11:00,40935,40940,40915,40915,22
30/03/2007,10:12:00,40915,40925,40915,40925,17
30/03/2007,10:13:00,40920,40920,40920,40920,10
30/03/2007,10:14:00,40920,40920,40920,40920,12
30/03/2007,10:15:00,40925,40935,40920,40935,16
30/03/2007,10:16:00,40935,40940,40930,40940,18
30/03/2007,10:17:00,40940,40950,40940,40945,15
30/03/2007,10:18:00,40935,40935,40915,40915,27
30/03/2007,10:19:00,40910,40915,40910,40910,38
30/03/2007,10:20:00,40915,40920,40905,40910,12
30/03/2007,10:21:00,40905,40905,40905,40905,21
30/03/2007,10:22:00,40905,40905,40895,40895,81
30/03/2007,10:23:00,40890,40905,40880,40900,74
30/03/2007,10:24:00,40900,40910,40900,40905,11
30/03/2007,10:25:00,40905,40905,40895,40900,14
30/03/2007,10:26:00,40910,40915,40900,40905,32
30/03/2007,10:27:00,40905,40915,40905,40915,16
30/03/2007,10:28:00,40920,40920,40915,40920,22
30/03/2007,10:29:00,40920,40920,40920,40920,1
30/03/2007,10:30:00,40920,40920,40905,40905,26
30/03/2007,10:31:00,40910,40915,40910,40915,12
30/03/2007,10:32:00,40915,40915,40905,40905,2
30/03/2007,10:33:00,40905,40915,40900,40915,19
30/03/2007,10:34:00,40915,40920,40915,40920,32
30/03/2007,10:35:00,40920,40920,40920,40920,9
30/03/2007,10:36:00,40925,40930,40925,40930,8
30/03/2007,10:37:00,40925,40925,40915,40915,14
30/03/2007,10:38:00,40915,40920,40915,40920,5
30/03/2007,10:39:00,40915,40915,40915,40915,2
30/03/2007,10:40:00,40915,40930,40915,40925,29
30/03/2007,10:41:00,40925,40925,40925,40925,3
30/03/2007,10:42:00,40925,40925,40925,40925,4
30/03/2007,10:43:00,40925,40925,40925,40925,18
30/03/2007,10:44:00,40920,40920,40915,40920,17
30/03/2007,10:45:00,40915,40915,40910,40910,10
30/03/2007,10:46:00,40915,40920,40915,40920,9
30/03/2007,10:47:00,40915,40915,40910,40910,11
30/03/2007,10:49:00,40910,40920,40910,40920,20
30/03/2007,10:50:00,40925,40935,40925,40930,40
30/03/2007,10:51:00,40935,40935,40935,40935,1
30/03/2007,10:52:00,40935,40940,40935,40935,12
30/03/2007,10:53:00,40935,40935,40920,40925,16
30/03/2007,10:54:00,40925,40925,40925,40925,10
30/03/2007,10:55:00,40920,40930,40920,40930,5
30/03/2007,10:56:00,40925,40925,40925,40925,2
30/03/2007,10:57:00,40930,40935,40930,40935,16
30/03/2007,10:59:00,40925,40925,40925,40925,4
30/03/2007,11:00:00,40925,40930,40925,40930,8
30/03/2007,11:01:00,40930,40930,40900,40905,52
30/03/2007,11:02:00,40905,40910,40900,40910,17
30/03/2007,11:03:00,40910,40925,40910,40925,19
30/03/2007,11:04:00,40920,40920,40915,40915,8
30/03/2007,11:05:00,40920,40925,40920,40925,8
30/03/2007,11:06:00,40915,40915,40910,40910,6
30/03/2007,11:07:00,40910,40910,40910,40910,10
30/03/2007,11:08:00,40915,40915,40910,40910,6
30/03/2007,11:09:00,40910,40910,40905,40905,16
30/03/2007,11:10:00,40905,40905,40900,40905,4
30/03/2007,11:11:00,40905,40910,40905,40910,6
30/03/2007,11:12:00,40915,40915,40910,40910,2
30/03/2007,11:13:00,40905,40905,40905,40905,1
30/03/2007,11:14:00,40910,40910,40910,40910,1
30/03/2007,11:15:00,40915,40925,40915,40915,15
30/03/2007,11:17:00,40915,40915,40905,40910,11
30/03/2007,11:18:00,40905,40910,40905,40905,34
30/03/2007,11:19:00,40905,40905,40905,40905,3
30/03/2007,11:20:00,40905,40905,40900,40905,9
30/03/2007,11:21:00,40905,40905,40905,40905,1
30/03/2007,11:23:00,40905,40905,40905,40905,8
30/03/2007,11:24:00,40900,40900,40900,40900,1
30/03/2007,11:25:00,40905,40905,40905,40905,1
30/03/2007,11:26:00,40905,40905,40905,40905,4
30/03/2007,11:27:00,40905,40905,40895,40895,76
30/03/2007,11:28:00,40895,40900,40885,40885,36
30/03/2007,11:29:00,40885,40895,40885,40895,14
30/03/2007,11:30:00,40890,40895,40890,40890,7
30/03/2007,11:31:00,40890,40910,40890,40900,32
30/03/2007,11:32:00,40905,40905,40905,40905,1
30/03/2007,11:35:00,40900,40905,40900,40905,11
30/03/2007,11:36:00,40900,40900,40890,40895,11
30/03/2007,11:37:00,40895,40895,40895,40895,6
30/03/2007,11:38:00,40895,40895,40895,40895,1
30/03/2007,11:39:00,40895,40900,40895,40900,9
30/03/2007,11:40:00,40900,40900,40895,40895,4
30/03/2007,11:42:00,40900,40905,40900,40905,3
30/03/2007,11:43:00,40900,40900,40900,40900,3
30/03/2007,11:44:00,40900,40900,40900,40900,1
30/03/2007,11:45:00,40900,40905,40900,40900,5
30/03/2007,11:46:00,40905,40910,40900,40900,7
30/03/2007,11:48:00,40910,40920,40910,40920,21
30/03/2007,11:49:00,40920,40920,40920,40920,9
30/03/2007,11:50:00,40920,40920,40915,40915,3
30/03/2007,11:51:00,40920,40920,40920,40920,5
30/03/2007,11:52:00,40920,40925,40915,40925,10
30/03/2007,11:53:00,40925,40925,40920,40920,9
30/03/2007,11:54:00,40925,40925,40920,40925,6
30/03/2007,11:55:00,40920,40920,40915,40920,5
30/03/2007,11:56:00,40915,40915,40915,40915,2
30/03/2007,11:57:00,40920,40920,40915,40915,9
30/03/2007,11:58:00,40910,40910,40910,40910,6
30/03/2007,11:59:00,40915,40915,40910,40910,8
30/03/2007,12:00:00,40910,40910,40905,40910,24
30/03/2007,12:01:00,40910,40910,40905,40910,7
30/03/2007,12:02:00,40910,40910,40910,40910,3
30/03/2007,12:03:00,40910,40910,40905,40905,5
30/03/2007,12:04:00,40905,40905,40905,40905,1
30/03/2007,12:05:00,40905,40910,40905,40910,9
30/03/2007,12:09:00,40910,40910,40905,40905,2
30/03/2007,12:10:00,40905,40905,40905,40905,2
30/03/2007,12:11:00,40910,40915,40910,40915,5
30/03/2007,12:12:00,40910,40910,40910,40910,2
30/03/2007,12:13:00,40910,40910,40910,40910,2
30/03/2007,12:14:00,40910,40910,40900,40905,21
30/03/2007,12:15:00,40910,40910,40910,40910,3
30/03/2007,12:16:00,40915,40915,40910,40915,50
30/03/2007,12:17:00,40910,40910,40905,40905,9
30/03/2007,12:18:00,40905,40910,40905,40910,5
30/03/2007,12:19:00,40910,40910,40905,40905,4
30/03/2007,12:20:00,40900,40900,40885,40895,37
30/03/2007,12:21:00,40900,40900,40900,40900,11
30/03/2007,12:22:00,40895,40895,40895,40895,5
30/03/2007,12:23:00,40895,40895,40885,40885,9
30/03/2007,12:24:00,40880,40880,40865,40880,37
30/03/2007,12:25:00,40880,40890,40875,40875,14
30/03/2007,12:26:00,40880,40885,40875,40875,10
30/03/2007,12:27:00,40880,40890,40880,40890,32
30/03/2007,12:28:00,40885,40890,40885,40890,4
30/03/2007,12:29:00,40885,40890,40885,40890,14
30/03/2007,12:30:00,40885,40890,40880,40890,9
30/03/2007,12:31:00,40890,40890,40885,40890,4
30/03/2007,12:32:00,40890,40890,40885,40885,9
30/03/2007,12:33:00,40895,40895,40885,40885,3
30/03/2007,12:34:00,40885,40885,40885,40885,4
30/03/2007,12:35:00,40880,40880,40880,40880,1
30/03/2007,12:36:00,40880,40880,40880,40880,3
30/03/2007,12:37:00,40880,40895,40880,40895,13
30/03/2007,12:38:00,40895,40895,40895,40895,4
30/03/2007,12:39:00,40895,40895,40895,40895,3
30/03/2007,12:40:00,40895,40895,40895,40895,2
30/03/2007,12:41:00,40890,40890,40890,40890,6
30/03/2007,12:42:00,40890,40890,40890,40890,2
30/03/2007,12:44:00,40890,40890,40885,40890,5
30/03/2007,12:45:00,40885,40885,40885,40885,2
30/03/2007,12:46:00,40890,40890,40890,40890,2
30/03/2007,12:47:00,40895,40895,40885,40885,5
30/03/2007,12:48:00,40890,40890,40890,40890,2
30/03/2007,12:50:00,40890,40890,40890,40890,5
30/03/2007,12:51:00,40890,40890,40890,40890,4
30/03/2007,12:53:00,40890,40890,40890,40890,2
30/03/2007,12:54:00,40885,40890,40885,40890,3
30/03/2007,12:55:00,40885,40890,40885,40890,3
30/03/2007,12:57:00,40885,40885,40870,40870,19
30/03/2007,12:58:00,40880,40880,40880,40880,2
30/03/2007,12:59:00,40885,40885,40875,40875,3
30/03/2007,13:00:00,40885,40885,40875,40880,10
30/03/2007,13:01:00,40885,40885,40885,40885,1
30/03/2007,13:02:00,40885,40895,40880,40895,20
30/03/2007,13:03:00,40890,40890,40880,40880,14
30/03/2007,13:04:00,40885,40885,40885,40885,1
30/03/2007,13:05:00,40880,40885,40880,40885,10
30/03/2007,13:06:00,40880,40880,40880,40880,1
30/03/2007,13:08:00,40885,40895,40885,40895,16
30/03/2007,13:09:00,40895,40895,40895,40895,6
30/03/2007,13:10:00,40895,40895,40890,40895,7
30/03/2007,13:11:00,40895,40895,40895,40895,5
30/03/2007,13:12:00,40895,40895,40895,40895,1
30/03/2007,13:13:00,40900,40905,40900,40900,29
30/03/2007,13:14:00,40895,40895,40885,40885,22
30/03/2007,13:15:00,40885,40890,40885,40885,8
30/03/2007,13:16:00,40885,40895,40885,40895,12
30/03/2007,13:17:00,40895,40895,40895,40895,1
30/03/2007,13:18:00,40895,40895,40895,40895,2
30/03/2007,13:22:00,40890,40890,40890,40890,1
30/03/2007,13:23:00,40895,40895,40895,40895,1
30/03/2007,13:24:00,40900,40900,40900,40900,1
30/03/2007,13:25:00,40900,40915,40900,40915,12
30/03/2007,13:26:00,40910,40910,40905,40910,10
30/03/2007,13:27:00,40900,40905,40900,40905,2
30/03/2007,13:29:00,40905,40910,40905,40910,2
30/03/2007,13:30:00,40905,40910,40905,40910,5
30/03/2007,13:31:00,40905,40905,40905,40905,2
30/03/2007,13:32:00,40900,40900,40900,40900,2
30/03/2007,13:33:00,40900,40900,40900,40900,1
30/03/2007,13:34:00,40905,40905,40905,40905,1
30/03/2007,13:35:00,40905,40905,40900,40900,10
30/03/2007,13:36:00,40910,40915,40905,40910,10
30/03/2007,13:37:00,40915,40920,40910,40910,21
30/03/2007,13:39:00,40910,40915,40910,40910,3
30/03/2007,13:40:00,40910,40915,40910,40915,3
30/03/2007,13:41:00,40915,40920,40915,40920,12
30/03/2007,13:42:00,40925,40925,40925,40925,5
30/03/2007,13:43:00,40920,40920,40910,40910,10
30/03/2007,13:44:00,40910,40910,40905,40910,5
30/03/2007,13:45:00,40905,40915,40905,40915,9
30/03/2007,13:47:00,40905,40910,40900,40910,8
30/03/2007,13:48:00,40905,40905,40905,40905,2
30/03/2007,13:49:00,40915,40935,40915,40925,63
30/03/2007,13:50:00,40930,40935,40930,40930,32
30/03/2007,13:51:00,40935,40940,40925,40925,12
30/03/2007,13:52:00,40920,40920,40915,40915,9
30/03/2007,13:53:00,40915,40915,40910,40910,2
30/03/2007,13:54:00,40925,40925,40925,40925,1
30/03/2007,13:55:00,40925,40925,40920,40925,10
30/03/2007,13:56:00,40920,40930,40920,40925,11
30/03/2007,13:57:00,40930,40930,40925,40925,8
30/03/2007,13:58:00,40925,40940,40925,40935,34
30/03/2007,13:59:00,40935,40940,40935,40935,7
30/03/2007,14:00:00,40930,40930,40925,40930,5
30/03/2007,14:01:00,40935,40960,40935,40940,78
30/03/2007,14:02:00,40945,40950,40945,40950,8
30/03/2007,14:03:00,40950,40950,40950,40950,10
30/03/2007,14:04:00,40950,40950,40950,40950,12
30/03/2007,14:05:00,40950,40950,40925,40925,54
30/03/2007,14:06:00,40930,40935,40920,40935,50
30/03/2007,14:07:00,40935,40935,40930,40935,13
30/03/2007,14:09:00,40935,40935,40935,40935,1
30/03/2007,14:10:00,40940,40940,40930,40935,5
30/03/2007,14:11:00,40930,40935,40930,40935,3
30/03/2007,14:12:00,40935,40935,40930,40930,3
30/03/2007,14:13:00,40930,40930,40925,40925,9
30/03/2007,14:14:00,40925,40925,40920,40925,6
30/03/2007,14:15:00,40925,40935,40915,40930,33
30/03/2007,14:16:00,40925,40925,40925,40925,1
30/03/2007,14:17:00,40930,40930,40930,40930,20
30/03/2007,14:18:00,40925,40925,40910,40920,20
30/03/2007,14:19:00,40920,40920,40905,40905,18
30/03/2007,14:20:00,40905,40910,40905,40905,9
30/03/2007,14:21:00,40915,40920,40905,40910,5
30/03/2007,14:22:00,40915,40915,40900,40900,14
30/03/2007,14:23:00,40900,40900,40875,40875,37
30/03/2007,14:24:00,40890,40890,40880,40885,7
30/03/2007,14:25:00,40900,40900,40900,40900,12
30/03/2007,14:26:00,40895,40895,40885,40885,9
30/03/2007,14:27:00,40885,40885,40880,40885,6
30/03/2007,14:28:00,40890,40890,40885,40885,9
30/03/2007,14:29:00,40885,40900,40880,40900,14
30/03/2007,14:30:00,40900,40955,40820,40955,411
30/03/2007,14:31:00,40950,40980,40945,40945,221
30/03/2007,14:32:00,40950,40985,40950,40970,115
30/03/2007,14:33:00,40965,40970,40920,40930,149
30/03/2007,14:34:00,40930,40945,40920,40935,65
30/03/2007,14:35:00,40935,40960,40935,40945,63
30/03/2007,14:36:00,40950,40950,40930,40935,39
30/03/2007,14:37:00,40940,40955,40935,40955,34
30/03/2007,14:38:00,40955,40965,40950,40950,24
30/03/2007,14:39:00,40960,40990,40960,40970,99
30/03/2007,14:40:00,40970,40970,40935,40970,68
30/03/2007,14:41:00,40965,40985,40965,40980,62
30/03/2007,14:42:00,40980,40980,40965,40980,25
30/03/2007,14:43:00,40970,40975,40955,40960,35
30/03/2007,14:44:00,40970,40970,40955,40960,13
30/03/2007,14:45:00,40970,40970,40950,40950,15
30/03/2007,14:46:00,40960,40960,40960,40960,3
30/03/2007,14:47:00,40955,40955,40950,40955,8
30/03/2007,14:48:00,40955,40960,40955,40960,3
30/03/2007,14:49:00,40955,40965,40955,40960,22
30/03/2007,14:50:00,40960,40975,40960,40970,19
30/03/2007,14:51:00,40970,40975,40970,40975,14
30/03/2007,14:52:00,40975,40980,40965,40965,21
30/03/2007,14:53:00,40960,40970,40955,40965,42
30/03/2007,14:54:00,40960,40965,40960,40960,11
30/03/2007,14:55:00,40955,40960,40950,40950,27
30/03/2007,14:56:00,40950,40955,40940,40950,37
30/03/2007,14:57:00,40955,40955,40950,40955,6
30/03/2007,14:58:00,40950,40975,40950,40975,44
30/03/2007,14:59:00,40980,40980,40965,40965,13
30/03/2007,15:00:00,40965,40970,40960,40970,21
30/03/2007,15:01:00,40970,40970,40965,40970,23
30/03/2007,15:02:00,40970,40970,40965,40965,14
30/03/2007,15:03:00,40970,40970,40955,40960,11
30/03/2007,15:04:00,40965,40970,40965,40970,9
30/03/2007,15:05:00,40975,41000,40975,41000,102
30/03/2007,15:06:00,40995,41005,40985,41000,37
30/03/2007,15:07:00,41000,41000,40985,40995,43
30/03/2007,15:08:00,40995,41000,40995,41000,32
30/03/2007,15:09:00,41000,41005,41000,41005,34
30/03/2007,15:10:00,41005,41010,40990,41000,51
30/03/2007,15:11:00,41000,41000,40985,40990,54
30/03/2007,15:12:00,40990,40990,40985,40985,22
30/03/2007,15:13:00,40980,40980,40970,40970,45
30/03/2007,15:14:00,40970,40970,40960,40960,25
30/03/2007,15:15:00,40965,40970,40960,40970,20
30/03/2007,15:16:00,40970,40975,40955,40955,29
30/03/2007,15:17:00,40960,40965,40955,40955,11
30/03/2007,15:18:00,40960,40965,40955,40955,8
30/03/2007,15:19:00,40960,40965,40960,40965,3
30/03/2007,15:20:00,40955,40960,40955,40960,4
30/03/2007,15:21:00,40965,40965,40960,40960,9
30/03/2007,15:22:00,40965,40965,40965,40965,4
30/03/2007,15:23:00,40960,40980,40960,40970,21
30/03/2007,15:24:00,40980,40985,40975,40980,10
30/03/2007,15:25:00,40980,40985,40975,40975,19
30/03/2007,15:26:00,40970,40980,40970,40970,10
30/03/2007,15:27:00,40975,40975,40975,40975,5
30/03/2007,15:28:00,40970,40970,40965,40970,26
30/03/2007,15:29:00,40970,40985,40970,40985,63
30/03/2007,15:30:00,40985,40995,40980,40995,47
30/03/2007,15:31:00,40990,40990,40975,40975,12
30/03/2007,15:32:00,40980,40985,40975,40975,14
30/03/2007,15:34:00,40975,40975,40970,40970,3
30/03/2007,15:35:00,40970,40970,40960,40965,10
30/03/2007,15:36:00,40965,40965,40960,40960,20
30/03/2007,15:37:00,40960,40970,40950,40970,41
30/03/2007,15:38:00,40965,40965,40960,40960,6
30/03/2007,15:39:00,40960,40975,40955,40975,21
30/03/2007,15:40:00,40975,40975,40965,40965,9
30/03/2007,15:41:00,40975,40985,40975,40980,15
30/03/2007,15:42:00,40985,41070,40985,41030,348
30/03/2007,15:43:00,41025,41050,41020,41040,265
30/03/2007,15:44:00,41040,41085,41040,41080,153
30/03/2007,15:45:00,41080,41185,41080,41185,404
30/03/2007,15:46:00,41180,41185,41125,41130,250
30/03/2007,15:47:00,41125,41130,41110,41120,159
30/03/2007,15:48:00,41120,41125,41105,41125,74
30/03/2007,15:49:00,41125,41130,41095,41115,120
30/03/2007,15:50:00,41115,41130,41110,41130,68
30/03/2007,15:51:00,41135,41150,41125,41135,106
30/03/2007,15:52:00,41140,41150,41130,41145,54
30/03/2007,15:53:00,41140,41140,41130,41130,38
30/03/2007,15:54:00,41135,41135,41105,41105,65
30/03/2007,15:55:00,41105,41110,41090,41095,74
30/03/2007,15:56:00,41100,41105,41090,41100,33
30/03/2007,15:57:00,41105,41110,41095,41110,48
30/03/2007,15:58:00,41105,41110,41090,41100,24
30/03/2007,15:59:00,41105,41110,41100,41105,18
30/03/2007,16:00:00,41105,41155,41105,41155,166
30/03/2007,16:01:00,41160,41160,41135,41160,102
30/03/2007,16:02:00,41160,41180,41160,41165,175
30/03/2007,16:03:00,41160,41175,41145,41150,72
30/03/2007,16:04:00,41155,41170,41150,41155,67
30/03/2007,16:05:00,41155,41155,41125,41135,140
30/03/2007,16:06:00,41140,41145,41130,41135,55
30/03/2007,16:07:00,41135,41150,41130,41150,32
30/03/2007,16:08:00,41150,41160,41135,41150,63
30/03/2007,16:09:00,41150,41155,41135,41145,39
30/03/2007,16:10:00,41145,41165,41145,41165,62
30/03/2007,16:11:00,41165,41165,41150,41155,66
30/03/2007,16:12:00,41155,41160,41140,41155,38
30/03/2007,16:13:00,41155,41170,41150,41170,114
30/03/2007,16:14:00,41170,41200,41170,41185,222
30/03/2007,16:15:00,41185,41205,41180,41190,95
30/03/2007,16:16:00,41190,41200,41180,41180,146
30/03/2007,16:17:00,41175,41180,41165,41170,72
30/03/2007,16:18:00,41170,41175,41145,41150,75
30/03/2007,16:19:00,41150,41155,41135,41140,97
30/03/2007,16:20:00,41135,41140,41120,41120,189
30/03/2007,16:21:00,41125,41135,41120,41130,48
30/03/2007,16:22:00,41130,41140,41125,41135,40
30/03/2007,16:23:00,41130,41140,41130,41135,16
30/03/2007,16:24:00,41135,41145,41135,41135,13
30/03/2007,16:25:00,41140,41160,41140,41160,31
30/03/2007,16:26:00,41160,41165,41155,41155,24
30/03/2007,16:27:00,41155,41155,41140,41150,27
30/03/2007,16:28:00,41150,41165,41135,41140,67
30/03/2007,16:29:00,41140,41160,41140,41145,15
30/03/2007,16:30:00,41150,41150,41140,41150,28
30/03/2007,16:31:00,41140,41140,41115,41125,65
30/03/2007,16:32:00,41125,41130,41115,41130,46
30/03/2007,16:33:00,41125,41135,41125,41130,24
30/03/2007,16:34:00,41130,41140,41130,41135,15
30/03/2007,16:35:00,41140,41140,41130,41140,16
30/03/2007,16:36:00,41140,41150,41135,41150,24
30/03/2007,16:37:00,41150,41165,41150,41155,48
30/03/2007,16:38:00,41150,41155,41140,41140,23
30/03/2007,16:39:00,41145,41150,41135,41140,31
30/03/2007,16:40:00,41135,41140,41125,41125,39
30/03/2007,16:41:00,41125,41140,41125,41140,22
30/03/2007,16:42:00,41135,41150,41135,41150,13
30/03/2007,16:43:00,41155,41155,41145,41155,15
30/03/2007,16:44:00,41150,41150,41125,41125,72
30/03/2007,16:45:00,41125,41155,41125,41150,64
30/03/2007,16:46:00,41150,41150,41135,41140,37
30/03/2007,16:47:00,41140,41145,41140,41145,7
30/03/2007,16:48:00,41145,41155,41145,41150,21
30/03/2007,16:49:00,41155,41170,41155,41160,66
30/03/2007,16:50:00,41160,41165,41150,41155,35
30/03/2007,16:51:00,41160,41165,41155,41155,14
30/03/2007,16:52:00,41155,41160,41145,41160,48
30/03/2007,16:53:00,41155,41165,41155,41160,20
30/03/2007,16:54:00,41160,41160,41150,41150,29
30/03/2007,16:55:00,41160,41160,41155,41155,14
30/03/2007,16:56:00,41150,41150,41135,41150,28
30/03/2007,16:57:00,41150,41155,41150,41155,14
30/03/2007,16:58:00,41150,41180,41150,41165,50
30/03/2007,16:59:00,41165,41175,41165,41170,26
30/03/2007,17:00:00,41165,41170,41150,41165,44
30/03/2007,17:01:00,41165,41175,41165,41170,48
30/03/2007,17:02:00,41170,41190,41170,41185,78
30/03/2007,17:03:00,41185,41200,41180,41200,67
30/03/2007,17:04:00,41200,41225,41195,41205,134
30/03/2007,17:05:00,41200,41210,41195,41200,66
30/03/2007,17:06:00,41200,41215,41200,41210,36
30/03/2007,17:07:00,41205,41220,41200,41220,57
30/03/2007,17:08:00,41215,41220,41185,41185,101
30/03/2007,17:09:00,41190,41195,41180,41190,63
30/03/2007,17:10:00,41190,41195,41185,41190,39
30/03/2007,17:11:00,41185,41195,41175,41180,84
30/03/2007,17:12:00,41185,41190,41175,41175,37
30/03/2007,17:13:00,41180,41185,41170,41175,62
30/03/2007,17:14:00,41175,41175,41160,41160,102
30/03/2007,17:15:00,41155,41165,41145,41150,81
30/03/2007,17:16:00,41145,41155,41140,41150,65
30/03/2007,17:17:00,41150,41150,41125,41130,74
30/03/2007,17:18:00,41130,41140,41125,41130,51
30/03/2007,17:19:00,41130,41130,41120,41120,85
30/03/2007,17:20:00,41120,41125,41110,41125,59
30/03/2007,17:21:00,41125,41130,41120,41120,50
30/03/2007,17:22:00,41125,41130,41115,41115,50
30/03/2007,17:23:00,41115,41115,41095,41100,80
30/03/2007,17:24:00,41100,41100,41085,41085,133
30/03/2007,17:25:00,41085,41095,41035,41040,180
30/03/2007,17:26:00,41040,41040,41025,41030,131
30/03/2007,17:27:00,41030,41045,41030,41035,81
30/03/2007,17:28:00,41030,41035,40955,40970,169
30/03/2007,17:29:00,40965,40995,40955,40985,220
30/03/2007,17:30:00,40975,41030,40975,41015,99
30/03/2007,17:31:00,41010,41030,41005,41025,65
30/03/2007,17:32:00,41025,41025,41015,41025,37
30/03/2007,17:33:00,41020,41025,41005,41005,53
30/03/2007,17:34:00,41005,41005,40980,41000,43
30/03/2007,17:35:00,40990,41010,40975,40980,61
30/03/2007,17:36:00,40975,40980,40965,40970,46
30/03/2007,17:37:00,40975,40975,40965,40965,34
30/03/2007,17:38:00,40965,40970,40955,40955,28
30/03/2007,17:39:00,40955,40975,40945,40970,72
02/04/2007,09:00:00,41010,41055,41000,41020,122
02/04/2007,09:01:00,41015,41020,41000,41000,94
02/04/2007,09:02:00,41000,41000,40985,40985,67
02/04/2007,09:03:00,40985,40990,40970,40975,54
02/04/2007,09:04:00,40975,40990,40970,40985,54
02/04/2007,09:05:00,40980,41000,40970,40990,65
02/04/2007,09:06:00,40985,40985,40960,40960,52
02/04/2007,09:07:00,40965,40970,40955,40965,20
02/04/2007,09:08:00,40965,40975,40915,40935,98
02/04/2007,09:09:00,40930,40940,40920,40930,58
02/04/2007,09:10:00,40935,40935,40920,40925,53
02/04/2007,09:11:00,40930,40950,40930,40950,73
02/04/2007,09:12:00,40950,40960,40945,40955,35
02/04/2007,09:13:00,40955,40970,40955,40970,22
02/04/2007,09:14:00,40970,40975,40970,40975,32
02/04/2007,09:15:00,40975,40980,40965,40975,44
02/04/2007,09:16:00,40975,40980,40975,40980,14
02/04/2007,09:17:00,40975,40995,40975,40990,30
02/04/2007,09:18:00,40995,41005,40985,41000,61
02/04/2007,09:19:00,41000,41005,40985,40990,70
02/04/2007,09:20:00,40995,41035,40995,41030,77
02/04/2007,09:21:00,41030,41085,41030,41060,130
02/04/2007,09:22:00,41065,41095,41060,41085,113
02/04/2007,09:23:00,41085,41120,41080,41115,112
02/04/2007,09:24:00,41115,41145,41110,41110,154
02/04/2007,09:25:00,41110,41115,41105,41105,64
02/04/2007,09:26:00,41110,41110,41100,41110,23
02/04/2007,09:27:00,41110,41110,41105,41110,19
02/04/2007,09:28:00,41110,41130,41110,41125,38
02/04/2007,09:29:00,41120,41125,41115,41120,16
02/04/2007,09:30:00,41120,41125,41115,41125,17
02/04/2007,09:31:00,41120,41120,41105,41110,33
02/04/2007,09:32:00,41105,41105,41095,41100,41
02/04/2007,09:33:00,41105,41110,41105,41110,6
02/04/2007,09:34:00,41110,41110,41105,41110,8
02/04/2007,09:35:00,41110,41115,41110,41110,20
02/04/2007,09:36:00,41115,41140,41115,41120,78
02/04/2007,09:37:00,41120,41120,41095,41100,97
02/04/2007,09:38:00,41095,41100,41095,41100,20
02/04/2007,09:39:00,41100,41110,41100,41105,12
02/04/2007,09:40:00,41105,41110,41085,41085,43
02/04/2007,09:41:00,41085,41100,41085,41095,19
02/04/2007,09:42:00,41095,41100,41085,41100,16
02/04/2007,09:43:00,41100,41120,41100,41115,28
02/04/2007,09:44:00,41120,41120,41105,41115,51
02/04/2007,09:45:00,41120,41130,41120,41125,49
02/04/2007,09:46:00,41125,41130,41120,41125,41
02/04/2007,09:47:00,41130,41140,41125,41140,69
02/04/2007,09:48:00,41135,41140,41115,41120,38
02/04/2007,09:49:00,41120,41120,41120,41120,2
02/04/2007,09:50:00,41120,41125,41120,41125,10
02/04/2007,09:51:00,41130,41145,41125,41130,49
02/04/2007,09:52:00,41135,41145,41130,41140,42
02/04/2007,09:53:00,41140,41175,41140,41170,159
02/04/2007,09:54:00,41165,41175,41155,41170,101
02/04/2007,09:55:00,41170,41170,41160,41160,21
02/04/2007,09:56:00,41160,41180,41160,41180,20
02/04/2007,09:57:00,41180,41200,41170,41180,104
02/04/2007,09:58:00,41185,41185,41165,41170,28
02/04/2007,09:59:00,41165,41185,41160,41180,54
02/04/2007,10:00:00,41180,41190,41180,41190,41
02/04/2007,10:01:00,41185,41185,41170,41170,45
02/04/2007,10:02:00,41170,41170,41150,41165,47
02/04/2007,10:03:00,41160,41170,41155,41170,30
02/04/2007,10:04:00,41170,41175,41170,41175,22
02/04/2007,10:05:00,41180,41180,41175,41180,10
02/04/2007,10:06:00,41180,41190,41180,41185,40
02/04/2007,10:07:00,41185,41190,41180,41190,37
02/04/2007,10:08:00,41190,41210,41190,41205,53
02/04/2007,10:09:00,41205,41240,41205,41230,106
02/04/2007,10:10:00,41230,41240,41230,41235,46
02/04/2007,10:11:00,41240,41245,41230,41245,49
02/04/2007,10:12:00,41240,41245,41225,41225,19
02/04/2007,10:13:00,41230,41240,41225,41240,23
02/04/2007,10:14:00,41240,41255,41235,41250,90
02/04/2007,10:15:00,41245,41245,41235,41240,43
02/04/2007,10:16:00,41245,41245,41225,41225,64
02/04/2007,10:17:00,41225,41225,41220,41220,16
02/04/2007,10:18:00,41220,41225,41215,41220,16
02/04/2007,10:19:00,41225,41225,41215,41215,49
02/04/2007,10:20:00,41215,41220,41215,41215,19
02/04/2007,10:21:00,41220,41220,41200,41205,43
02/04/2007,10:22:00,41205,41210,41205,41205,7
02/04/2007,10:23:00,41210,41210,41210,41210,10
02/04/2007,10:24:00,41210,41210,41205,41205,13
02/04/2007,10:25:00,41205,41205,41185,41190,43
02/04/2007,10:26:00,41190,41195,41190,41195,19
02/04/2007,10:27:00,41190,41200,41180,41200,83
02/04/2007,10:28:00,41205,41205,41200,41200,6
02/04/2007,10:29:00,41200,41205,41200,41205,7
02/04/2007,10:30:00,41200,41205,41200,41205,12
02/04/2007,10:31:00,41205,41225,41205,41225,50
02/04/2007,10:32:00,41225,41225,41220,41225,16
02/04/2007,10:33:00,41225,41230,41225,41225,13
02/04/2007,10:34:00,41230,41230,41220,41225,21
02/04/2007,10:35:00,41230,41235,41225,41235,35
02/04/2007,10:36:00,41235,41245,41235,41245,33
02/04/2007,10:37:00,41245,41250,41230,41230,39
02/04/2007,10:38:00,41225,41225,41200,41205,69
02/04/2007,10:39:00,41205,41205,41200,41200,25
02/04/2007,10:40:00,41205,41220,41205,41220,25
02/04/2007,10:41:00,41225,41235,41225,41225,18
02/04/2007,10:42:00,41225,41225,41205,41210,16
02/04/2007,10:43:00,41210,41210,41210,41210,5
02/04/2007,10:44:00,41205,41205,41195,41200,29
02/04/2007,10:45:00,41195,41195,41190,41195,8
02/04/2007,10:46:00,41195,41200,41185,41195,26
02/04/2007,10:47:00,41195,41200,41190,41190,19
02/04/2007,10:48:00,41190,41195,41190,41195,13
02/04/2007,10:49:00,41200,41200,41200,41200,21
02/04/2007,10:50:00,41195,41195,41195,41195,7
02/04/2007,10:51:00,41195,41195,41180,41190,27
02/04/2007,10:52:00,41190,41200,41190,41195,17
02/04/2007,10:53:00,41200,41200,41200,41200,13
02/04/2007,10:54:00,41195,41195,41190,41190,16
02/04/2007,10:55:00,41190,41200,41190,41200,21
02/04/2007,10:56:00,41205,41205,41195,41200,8
02/04/2007,10:57:00,41200,41205,41195,41195,11
02/04/2007,10:58:00,41200,41200,41200,41200,3
02/04/2007,10:59:00,41200,41200,41200,41200,4
02/04/2007,11:00:00,41205,41205,41195,41195,11
02/04/2007,11:01:00,41200,41200,41185,41190,18
02/04/2007,11:02:00,41190,41190,41185,41190,9
02/04/2007,11:03:00,41190,41200,41190,41200,63
02/04/2007,11:04:00,41195,41195,41195,41195,5
02/04/2007,11:05:00,41200,41205,41200,41200,19
02/04/2007,11:06:00,41200,41205,41200,41205,17
02/04/2007,11:07:00,41200,41210,41200,41205,7
02/04/2007,11:08:00,41210,41215,41210,41215,20
02/04/2007,11:09:00,41215,41240,41215,41235,26
02/04/2007,11:10:00,41240,41240,41230,41230,6
02/04/2007,11:11:00,41235,41245,41235,41235,55
02/04/2007,11:12:00,41240,41240,41230,41230,34
02/04/2007,11:13:00,41225,41230,41225,41225,9
02/04/2007,11:14:00,41225,41230,41225,41225,7
02/04/2007,11:15:00,41225,41225,41220,41225,13
02/04/2007,11:16:00,41225,41225,41195,41195,46
02/04/2007,11:17:00,41195,41205,41190,41205,17
02/04/2007,11:18:00,41200,41205,41200,41205,11
02/04/2007,11:19:00,41205,41205,41205,41205,5
02/04/2007,11:20:00,41205,41225,41205,41225,22
02/04/2007,11:21:00,41225,41245,41225,41245,62
02/04/2007,11:22:00,41240,41240,41230,41235,31
02/04/2007,11:23:00,41235,41235,41235,41235,5
02/04/2007,11:24:00,41230,41235,41225,41230,17
02/04/2007,11:25:00,41230,41230,41225,41230,10
02/04/2007,11:26:00,41230,41230,41230,41230,3
02/04/2007,11:27:00,41230,41230,41230,41230,3
02/04/2007,11:28:00,41230,41230,41230,41230,2