DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
02/04/2007,11:29:00,41235,41235,41225,41225,9
02/04/2007,11:30:00,41225,41230,41220,41220,22
02/04/2007,11:31:00,41230,41230,41225,41230,21
02/04/2007,11:32:00,41230,41235,41230,41230,20
02/04/2007,11:33:00,41230,41230,41230,41230,2
02/04/2007,11:34:00,41235,41240,41235,41240,10
02/04/2007,11:35:00,41235,41235,41230,41230,21
02/04/2007,11:36:00,41230,41230,41225,41230,12
02/04/2007,11:37:00,41230,41230,41230,41230,12
02/04/2007,11:38:00,41230,41230,41220,41225,8
02/04/2007,11:39:00,41225,41225,41225,41225,5
02/04/2007,11:40:00,41220,41220,41205,41210,24
02/04/2007,11:41:00,41210,41210,41200,41205,12
02/04/2007,11:42:00,41200,41200,41195,41195,15
02/04/2007,11:43:00,41200,41205,41200,41205,24
02/04/2007,11:44:00,41210,41220,41210,41220,37
02/04/2007,11:45:00,41220,41220,41215,41215,15
02/04/2007,11:46:00,41210,41230,41210,41230,13
02/04/2007,11:47:00,41225,41225,41225,41225,3
02/04/2007,11:48:00,41225,41225,41220,41220,7
02/04/2007,11:49:00,41215,41215,41215,41215,2
02/04/2007,11:50:00,41215,41230,41215,41230,15
02/04/2007,11:51:00,41230,41235,41230,41235,9
02/04/2007,11:52:00,41235,41245,41235,41245,27
02/04/2007,11:53:00,41245,41245,41240,41245,21
02/04/2007,11:54:00,41245,41245,41235,41235,33
02/04/2007,11:55:00,41235,41240,41235,41235,16
02/04/2007,11:56:00,41230,41230,41225,41225,28
02/04/2007,11:57:00,41230,41240,41230,41240,7
02/04/2007,11:58:00,41235,41235,41220,41220,55
02/04/2007,11:59:00,41220,41220,41220,41220,5
02/04/2007,12:00:00,41225,41225,41220,41220,9
02/04/2007,12:01:00,41215,41215,41215,41215,4
02/04/2007,12:02:00,41220,41220,41220,41220,1
02/04/2007,12:03:00,41220,41225,41220,41225,6
02/04/2007,12:04:00,41220,41225,41220,41225,7
02/04/2007,12:05:00,41230,41230,41215,41215,10
02/04/2007,12:06:00,41220,41220,41210,41210,9
02/04/2007,12:07:00,41210,41210,41210,41210,7
02/04/2007,12:08:00,41210,41210,41190,41195,30
02/04/2007,12:09:00,41195,41195,41165,41175,166
02/04/2007,12:10:00,41175,41190,41175,41190,23
02/04/2007,12:11:00,41195,41195,41190,41190,8
02/04/2007,12:12:00,41185,41185,41175,41180,14
02/04/2007,12:13:00,41175,41185,41175,41185,11
02/04/2007,12:14:00,41185,41185,41180,41180,8
02/04/2007,12:15:00,41185,41185,41185,41185,7
02/04/2007,12:16:00,41190,41190,41185,41185,6
02/04/2007,12:17:00,41185,41185,41180,41180,21
02/04/2007,12:18:00,41180,41180,41175,41175,10
02/04/2007,12:19:00,41175,41175,41175,41175,5
02/04/2007,12:20:00,41175,41175,41170,41170,19
02/04/2007,12:21:00,41170,41170,41160,41165,56
02/04/2007,12:22:00,41165,41190,41165,41190,35
02/04/2007,12:23:00,41190,41190,41185,41190,13
02/04/2007,12:24:00,41190,41190,41190,41190,5
02/04/2007,12:25:00,41190,41190,41190,41190,10
02/04/2007,12:26:00,41190,41195,41185,41190,14
02/04/2007,12:27:00,41190,41190,41190,41190,4
02/04/2007,12:28:00,41195,41210,41195,41205,27
02/04/2007,12:29:00,41200,41200,41195,41195,12
02/04/2007,12:30:00,41200,41200,41195,41195,3
02/04/2007,12:31:00,41195,41200,41195,41195,4
02/04/2007,12:32:00,41195,41215,41195,41205,22
02/04/2007,12:33:00,41205,41210,41195,41205,20
02/04/2007,12:34:00,41205,41210,41205,41205,7
02/04/2007,12:35:00,41200,41200,41190,41190,12
02/04/2007,12:36:00,41190,41190,41165,41165,44
02/04/2007,12:37:00,41160,41180,41160,41180,51
02/04/2007,12:38:00,41180,41185,41180,41180,13
02/04/2007,12:39:00,41180,41190,41180,41185,10
02/04/2007,12:40:00,41185,41190,41185,41190,2
02/04/2007,12:41:00,41190,41190,41190,41190,2
02/04/2007,12:42:00,41190,41190,41190,41190,2
02/04/2007,12:43:00,41185,41185,41180,41180,5
02/04/2007,12:44:00,41180,41180,41180,41180,1
02/04/2007,12:45:00,41185,41190,41185,41190,7
02/04/2007,12:46:00,41185,41190,41185,41190,6
02/04/2007,12:47:00,41185,41190,41185,41190,3
02/04/2007,12:48:00,41190,41190,41190,41190,6
02/04/2007,12:49:00,41190,41190,41190,41190,5
02/04/2007,12:50:00,41190,41190,41190,41190,3
02/04/2007,12:51:00,41190,41190,41190,41190,6
02/04/2007,12:52:00,41185,41185,41180,41180,3
02/04/2007,12:54:00,41190,41190,41190,41190,1
02/04/2007,12:56:00,41190,41190,41190,41190,5
02/04/2007,12:58:00,41190,41190,41190,41190,4
02/04/2007,12:59:00,41190,41190,41180,41180,5
02/04/2007,13:00:00,41175,41180,41175,41175,7
02/04/2007,13:01:00,41175,41180,41175,41180,2
02/04/2007,13:02:00,41175,41175,41170,41170,9
02/04/2007,13:03:00,41175,41175,41170,41170,7
02/04/2007,13:04:00,41170,41170,41170,41170,1
02/04/2007,13:05:00,41170,41175,41165,41175,4
02/04/2007,13:06:00,41180,41185,41180,41185,9
02/04/2007,13:07:00,41180,41190,41180,41180,9
02/04/2007,13:08:00,41180,41180,41165,41170,17
02/04/2007,13:09:00,41170,41170,41170,41170,6
02/04/2007,13:10:00,41175,41190,41175,41175,22
02/04/2007,13:11:00,41180,41180,41180,41180,7
02/04/2007,13:12:00,41185,41185,41180,41185,4
02/04/2007,13:13:00,41180,41185,41180,41185,4
02/04/2007,13:14:00,41185,41185,41185,41185,3
02/04/2007,13:15:00,41180,41185,41180,41180,13
02/04/2007,13:18:00,41180,41180,41180,41180,2
02/04/2007,13:19:00,41185,41185,41185,41185,1
02/04/2007,13:20:00,41185,41185,41180,41180,8
02/04/2007,13:21:00,41180,41185,41180,41180,4
02/04/2007,13:22:00,41185,41185,41185,41185,2
02/04/2007,13:23:00,41180,41180,41180,41180,1
02/04/2007,13:25:00,41185,41185,41180,41185,14
02/04/2007,13:26:00,41185,41185,41185,41185,8
02/04/2007,13:27:00,41185,41185,41185,41185,1
02/04/2007,13:28:00,41190,41190,41190,41190,13
02/04/2007,13:29:00,41190,41190,41185,41190,3
02/04/2007,13:30:00,41185,41185,41185,41185,2
02/04/2007,13:31:00,41190,41205,41190,41200,17
02/04/2007,13:32:00,41200,41200,41190,41200,5
02/04/2007,13:33:00,41200,41200,41200,41200,6
02/04/2007,13:34:00,41205,41205,41195,41195,6
02/04/2007,13:35:00,41195,41205,41195,41205,6
02/04/2007,13:36:00,41200,41205,41190,41190,15
02/04/2007,13:38:00,41195,41200,41195,41195,9
02/04/2007,13:39:00,41190,41190,41190,41190,4
02/04/2007,13:40:00,41195,41200,41195,41200,3
02/04/2007,13:41:00,41195,41195,41195,41195,2
02/04/2007,13:42:00,41195,41195,41195,41195,3
02/04/2007,13:43:00,41195,41195,41195,41195,1
02/04/2007,13:44:00,41195,41195,41195,41195,2
02/04/2007,13:45:00,41195,41195,41195,41195,5
02/04/2007,13:46:00,41190,41195,41190,41195,3
02/04/2007,13:48:00,41200,41200,41200,41200,3
02/04/2007,13:49:00,41200,41200,41200,41200,7
02/04/2007,13:50:00,41210,41210,41210,41210,3
02/04/2007,13:51:00,41210,41210,41205,41205,5
02/04/2007,13:52:00,41200,41200,41200,41200,2
02/04/2007,13:53:00,41200,41200,41200,41200,1
02/04/2007,13:54:00,41200,41200,41200,41200,1
02/04/2007,13:55:00,41195,41200,41195,41200,4
02/04/2007,13:56:00,41195,41195,41195,41195,1
02/04/2007,13:57:00,41200,41200,41200,41200,3
02/04/2007,13:58:00,41195,41195,41190,41190,6
02/04/2007,13:59:00,41190,41190,41190,41190,2
02/04/2007,14:00:00,41190,41190,41190,41190,1
02/04/2007,14:01:00,41190,41190,41190,41190,4
02/04/2007,14:02:00,41195,41195,41195,41195,1
02/04/2007,14:04:00,41200,41210,41200,41210,9
02/04/2007,14:05:00,41210,41210,41210,41210,7
02/04/2007,14:06:00,41215,41220,41215,41220,6
02/04/2007,14:07:00,41220,41220,41220,41220,2
02/04/2007,14:08:00,41215,41220,41215,41220,7
02/04/2007,14:09:00,41210,41210,41210,41210,16
02/04/2007,14:10:00,41215,41215,41210,41210,2
02/04/2007,14:13:00,41215,41215,41210,41210,8
02/04/2007,14:14:00,41205,41205,41200,41200,13
02/04/2007,14:15:00,41210,41210,41200,41200,5
02/04/2007,14:16:00,41200,41200,41200,41200,1
02/04/2007,14:17:00,41200,41200,41200,41200,1
02/04/2007,14:18:00,41200,41205,41195,41205,4
02/04/2007,14:19:00,41200,41200,41200,41200,1
02/04/2007,14:20:00,41200,41205,41200,41200,3
02/04/2007,14:21:00,41205,41205,41200,41200,5
02/04/2007,14:22:00,41205,41205,41205,41205,3
02/04/2007,14:25:00,41210,41215,41210,41215,8
02/04/2007,14:26:00,41215,41215,41215,41215,2
02/04/2007,14:27:00,41220,41225,41220,41225,15
02/04/2007,14:28:00,41225,41225,41220,41220,5
02/04/2007,14:29:00,41220,41225,41220,41220,9
02/04/2007,14:30:00,41225,41225,41225,41225,2
02/04/2007,14:31:00,41225,41225,41220,41220,2
02/04/2007,14:32:00,41225,41225,41225,41225,8
02/04/2007,14:33:00,41225,41225,41225,41225,1
02/04/2007,14:34:00,41220,41225,41220,41220,18
02/04/2007,14:35:00,41215,41215,41215,41215,4
02/04/2007,14:36:00,41210,41210,41200,41200,15
02/04/2007,14:37:00,41205,41205,41200,41200,7
02/04/2007,14:38:00,41205,41205,41205,41205,1
02/04/2007,14:39:00,41210,41210,41210,41210,2
02/04/2007,14:40:00,41210,41210,41210,41210,3
02/04/2007,14:41:00,41205,41205,41200,41200,9
02/04/2007,14:42:00,41200,41200,41200,41200,2
02/04/2007,14:43:00,41195,41200,41195,41200,2
02/04/2007,14:44:00,41200,41200,41195,41195,5
02/04/2007,14:45:00,41195,41195,41190,41195,17
02/04/2007,14:46:00,41195,41195,41195,41195,4
02/04/2007,14:47:00,41195,41195,41195,41195,2
02/04/2007,14:48:00,41200,41200,41200,41200,1
02/04/2007,14:49:00,41195,41200,41195,41200,2
02/04/2007,14:51:00,41200,41200,41200,41200,13
02/04/2007,14:52:00,41200,41205,41200,41205,8
02/04/2007,14:53:00,41205,41205,41200,41205,4
02/04/2007,14:54:00,41210,41215,41210,41215,8
02/04/2007,14:55:00,41215,41225,41215,41220,11
02/04/2007,14:56:00,41220,41235,41220,41235,20
02/04/2007,14:57:00,41230,41230,41225,41230,29
02/04/2007,14:58:00,41230,41230,41225,41225,6
02/04/2007,14:59:00,41230,41230,41230,41230,2
02/04/2007,15:00:00,41225,41225,41215,41220,35
02/04/2007,15:01:00,41220,41225,41220,41225,8
02/04/2007,15:03:00,41225,41225,41220,41220,4
02/04/2007,15:04:00,41220,41220,41220,41220,6
02/04/2007,15:05:00,41215,41215,41210,41210,17
02/04/2007,15:06:00,41210,41210,41205,41205,3
02/04/2007,15:07:00,41210,41210,41210,41210,1
02/04/2007,15:08:00,41210,41210,41205,41205,5
02/04/2007,15:09:00,41205,41210,41200,41205,23
02/04/2007,15:10:00,41205,41210,41205,41210,4
02/04/2007,15:11:00,41205,41205,41205,41205,3
02/04/2007,15:12:00,41210,41210,41205,41205,6
02/04/2007,15:13:00,41210,41210,41210,41210,1
02/04/2007,15:14:00,41205,41205,41205,41205,2
02/04/2007,15:15:00,41205,41205,41200,41200,15
02/04/2007,15:16:00,41200,41205,41200,41200,7
02/04/2007,15:17:00,41200,41205,41200,41205,16
02/04/2007,15:18:00,41210,41210,41210,41210,1
02/04/2007,15:19:00,41210,41210,41205,41205,6
02/04/2007,15:20:00,41205,41205,41180,41185,39
02/04/2007,15:21:00,41185,41185,41170,41170,48
02/04/2007,15:22:00,41170,41180,41170,41170,66
02/04/2007,15:23:00,41175,41180,41175,41180,12
02/04/2007,15:24:00,41180,41180,41180,41180,9
02/04/2007,15:25:00,41180,41185,41180,41180,9
02/04/2007,15:26:00,41180,41190,41175,41185,16
02/04/2007,15:27:00,41180,41180,41180,41180,6
02/04/2007,15:28:00,41180,41185,41180,41185,3
02/04/2007,15:29:00,41185,41195,41185,41195,11
02/04/2007,15:30:00,41195,41205,41190,41205,16
02/04/2007,15:31:00,41205,41220,41205,41215,44
02/04/2007,15:32:00,41210,41210,41190,41200,57
02/04/2007,15:33:00,41195,41195,41180,41195,39
02/04/2007,15:34:00,41200,41205,41200,41200,27
02/04/2007,15:35:00,41205,41220,41205,41210,57
02/04/2007,15:36:00,41215,41215,41205,41215,26
02/04/2007,15:37:00,41210,41220,41200,41210,16
02/04/2007,15:38:00,41200,41210,41200,41200,30
02/04/2007,15:39:00,41205,41215,41200,41205,22
02/04/2007,15:40:00,41205,41210,41190,41200,15
02/04/2007,15:41:00,41195,41200,41180,41185,41
02/04/2007,15:42:00,41195,41195,41185,41185,10
02/04/2007,15:43:00,41190,41195,41185,41190,23
02/04/2007,15:44:00,41195,41225,41195,41215,62
02/04/2007,15:45:00,41220,41230,41220,41225,26
02/04/2007,15:46:00,41220,41225,41210,41215,49
02/04/2007,15:47:00,41220,41235,41220,41220,60
02/04/2007,15:48:00,41220,41230,41220,41230,29
02/04/2007,15:49:00,41225,41235,41210,41215,28
02/04/2007,15:50:00,41215,41225,41215,41225,13
02/04/2007,15:51:00,41230,41230,41225,41230,17
02/04/2007,15:52:00,41230,41230,41215,41215,19
02/04/2007,15:53:00,41225,41230,41215,41215,55
02/04/2007,15:54:00,41210,41220,41210,41220,25
02/04/2007,15:55:00,41210,41220,41210,41215,13
02/04/2007,15:56:00,41215,41220,41210,41210,9
02/04/2007,15:57:00,41215,41235,41215,41220,31
02/04/2007,15:58:00,41230,41235,41225,41235,8
02/04/2007,15:59:00,41225,41230,41220,41220,8
02/04/2007,16:00:00,41215,41215,41135,41155,257
02/04/2007,16:01:00,41150,41155,41100,41115,191
02/04/2007,16:02:00,41120,41135,41110,41135,82
02/04/2007,16:03:00,41135,41155,41130,41150,93
02/04/2007,16:04:00,41150,41150,41130,41140,70
02/04/2007,16:05:00,41140,41140,41110,41115,112
02/04/2007,16:06:00,41120,41130,41100,41105,92
02/04/2007,16:07:00,41105,41105,41065,41065,169
02/04/2007,16:08:00,41065,41070,41045,41055,177
02/04/2007,16:09:00,41060,41090,41060,41075,102
02/04/2007,16:10:00,41075,41080,41050,41050,122
02/04/2007,16:11:00,41050,41070,41045,41050,78
02/04/2007,16:12:00,41050,41050,41025,41030,67
02/04/2007,16:13:00,41025,41050,41010,41045,141
02/04/2007,16:14:00,41050,41055,41045,41050,37
02/04/2007,16:15:00,41060,41060,41010,41025,156
02/04/2007,16:16:00,41020,41050,41020,41050,73
02/04/2007,16:17:00,41055,41060,41025,41050,93
02/04/2007,16:18:00,41045,41055,41025,41030,48
02/04/2007,16:19:00,41035,41060,41030,41055,105
02/04/2007,16:20:00,41050,41065,41040,41055,50
02/04/2007,16:21:00,41055,41065,41050,41060,97
02/04/2007,16:22:00,41065,41075,41055,41055,65
02/04/2007,16:23:00,41065,41070,41040,41050,86
02/04/2007,16:24:00,41045,41075,41040,41065,52
02/04/2007,16:25:00,41065,41080,41055,41080,33
02/04/2007,16:26:00,41070,41070,41055,41070,25
02/04/2007,16:27:00,41070,41075,41055,41055,33
02/04/2007,16:28:00,41055,41085,41055,41085,43
02/04/2007,16:29:00,41085,41100,41070,41100,56
02/04/2007,16:30:00,41095,41130,41095,41105,111
02/04/2007,16:31:00,41115,41125,41105,41120,49
02/04/2007,16:32:00,41120,41145,41115,41145,52
02/04/2007,16:33:00,41140,41150,41135,41135,39
02/04/2007,16:34:00,41130,41135,41110,41110,36
02/04/2007,16:35:00,41115,41130,41115,41125,23
02/04/2007,16:36:00,41120,41120,41110,41115,11
02/04/2007,16:37:00,41125,41130,41115,41125,28
02/04/2007,16:38:00,41120,41120,41115,41115,7
02/04/2007,16:39:00,41115,41115,41100,41110,65
02/04/2007,16:40:00,41115,41120,41100,41115,58
02/04/2007,16:41:00,41115,41115,41095,41095,34
02/04/2007,16:42:00,41095,41110,41080,41100,32
02/04/2007,16:43:00,41100,41110,41095,41105,37
02/04/2007,16:44:00,41110,41110,41090,41100,44
02/04/2007,16:45:00,41105,41115,41100,41100,39
02/04/2007,16:46:00,41095,41130,41095,41130,54
02/04/2007,16:47:00,41125,41125,41105,41115,20
02/04/2007,16:48:00,41115,41115,41110,41110,6
02/04/2007,16:49:00,41110,41115,41105,41115,23
02/04/2007,16:50:00,41120,41125,41115,41125,22
02/04/2007,16:51:00,41125,41125,41110,41125,38
02/04/2007,16:52:00,41120,41120,41120,41120,13
02/04/2007,16:53:00,41120,41135,41120,41130,39
02/04/2007,16:54:00,41130,41155,41130,41155,67
02/04/2007,16:55:00,41160,41195,41155,41180,152
02/04/2007,16:56:00,41180,41215,41170,41205,94
02/04/2007,16:57:00,41205,41205,41190,41200,34
02/04/2007,16:58:00,41195,41205,41185,41190,38
02/04/2007,16:59:00,41190,41200,41190,41200,12
02/04/2007,17:00:00,41195,41195,41190,41195,15
02/04/2007,17:01:00,41195,41205,41195,41200,26
02/04/2007,17:02:00,41200,41210,41200,41210,31
02/04/2007,17:03:00,41215,41240,41215,41230,101
02/04/2007,17:04:00,41230,41235,41225,41225,47
02/04/2007,17:05:00,41225,41225,41210,41215,31
02/04/2007,17:06:00,41210,41225,41210,41215,23
02/04/2007,17:07:00,41220,41230,41220,41230,18
02/04/2007,17:08:00,41230,41230,41215,41215,26
02/04/2007,17:09:00,41215,41215,41195,41195,41
02/04/2007,17:10:00,41205,41205,41195,41200,45
02/04/2007,17:11:00,41200,41200,41195,41195,36
02/04/2007,17:12:00,41200,41210,41200,41205,27
02/04/2007,17:13:00,41205,41205,41185,41195,38
02/04/2007,17:14:00,41190,41205,41190,41195,32
02/04/2007,17:15:00,41200,41200,41195,41200,9
02/04/2007,17:16:00,41195,41200,41195,41200,14
02/04/2007,17:17:00,41195,41195,41190,41190,31
02/04/2007,17:18:00,41185,41190,41180,41190,69
02/04/2007,17:19:00,41190,41195,41180,41180,11
02/04/2007,17:20:00,41185,41185,41180,41180,14
02/04/2007,17:21:00,41180,41185,41180,41180,26
02/04/2007,17:22:00,41180,41185,41175,41175,25
02/04/2007,17:23:00,41180,41180,41175,41175,9
02/04/2007,17:24:00,41180,41195,41180,41180,31
02/04/2007,17:25:00,41190,41195,41175,41195,36
02/04/2007,17:26:00,41195,41220,41195,41210,63
02/04/2007,17:27:00,41215,41225,41205,41225,42
02/04/2007,17:28:00,41225,41240,41220,41225,49
02/04/2007,17:29:00,41225,41235,41215,41230,59
02/04/2007,17:30:00,41225,41235,41225,41230,19
02/04/2007,17:31:00,41230,41240,41225,41225,19
02/04/2007,17:32:00,41230,41300,41230,41255,209
02/04/2007,17:33:00,41255,41270,41250,41255,27
02/04/2007,17:34:00,41255,41270,41255,41260,30
02/04/2007,17:35:00,41260,41260,41245,41260,46
02/04/2007,17:36:00,41260,41265,41260,41265,9
02/04/2007,17:37:00,41265,41275,41265,41275,16
02/04/2007,17:38:00,41275,41280,41270,41280,34
02/04/2007,17:39:00,41270,41290,41270,41275,59