DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/02/2007,16:10:00,42960,42990,42960,42985,44
15/02/2007,16:20:00,42980,42985,42940,42945,233
15/02/2007,16:30:00,42945,42965,42945,42950,246
15/02/2007,16:40:00,42950,42965,42890,42895,355
15/02/2007,16:50:00,42900,42930,42900,42910,383
15/02/2007,17:00:00,42910,42960,42905,42940,418
15/02/2007,17:10:00,42945,42970,42930,42960,298
15/02/2007,17:20:00,42960,42995,42955,42990,288
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42980,42935,42965,791
16/02/2007,09:10:00,42970,42995,42940,42995,409
16/02/2007,09:20:00,42995,42995,42960,42960,234
16/02/2007,09:30:00,42965,42970,42950,42960,150
16/02/2007,09:40:00,42955,42960,42930,42955,339
16/02/2007,09:50:00,42955,42990,42955,42980,192
16/02/2007,10:00:00,42985,42995,42960,42975,191
16/02/2007,10:10:00,42975,42985,42970,42980,99
16/02/2007,10:20:00,42975,42980,42970,42975,55
16/02/2007,10:30:00,42975,42980,42960,42970,77
16/02/2007,10:40:00,42965,42985,42965,42985,144
16/02/2007,10:50:00,42985,42990,42980,42985,99
16/02/2007,11:00:00,42985,42990,42975,42975,159
16/02/2007,11:10:00,42970,42990,42970,42980,154
16/02/2007,11:20:00,42985,43005,42975,43000,223
16/02/2007,11:30:00,43000,43040,43000,43030,290
16/02/2007,11:40:00,43030,43070,43025,43055,397
16/02/2007,11:50:00,43055,43060,43050,43050,311
16/02/2007,12:00:00,43045,43045,43030,43040,194
16/02/2007,12:10:00,43040,43045,43030,43035,69
16/02/2007,12:20:00,43035,43040,43030,43035,87
16/02/2007,12:30:00,43035,43050,43030,43030,101
16/02/2007,12:40:00,43025,43025,42995,43015,167
16/02/2007,12:50:00,43015,43015,43000,43005,77
16/02/2007,13:00:00,43005,43025,43005,43015,125
16/02/2007,13:10:00,43015,43020,43010,43020,23
16/02/2007,13:20:00,43020,43030,43015,43025,35
16/02/2007,13:30:00,43025,43025,43020,43025,33
16/02/2007,13:40:00,43025,43030,43025,43025,32
16/02/2007,13:50:00,43025,43040,43025,43035,60
16/02/2007,14:00:00,43035,43055,43030,43040,123
16/02/2007,14:10:00,43040,43040,43030,43040,57
16/02/2007,14:20:00,43040,43040,43015,43015,84
16/02/2007,14:30:00,43015,43040,42995,43025,290
16/02/2007,14:40:00,43025,43035,43015,43030,113
16/02/2007,14:50:00,43030,43030,42985,42990,123
16/02/2007,15:00:00,42995,43015,42990,43015,155
16/02/2007,15:10:00,43010,43025,43010,43015,52
16/02/2007,15:20:00,43010,43015,43000,43000,47
16/02/2007,15:30:00,43000,43000,42965,42980,376
16/02/2007,15:40:00,42980,42985,42950,42970,283
16/02/2007,15:50:00,42965,42980,42960,42960,180
16/02/2007,16:00:00,42965,42975,42905,42950,640
16/02/2007,16:10:00,42950,42950,42925,42940,231
16/02/2007,16:20:00,42935,42965,42930,42940,238
16/02/2007,16:30:00,42940,42950,42925,42940,182
16/02/2007,16:40:00,42940,42980,42925,42965,280
16/02/2007,16:50:00,42970,42980,42955,42970,144
16/02/2007,17:00:00,42965,42990,42960,42970,135
16/02/2007,17:10:00,42970,42975,42960,42965,120
16/02/2007,17:20:00,42965,42980,42950,42975,288
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43035,43065,269
19/02/2007,09:10:00,43070,43070,43040,43040,99
19/02/2007,09:20:00,43040,43060,43020,43050,156
19/02/2007,09:30:00,43050,43090,43045,43080,295
19/02/2007,09:40:00,43080,43080,43050,43055,127
19/02/2007,09:50:00,43050,43070,43045,43065,170
19/02/2007,10:00:00,43060,43110,43050,43105,379
19/02/2007,10:10:00,43100,43135,43100,43120,377
19/02/2007,10:20:00,43120,43120,43090,43105,199
19/02/2007,10:30:00,43100,43125,43095,43115,156
19/02/2007,10:40:00,43115,43120,43110,43115,94
19/02/2007,10:50:00,43110,43110,43090,43095,107
19/02/2007,11:00:00,43090,43095,43080,43095,117
19/02/2007,11:10:00,43090,43090,43065,43075,188
19/02/2007,11:20:00,43075,43075,43060,43065,83
19/02/2007,11:30:00,43065,43065,43030,43040,357
19/02/2007,11:40:00,43040,43045,43035,43035,146
19/02/2007,11:50:00,43030,43060,43025,43055,138
19/02/2007,12:00:00,43050,43060,43045,43050,53
19/02/2007,12:10:00,43055,43065,43050,43055,69
19/02/2007,12:20:00,43060,43070,43055,43065,37
19/02/2007,12:30:00,43060,43070,43060,43070,17
19/02/2007,12:40:00,43060,43065,43055,43055,18
19/02/2007,12:50:00,43055,43070,43050,43065,95
19/02/2007,13:00:00,43070,43070,43050,43060,47
19/02/2007,13:10:00,43055,43060,43050,43060,50
19/02/2007,13:20:00,43060,43080,43060,43080,69
19/02/2007,13:30:00,43080,43080,43075,43075,29
19/02/2007,13:40:00,43070,43070,43060,43065,37
19/02/2007,13:50:00,43060,43070,43060,43065,32
19/02/2007,14:00:00,43065,43065,43060,43065,29
19/02/2007,14:10:00,43065,43065,43060,43065,27
19/02/2007,14:20:00,43065,43065,43065,43065,20
19/02/2007,14:30:00,43065,43065,43040,43040,155
19/02/2007,14:40:00,43040,43040,43025,43030,125
19/02/2007,14:50:00,43035,43040,43000,43005,223
19/02/2007,15:00:00,43005,43010,42980,42980,271
19/02/2007,15:10:00,42980,43010,42980,43005,135
19/02/2007,15:20:00,43005,43010,43005,43005,52
19/02/2007,15:30:00,43005,43030,43005,43025,151
19/02/2007,15:40:00,43025,43040,43025,43035,75
19/02/2007,15:50:00,43035,43040,43030,43035,68
19/02/2007,16:00:00,43035,43035,43020,43020,112
19/02/2007,16:10:00,43020,43035,43020,43025,65
19/02/2007,16:20:00,43025,43040,43025,43040,57
19/02/2007,16:30:00,43040,43045,43035,43035,45
19/02/2007,16:40:00,43035,43045,43030,43045,105
19/02/2007,16:50:00,43040,43080,43025,43070,294
19/02/2007,17:00:00,43075,43085,43065,43070,140
19/02/2007,17:10:00,43070,43075,43060,43060,234
19/02/2007,17:20:00,43065,43100,43065,43095,397
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43045,43045,331
20/02/2007,09:10:00,43040,43050,43025,43040,169
20/02/2007,09:20:00,43035,43035,43015,43025,166
20/02/2007,09:30:00,43020,43035,43015,43025,162
20/02/2007,09:40:00,43025,43045,43025,43045,99
20/02/2007,09:50:00,43045,43065,43040,43055,143
20/02/2007,10:00:00,43055,43060,43035,43040,93
20/02/2007,10:10:00,43035,43040,43005,43015,128
20/02/2007,10:20:00,43010,43020,42975,42985,327
20/02/2007,10:30:00,42985,43010,42980,43010,158
20/02/2007,10:40:00,43010,43010,42960,42965,284
20/02/2007,10:50:00,42970,42980,42965,42970,93
20/02/2007,11:00:00,42965,42980,42950,42965,224
20/02/2007,11:10:00,42970,42985,42955,42960,272
20/02/2007,11:20:00,42960,42965,42940,42945,219
20/02/2007,11:30:00,42945,42950,42935,42950,101
20/02/2007,11:40:00,42950,42955,42865,42865,487
20/02/2007,11:50:00,42860,42885,42850,42880,411
20/02/2007,12:00:00,42880,42880,42845,42865,193
20/02/2007,12:10:00,42860,42865,42780,42800,606
20/02/2007,12:20:00,42800,42810,42780,42790,369
20/02/2007,12:30:00,42785,42785,42725,42740,486
20/02/2007,12:40:00,42740,42750,42695,42715,430
20/02/2007,12:50:00,42710,42745,42710,42730,348
20/02/2007,13:00:00,42735,42750,42730,42750,128
20/02/2007,13:10:00,42750,42760,42730,42740,131
20/02/2007,13:20:00,42745,42755,42745,42750,78
20/02/2007,13:30:00,42755,42775,42750,42765,119
20/02/2007,13:40:00,42770,42780,42760,42775,58
20/02/2007,13:50:00,42770,42800,42770,42790,98
20/02/2007,14:00:00,42790,42790,42760,42760,86
20/02/2007,14:10:00,42760,42765,42750,42755,118
20/02/2007,14:20:00,42760,42770,42750,42760,126
20/02/2007,14:30:00,42755,42760,42740,42755,125
20/02/2007,14:40:00,42755,42755,42740,42745,90
20/02/2007,14:50:00,42745,42745,42705,42715,268
20/02/2007,15:00:00,42710,42755,42710,42725,480
20/02/2007,15:10:00,42725,42750,42725,42735,161
20/02/2007,15:20:00,42735,42740,42710,42715,293
20/02/2007,15:30:00,42720,42740,42710,42725,325
20/02/2007,15:40:00,42720,42720,42650,42660,786
20/02/2007,15:50:00,42655,42665,42590,42605,899
20/02/2007,16:00:00,42605,42610,42530,42580,937
20/02/2007,16:10:00,42580,42630,42580,42620,544
20/02/2007,16:20:00,42615,42645,42595,42640,317
20/02/2007,16:30:00,42640,42640,42600,42620,266
20/02/2007,16:40:00,42620,42660,42595,42655,392
20/02/2007,16:50:00,42660,42660,42635,42650,230
20/02/2007,17:00:00,42650,42700,42640,42675,311
20/02/2007,17:10:00,42675,42740,42660,42740,488
20/02/2007,17:20:00,42745,42770,42725,42770,555
20/02/2007,17:30:00,42770,42825,42760,42825,466
20/02/2007,17:40:00,42820,42820,42820,42820,1
21/02/2007,09:00:00,42835,42885,42775,42875,570
21/02/2007,09:10:00,42880,42905,42840,42840,601
21/02/2007,09:20:00,42835,42860,42830,42845,270
21/02/2007,09:30:00,42850,42855,42785,42805,325
21/02/2007,09:40:00,42800,42825,42800,42825,203
21/02/2007,09:50:00,42825,42830,42800,42810,161
21/02/2007,10:00:00,42810,42840,42805,42830,168
21/02/2007,10:10:00,42830,42855,42825,42855,142
21/02/2007,10:20:00,42855,42860,42840,42850,94
21/02/2007,10:30:00,42845,42850,42840,42845,68
21/02/2007,10:40:00,42845,42850,42835,42845,81
21/02/2007,10:50:00,42845,42865,42845,42845,132
21/02/2007,11:00:00,42845,42850,42810,42820,201
21/02/2007,11:10:00,42820,42830,42810,42810,185
21/02/2007,11:20:00,42810,42835,42805,42835,87
21/02/2007,11:30:00,42835,42835,42800,42815,132
21/02/2007,11:40:00,42805,42815,42800,42800,61
21/02/2007,11:50:00,42805,42810,42720,42735,445
21/02/2007,12:00:00,42730,42730,42690,42690,318
21/02/2007,12:10:00,42690,42710,42685,42710,115
21/02/2007,12:20:00,42710,42715,42710,42710,87
21/02/2007,12:30:00,42710,42710,42665,42675,183
21/02/2007,12:40:00,42675,42690,42665,42685,98
21/02/2007,12:50:00,42690,42690,42665,42670,93
21/02/2007,13:00:00,42670,42690,42670,42685,92
21/02/2007,13:10:00,42685,42690,42670,42675,67
21/02/2007,13:20:00,42670,42675,42615,42615,224
21/02/2007,13:30:00,42620,42635,42605,42625,125
21/02/2007,13:40:00,42625,42640,42625,42640,32
21/02/2007,13:50:00,42640,42655,42640,42645,72
21/02/2007,14:00:00,42645,42650,42630,42635,133
21/02/2007,14:10:00,42640,42650,42635,42650,115
21/02/2007,14:20:00,42655,42675,42655,42670,121
21/02/2007,14:30:00,42665,42665,42445,42465,1446
21/02/2007,14:40:00,42465,42485,42360,42480,1150
21/02/2007,14:50:00,42480,42495,42410,42415,644
21/02/2007,15:00:00,42415,42415,42335,42390,846
21/02/2007,15:10:00,42390,42435,42390,42435,333
21/02/2007,15:20:00,42430,42445,42385,42385,321
21/02/2007,15:30:00,42390,42420,42335,42415,847
21/02/2007,15:40:00,42415,42425,42345,42370,571
21/02/2007,15:50:00,42370,42395,42330,42395,649
21/02/2007,16:00:00,42385,42440,42375,42415,680
21/02/2007,16:10:00,42415,42480,42410,42465,685
21/02/2007,16:20:00,42465,42465,42415,42450,511
21/02/2007,16:30:00,42450,42455,42355,42365,650
21/02/2007,16:40:00,42360,42365,42285,42355,1037
21/02/2007,16:50:00,42355,42415,42335,42400,661
21/02/2007,17:00:00,42400,42400,42345,42345,456
21/02/2007,17:10:00,42340,42435,42335,42425,535
21/02/2007,17:20:00,42430,42435,42395,42400,508
21/02/2007,17:30:00,42395,42400,42350,42390,482
21/02/2007,17:40:00,42395,42395,42395,42395,1
22/02/2007,09:00:00,42505,42620,42480,42620,976
22/02/2007,09:10:00,42625,42635,42565,42610,485
22/02/2007,09:20:00,42610,42610,42560,42575,299
22/02/2007,09:30:00,42575,42580,42525,42525,306
22/02/2007,09:40:00,42520,42560,42520,42550,204
22/02/2007,09:50:00,42555,42560,42535,42555,131
22/02/2007,10:00:00,42555,42580,42555,42565,206
22/02/2007,10:10:00,42560,42575,42555,42560,168
22/02/2007,10:20:00,42560,42580,42555,42575,125
22/02/2007,10:30:00,42575,42600,42570,42580,254
22/02/2007,10:40:00,42580,42595,42565,42565,191
22/02/2007,10:50:00,42560,42575,42555,42575,227
22/02/2007,11:00:00,42580,42620,42575,42615,311
22/02/2007,11:10:00,42615,42630,42580,42595,679
22/02/2007,11:20:00,42600,42610,42590,42605,196
22/02/2007,11:30:00,42605,42630,42600,42600,243
22/02/2007,11:40:00,42605,42605,42585,42600,183
22/02/2007,11:50:00,42605,42605,42580,42590,213
22/02/2007,12:00:00,42590,42600,42590,42600,94
22/02/2007,12:10:00,42605,42660,42605,42635,472
22/02/2007,12:20:00,42635,42640,42630,42635,93
22/02/2007,12:30:00,42630,42645,42625,42640,62
22/02/2007,12:40:00,42640,42665,42640,42650,114
22/02/2007,12:50:00,42650,42655,42625,42630,68
22/02/2007,13:00:00,42625,42645,42625,42640,50
22/02/2007,13:10:00,42640,42640,42625,42640,38
22/02/2007,13:20:00,42640,42645,42630,42640,41
22/02/2007,13:30:00,42640,42655,42635,42635,67
22/02/2007,13:40:00,42630,42630,42615,42630,85
22/02/2007,13:50:00,42620,42630,42615,42620,55
22/02/2007,14:00:00,42625,42630,42615,42615,108
22/02/2007,14:10:00,42620,42625,42595,42600,121
22/02/2007,14:20:00,42600,42630,42590,42630,137
22/02/2007,14:30:00,42630,42695,42625,42680,420
22/02/2007,14:40:00,42675,42675,42635,42635,169
22/02/2007,14:50:00,42635,42635,42595,42625,234
22/02/2007,15:00:00,42625,42655,42625,42655,123
22/02/2007,15:10:00,42650,42685,42650,42670,153
22/02/2007,15:20:00,42665,42680,42655,42655,105
22/02/2007,15:30:00,42660,42695,42655,42655,235
22/02/2007,15:40:00,42655,42690,42635,42690,301
22/02/2007,15:50:00,42695,42775,42690,42760,817
22/02/2007,16:00:00,42760,42810,42760,42770,1114
22/02/2007,16:10:00,42770,42770,42665,42665,586
22/02/2007,16:20:00,42665,42700,42625,42660,872
22/02/2007,16:30:00,42660,42680,42610,42640,665
22/02/2007,16:40:00,42645,42725,42640,42700,447
22/02/2007,16:50:00,42705,42760,42695,42740,454
22/02/2007,17:00:00,42740,42750,42670,42690,545
22/02/2007,17:10:00,42690,42690,42590,42590,661
22/02/2007,17:20:00,42585,42590,42530,42570,782
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42640,784
23/02/2007,09:10:00,42645,42670,42630,42650,353
23/02/2007,09:20:00,42650,42655,42600,42615,319
23/02/2007,09:30:00,42615,42615,42565,42595,349
23/02/2007,09:40:00,42595,42600,42555,42560,243
23/02/2007,09:50:00,42560,42560,42480,42485,583
23/02/2007,10:00:00,42485,42530,42475,42525,660
23/02/2007,10:10:00,42525,42550,42490,42490,432
23/02/2007,10:20:00,42490,42515,42450,42485,584
23/02/2007,10:30:00,42485,42505,42470,42470,308
23/02/2007,10:40:00,42475,42515,42460,42510,367
23/02/2007,10:50:00,42510,42525,42480,42480,345
23/02/2007,11:00:00,42480,42495,42480,42485,79
23/02/2007,11:10:00,42485,42490,42470,42475,127
23/02/2007,11:20:00,42480,42490,42470,42485,109
23/02/2007,11:30:00,42485,42510,42480,42500,134
23/02/2007,11:40:00,42500,42500,42470,42480,160
23/02/2007,11:50:00,42480,42495,42460,42470,147
23/02/2007,12:00:00,42470,42485,42460,42485,169
23/02/2007,12:10:00,42485,42520,42480,42505,240
23/02/2007,12:20:00,42500,42515,42495,42505,256
23/02/2007,12:30:00,42510,42510,42500,42510,101
23/02/2007,12:40:00,42515,42540,42515,42520,124
23/02/2007,12:50:00,42520,42525,42520,42525,21
23/02/2007,13:00:00,42525,42555,42525,42550,110
23/02/2007,13:10:00,42550,42560,42550,42555,60
23/02/2007,13:20:00,42560,42570,42555,42565,82
23/02/2007,13:30:00,42565,42575,42560,42570,98
23/02/2007,13:40:00,42575,42605,42575,42600,185
23/02/2007,13:50:00,42595,42615,42595,42615,70
23/02/2007,14:00:00,42610,42625,42595,42595,141
23/02/2007,14:10:00,42595,42600,42585,42595,206
23/02/2007,14:20:00,42600,42610,42595,42605,113
23/02/2007,14:30:00,42610,42630,42600,42625,241
23/02/2007,14:40:00,42625,42675,42625,42670,225
23/02/2007,14:50:00,42665,42720,42660,42715,321
23/02/2007,15:00:00,42715,42720,42680,42680,406
23/02/2007,15:10:00,42675,42690,42670,42680,162
23/02/2007,15:20:00,42680,42685,42655,42660,94
23/02/2007,15:30:00,42660,42660,42590,42610,613
23/02/2007,15:40:00,42610,42610,42560,42575,513
23/02/2007,15:50:00,42580,42615,42560,42575,423
23/02/2007,16:00:00,42570,42585,42545,42585,520
23/02/2007,16:10:00,42585,42615,42580,42590,401
23/02/2007,16:20:00,42590,42590,42520,42530,715
23/02/2007,16:30:00,42530,42570,42510,42560,508
23/02/2007,16:40:00,42555,42570,42525,42555,624
23/02/2007,16:50:00,42555,42585,42530,42560,361
23/02/2007,17:00:00,42555,42570,42540,42555,240
23/02/2007,17:10:00,42550,42595,42535,42590,343
23/02/2007,17:20:00,42590,42590,42560,42570,251
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42720,42635,42695,557
26/02/2007,09:10:00,42695,42725,42685,42710,268
26/02/2007,09:20:00,42710,42735,42695,42730,371
26/02/2007,09:30:00,42730,42750,42730,42750,220
26/02/2007,09:40:00,42750,42820,42745,42815,593
26/02/2007,09:50:00,42810,42815,42780,42785,275
26/02/2007,10:00:00,42790,42810,42780,42790,240
26/02/2007,10:10:00,42790,42930,42775,42905,1080
26/02/2007,10:20:00,42905,42915,42880,42910,541
26/02/2007,10:30:00,42910,42920,42895,42905,364
26/02/2007,10:40:00,42910,42920,42895,42905,162
26/02/2007,10:50:00,42910,42920,42875,42880,350
26/02/2007,11:00:00,42880,42920,42880,42910,317
26/02/2007,11:10:00,42910,42920,42890,42895,224
26/02/2007,11:20:00,42895,42910,42885,42885,125
26/02/2007,11:30:00,42885,42910,42880,42900,237
26/02/2007,11:40:00,42900,42925,42895,42920,168
26/02/2007,11:50:00,42920,42960,42920,42925,302
26/02/2007,12:00:00,42920,42925,42905,42905,108
26/02/2007,12:10:00,42905,42925,42900,42925,135
26/02/2007,12:20:00,42925,42925,42915,42920,73
26/02/2007,12:30:00,42915,42915,42905,42910,55
26/02/2007,12:40:00,42905,42925,42905,42925,40
26/02/2007,12:50:00,42925,42925,42910,42910,33
26/02/2007,13:00:00,42910,42910,42895,42895,66
26/02/2007,13:10:00,42900,42905,42900,42905,44
26/02/2007,13:20:00,42905,42920,42905,42915,39
26/02/2007,13:30:00,42915,42915,42905,42905,36
26/02/2007,13:40:00,42905,42910,42900,42910,62
26/02/2007,13:50:00,42915,42930,42915,42925,53
26/02/2007,14:00:00,42925,42940,42920,42935,64
26/02/2007,14:10:00,42940,42965,42935,42955,199
26/02/2007,14:20:00,42960,42975,42950,42960,174
26/02/2007,14:30:00,42955,42960,42940,42945,107
26/02/2007,14:40:00,42940,42960,42940,42955,59
26/02/2007,14:50:00,42950,42955,42945,42945,80
26/02/2007,15:00:00,42945,42950,42940,42945,55
26/02/2007,15:10:00,42950,42955,42945,42950,96
26/02/2007,15:20:00,42950,42960,42950,42955,44
26/02/2007,15:30:00,42955,42975,42945,42965,247
26/02/2007,15:40:00,42960,42960,42930,42940,265
26/02/2007,15:50:00,42935,42935,42860,42865,633
26/02/2007,16:00:00,42865,42890,42845,42870,396
26/02/2007,16:10:00,42870,42925,42865,42915,384
26/02/2007,16:20:00,42915,42945,42890,42900,406
26/02/2007,16:30:00,42895,42895,42845,42855,545
26/02/2007,16:40:00,42855,42875,42825,42875,463
26/02/2007,16:50:00,42870,42905,42865,42895,455
26/02/2007,17:00:00,42900,42930,42900,42910,276
26/02/2007,17:10:00,42915,42930,42900,42905,326
26/02/2007,17:20:00,42900,42930,42895,42925,335
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42620,42660,1206
27/02/2007,09:10:00,42660,42665,42540,42565,1156
27/02/2007,09:20:00,42570,42590,42560,42565,686
27/02/2007,09:30:00,42565,42575,42550,42570,694
27/02/2007,09:40:00,42570,42580,42485,42515,881
27/02/2007,09:50:00,42520,42525,42400,42440,1114
27/02/2007,10:00:00,42440,42515,42425,42500,765
27/02/2007,10:10:00,42500,42510,42465,42500,470
27/02/2007,10:20:00,42505,42520,42455,42480,460
27/02/2007,10:30:00,42480,42480,42380,42410,929
27/02/2007,10:40:00,42405,42425,42390,42405,494
27/02/2007,10:50:00,42400,42445,42395,42435,598
27/02/2007,11:00:00,42440,42440,42400,42410,489
27/02/2007,11:10:00,42410,42420,42395,42400,279
27/02/2007,11:20:00,42395,42425,42370,42415,333
27/02/2007,11:30:00,42420,42435,42405,42420,346
27/02/2007,11:40:00,42420,42425,42400,42415,264
27/02/2007,11:50:00,42415,42455,42415,42450,231
27/02/2007,12:00:00,42450,42460,42420,42430,191
27/02/2007,12:10:00,42425,42425,42395,42420,212
27/02/2007,12:20:00,42420,42435,42400,42415,159
27/02/2007,12:30:00,42420,42425,42395,42395,129
27/02/2007,12:40:00,42395,42400,42330,42330,420
27/02/2007,12:50:00,42330,42350,42310,42315,329
27/02/2007,13:00:00,42315,42335,42280,42295,449
27/02/2007,13:10:00,42290,42350,42290,42345,339
27/02/2007,13:20:00,42345,42345,42305,42315,262
27/02/2007,13:30:00,42315,42320,42255,42290,550
27/02/2007,13:40:00,42295,42300,42270,42285,128
27/02/2007,13:50:00,42290,42290,42265,42290,92
27/02/2007,14:00:00,42290,42325,42290,42305,174
27/02/2007,14:10:00,42305,42310,42265,42265,146
27/02/2007,14:20:00,42265,42270,42225,42235,447
27/02/2007,14:30:00,42235,42235,42090,42090,1955
27/02/2007,14:40:00,42085,42135,42045,42045,846
27/02/2007,14:50:00,42050,42055,41960,41985,1107
27/02/2007,15:00:00,41985,41985,41920,41940,1065
27/02/2007,15:10:00,41940,42010,41930,41985,614
27/02/2007,15:20:00,41985,42005,41950,41995,413
27/02/2007,15:30:00,41995,42010,41850,41855,1269
27/02/2007,15:40:00,41855,41915,41815,41830,1141
27/02/2007,15:50:00,41830,41865,41815,41840,739
27/02/2007,16:00:00,41845,41950,41845,41925,1164
27/02/2007,16:10:00,41925,41965,41905,41905,937
27/02/2007,16:20:00,41910,41940,41810,41835,1017
27/02/2007,16:30:00,41830,41915,41820,41865,816
27/02/2007,16:40:00,41865,41900,41845,41870,749
27/02/2007,16:50:00,41875,41895,41785,41790,1444
27/02/2007,17:00:00,41790,41795,41685,41710,1335
27/02/2007,17:10:00,41705,41720,41675,41715,924
27/02/2007,17:20:00,41710,41735,41630,41680,1090
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41095,2091
28/02/2007,09:10:00,41095,41260,41055,41120,1520
28/02/2007,09:20:00,41115,41280,41115,41230,1729
28/02/2007,09:30:00,41230,41240,41000,41080,1815
28/02/2007,09:40:00,41080,41115,40980,41015,1234
28/02/2007,09:50:00,41015,41190,41010,41170,1455
28/02/2007,10:00:00,41165,41305,41165,41225,1286
28/02/2007,10:10:00,41230,41245,41105,41130,939
28/02/2007,10:20:00,41130,41180,41130,41135,739
28/02/2007,10:30:00,41140,41220,41105,41210,740
28/02/2007,10:40:00,41210,41310,41195,41255,685
28/02/2007,10:50:00,41260,41365,41260,41330,723
28/02/2007,11:00:00,41330,41455,41330,41455,1053
28/02/2007,11:10:00,41455,41465,41365,41375,767
28/02/2007,11:20:00,41375,41385,41320,41330,604
28/02/2007,11:30:00,41330,41405,41320,41395,541
28/02/2007,11:40:00,41395,41400,41350,41385,364
28/02/2007,11:50:00,41390,41410,41315,41325,403
28/02/2007,12:00:00,41320,41405,41320,41405,352
28/02/2007,12:10:00,41400,41545,41385,41540,632
28/02/2007,12:20:00,41535,41625,41530,41595,1045
28/02/2007,12:30:00,41600,41655,41580,41590,813
28/02/2007,12:40:00,41595,41595,41545,41565,351
28/02/2007,12:50:00,41560,41570,41465,41470,457
28/02/2007,13:00:00,41465,41490,41410,41435,579
28/02/2007,13:10:00,41435,41435,41335,41395,644
28/02/2007,13:20:00,41395,41440,41380,41415,326
28/02/2007,13:30:00,41415,41485,41400,41485,347
28/02/2007,13:40:00,41480,41510,41465,41500,209
28/02/2007,13:50:00,41505,41535,41500,41535,219
28/02/2007,14:00:00,41535,41565,41505,41515,336
28/02/2007,14:10:00,41510,41525,41430,41485,385
28/02/2007,14:20:00,41490,41500,41455,41480,379
28/02/2007,14:30:00,41480,41585,41410,41445,1084
28/02/2007,14:40:00,41450,41525,41420,41505,614
28/02/2007,14:50:00,41505,41515,41450,41450,383
28/02/2007,15:00:00,41450,41455,41400,41420,475
28/02/2007,15:10:00,41420,41455,41395,41435,281
28/02/2007,15:20:00,41435,41445,41385,41390,249
28/02/2007,15:30:00,41390,41530,41375,41485,894
28/02/2007,15:40:00,41490,41490,41065,41180,2512
28/02/2007,15:50:00,41185,41325,41165,41270,1559
28/02/2007,16:00:00,41270,41275,41090,41165,1861
28/02/2007,16:10:00,41165,41275,41090,41265,1509
28/02/2007,16:20:00,41265,41295,41170,41270,1078
28/02/2007,16:30:00,41270,41385,41270,41285,1273
28/02/2007,16:40:00,41285,41430,41285,41395,1275
28/02/2007,16:50:00,41390,41390,41300,41345,831
28/02/2007,17:00:00,41350,41355,41295,41345,736
28/02/2007,17:10:00,41350,41360,41300,41320,662
28/02/2007,17:20:00,41315,41335,41170,41170,795
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41250,41110,41220,1419
01/03/2007,09:10:00,41225,41270,41190,41225,959
01/03/2007,09:20:00,41225,41290,41220,41270,638
01/03/2007,09:30:00,41270,41350,41260,41320,816
01/03/2007,09:40:00,41320,41340,41280,41290,434
01/03/2007,09:50:00,41295,41325,41260,41275,400
01/03/2007,10:00:00,41275,41315,41240,41310,436
01/03/2007,10:10:00,41310,41430,41295,41415,870
01/03/2007,10:20:00,41415,41465,41405,41425,610
01/03/2007,10:30:00,41425,41445,41400,41400,416
01/03/2007,10:40:00,41410,41435,41375,41400,527
01/03/2007,10:50:00,41395,41420,41350,41360,516
01/03/2007,11:00:00,41360,41415,41360,41405,320
01/03/2007,11:10:00,41405,41470,41405,41450,562
01/03/2007,11:20:00,41455,41480,41420,41430,389
01/03/2007,11:30:00,41425,41475,41425,41475,315
01/03/2007,11:40:00,41480,41535,41475,41505,576
01/03/2007,11:50:00,41505,41510,41470,41495,223
01/03/2007,12:00:00,41490,41490,41445,41455,333
01/03/2007,12:10:00,41455,41475,41395,41410,410
01/03/2007,12:20:00,41405,41405,41365,41390,383
01/03/2007,12:30:00,41390,41390,41285,41290,578
01/03/2007,12:40:00,41295,41330,41250,41265,572
01/03/2007,12:50:00,41260,41270,41135,41210,1050
01/03/2007,13:00:00,41215,41215,41065,41135,1056
01/03/2007,13:10:00,41135,41165,41070,41125,701
01/03/2007,13:20:00,41125,41145,40990,41005,705
01/03/2007,13:30:00,41000,41055,40835,40840,1687
01/03/2007,13:40:00,40845,40845,40585,40735,2590
01/03/2007,13:50:00,40735,40750,40490,40505,2095
01/03/2007,14:00:00,40500,40600,40330,40545,2131
01/03/2007,14:10:00,40540,40675,40410,40635,1240
01/03/2007,14:20:00,40640,40735,40540,40585,1193
01/03/2007,14:30:00,40585,40760,40515,40680,1412
01/03/2007,14:40:00,40680,40685,40590,40640,798
01/03/2007,14:50:00,40645,40645,40560,40610,572
01/03/2007,15:00:00,40605,40605,40460,40500,458
01/03/2007,15:10:00,40505,40540,40355,40450,804
01/03/2007,15:20:00,40450,40460,40350,40395,816
01/03/2007,15:30:00,40395,40420,40120,40260,2990
01/03/2007,15:40:00,40260,40320,40105,40170,1472
01/03/2007,15:50:00,40165,40375,40145,40330,876
01/03/2007,16:00:00,40330,40630,40330,40505,1931
01/03/2007,16:10:00,40505,40710,40490,40710,1520
01/03/2007,16:20:00,40710,40720,40490,40610,1114
01/03/2007,16:30:00,40610,40695,40545,40585,1140
01/03/2007,16:40:00,40585,40660,40570,40590,979
01/03/2007,16:50:00,40595,40775,40560,40735,1139
01/03/2007,17:00:00,40735,40755,40640,40640,841
01/03/2007,17:10:00,40635,40695,40555,40695,962
01/03/2007,17:20:00,40690,40815,40680,40745,1299
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40940,40760,40915,1725
02/03/2007,09:10:00,40910,40950,40875,40930,818
02/03/2007,09:20:00,40935,40940,40860,40900,881
02/03/2007,09:30:00,40900,40935,40865,40925,935
02/03/2007,09:40:00,40915,40915,40810,40870,1116
02/03/2007,09:50:00,40870,40945,40865,40880,628
02/03/2007,10:00:00,40885,40900,40845,40850,746
02/03/2007,10:10:00,40850,40875,40680,40710,1107
02/03/2007,10:20:00,40705,40745,40580,40620,1529
02/03/2007,10:30:00,40620,40700,40570,40635,1072
02/03/2007,10:40:00,40635,40640,40445,40505,1523
02/03/2007,10:50:00,40500,40555,40415,40450,973
02/03/2007,11:00:00,40450,40610,40425,40560,993
02/03/2007,11:10:00,40560,40670,40560,40620,636
02/03/2007,11:20:00,40630,40660,40600,40650,473
02/03/2007,11:30:00,40655,40700,40580,40615,662
02/03/2007,11:40:00,40610,40700,40585,40675,410
02/03/2007,11:50:00,40675,40765,40660,40740,484
02/03/2007,12:00:00,40745,40755,40620,40650,392
02/03/2007,12:10:00,40650,40725,40640,40720,309
02/03/2007,12:20:00,40720,40720,40630,40645,367
02/03/2007,12:30:00,40645,40650,40540,40590,465
02/03/2007,12:40:00,40590,40630,40550,40580,450
02/03/2007,12:50:00,40585,40585,40420,40480,826
02/03/2007,13:00:00,40470,40480,40365,40475,1128
02/03/2007,13:10:00,40465,40465,40365,40435,663
02/03/2007,13:20:00,40435,40510,40435,40465,447
02/03/2007,13:30:00,40465,40570,40465,40545,353
02/03/2007,13:40:00,40550,40555,40465,40475,355
02/03/2007,13:50:00,40475,40550,40470,40510,271
02/03/2007,14:00:00,40510,40510,40445,40445,235
02/03/2007,14:10:00,40445,40445,40350,40350,442
02/03/2007,14:20:00,40360,40395,40295,40385,874
02/03/2007,14:30:00,40390,40450,40385,40390,585
02/03/2007,14:40:00,40390,40400,40315,40380,835
02/03/2007,14:50:00,40375,40400,40340,40340,562
02/03/2007,15:00:00,40350,40420,40350,40380,554
02/03/2007,15:10:00,40370,40460,40370,40460,332
02/03/2007,15:20:00,40465,40545,40460,40495,469
02/03/2007,15:30:00,40500,40565,40445,40515,943
02/03/2007,15:40:00,40510,40610,40500,40525,1010
02/03/2007,15:50:00,40530,40565,40490,40555,643
02/03/2007,16:00:00,40560,40635,40425,40580,1408
02/03/2007,16:10:00,40590,40720,40570,40570,857
02/03/2007,16:20:00,40570,40575,40475,40545,857
02/03/2007,16:30:00,40545,40635,40510,40570,648
02/03/2007,16:40:00,40560,40705,40535,40680,771
02/03/2007,16:50:00,40685,40705,40615,40645,690
02/03/2007,17:00:00,40640,40650,40560,40610,548
02/03/2007,17:10:00,40610,40695,40590,40695,476
02/03/2007,17:20:00,40695,40705,40625,40645,655
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39890,39935,2063
05/03/2007,09:10:00,39930,40000,39835,39975,1306
05/03/2007,09:20:00,39980,40035,39960,39985,876
05/03/2007,09:30:00,39995,40055,39940,40035,834
05/03/2007,09:40:00,40035,40100,40000,40000,739
05/03/2007,09:50:00,40005,40065,39955,40065,765
05/03/2007,10:00:00,40070,40160,40070,40090,986
05/03/2007,10:10:00,40090,40130,40005,40005,679
05/03/2007,10:20:00,40015,40080,39970,40045,775
05/03/2007,10:30:00,40045,40065,39980,40015,1182
05/03/2007,10:40:00,40010,40070,39980,40045,566
05/03/2007,10:50:00,40040,40040,39935,39975,584
05/03/2007,11:00:00,39975,40030,39970,40030,534
05/03/2007,11:10:00,40025,40025,39955,39990,466
05/03/2007,11:20:00,39995,40000,39925,39935,407
05/03/2007,11:30:00,39935,39950,39860,39890,585
05/03/2007,11:40:00,39890,39940,39870,39940,390
05/03/2007,11:50:00,39940,39990,39905,39990,404
05/03/2007,12:00:00,39995,40020,39965,40020,317
05/03/2007,12:10:00,40020,40030,39960,39970,315
05/03/2007,12:20:00,39970,40030,39940,40015,239
05/03/2007,12:30:00,40015,40035,40000,40025,189
05/03/2007,12:40:00,40030,40045,40015,40030,199
05/03/2007,12:50:00,40030,40040,40000,40030,162
05/03/2007,13:00:00,40020,40020,39980,39990,176
05/03/2007,13:10:00,39990,39995,39960,39975,179
05/03/2007,13:20:00,39975,40000,39955,39970,198
05/03/2007,13:30:00,39965,39985,39950,39975,302
05/03/2007,13:40:00,39975,40015,39970,39995,283
05/03/2007,13:50:00,39995,40010,39985,40010,86
05/03/2007,14:00:00,40000,40035,39995,40010,175
05/03/2007,14:10:00,40010,40035,39995,40025,202
05/03/2007,14:20:00,40015,40060,40015,40050,260
05/03/2007,14:30:00,40055,40120,40035,40090,465
05/03/2007,14:40:00,40090,40145,40090,40130,604
05/03/2007,14:50:00,40125,40175,40115,40175,313
05/03/2007,15:00:00,40175,40210,40110,40120,837
05/03/2007,15:10:00,40115,40120,40050,40090,437
05/03/2007,15:20:00,40090,40125,40005,40015,644
05/03/2007,15:30:00,40020,40140,40015,40105,781
05/03/2007,15:40:00,40110,40130,40065,40105,693
05/03/2007,15:50:00,40100,40190,40075,40180,722
05/03/2007,16:00:00,40175,40185,40055,40125,946
05/03/2007,16:10:00,40125,40330,40120,40270,1479
05/03/2007,16:20:00,40270,40270,40185,40210,844
05/03/2007,16:30:00,40215,40220,40100,40165,774
05/03/2007,16:40:00,40165,40205,40135,40150,721
05/03/2007,16:50:00,40155,40210,40125,40200,565
05/03/2007,17:00:00,40200,40285,40160,40275,853
05/03/2007,17:10:00,40280,40315,40215,40305,781
05/03/2007,17:20:00,40305,40330,40210,40220,924
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40490,1705
06/03/2007,09:10:00,40490,40505,40385,40400,859
06/03/2007,09:20:00,40400,40425,40375,40385,603
06/03/2007,09:30:00,40385,40445,40375,40395,638
06/03/2007,09:40:00,40400,40400,40340,40390,749
06/03/2007,09:50:00,40390,40455,40380,40430,506
06/03/2007,10:00:00,40440,40470,40350,40380,700
06/03/2007,10:10:00,40380,40455,40365,40455,652
06/03/2007,10:20:00,40460,40490,40435,40490,438
06/03/2007,10:30:00,40490,40520,40465,40480,374
06/03/2007,10:40:00,40490,40520,40485,40495,320
06/03/2007,10:50:00,40495,40520,40480,40505,308
06/03/2007,11:00:00,40505,40510,40410,40425,363
06/03/2007,11:10:00,40425,40440,40390,40415,293
06/03/2007,11:20:00,40415,40450,40395,40445,182
06/03/2007,11:30:00,40445,40450,40420,40425,189
06/03/2007,11:40:00,40430,40520,40430,40505,255
06/03/2007,11:50:00,40505,40590,40500,40505,890
06/03/2007,12:00:00,40505,40565,40505,40560,378
06/03/2007,12:10:00,40560,40560,40520,40540,320
06/03/2007,12:20:00,40540,40545,40515,40520,161
06/03/2007,12:30:00,40520,40560,40515,40540,157
06/03/2007,12:40:00,40545,40610,40545,40600,303
06/03/2007,12:50:00,40595,40595,40510,40525,265
06/03/2007,13:00:00,40525,40545,40515,40520,93
06/03/2007,13:10:00,40520,40540,40515,40530,73
06/03/2007,13:20:00,40530,40540,40525,40525,120
06/03/2007,13:30:00,40520,40530,40515,40520,56
06/03/2007,13:40:00,40530,40545,40505,40515,194
06/03/2007,13:50:00,40510,40530,40505,40515,157
06/03/2007,14:00:00,40515,40515,40440,40465,342
06/03/2007,14:10:00,40465,40480,40440,40470,251
06/03/2007,14:20:00,40470,40475,40440,40455,176
06/03/2007,14:30:00,40455,40455,40325,40355,1256
06/03/2007,14:40:00,40360,40460,40350,40450,541
06/03/2007,14:50:00,40450,40470,40420,40425,331
06/03/2007,15:00:00,40425,40430,40375,40415,242
06/03/2007,15:10:00,40415,40435,40400,40435,272
06/03/2007,15:20:00,40440,40475,40435,40470,458
06/03/2007,15:30:00,40470,40535,40465,40490,787
06/03/2007,15:40:00,40495,40525,40420,40430,694
06/03/2007,15:50:00,40425,40460,40395,40445,500
06/03/2007,16:00:00,40445,40450,40365,40365,1092
06/03/2007,16:10:00,40365,40430,40350,40410,750
06/03/2007,16:20:00,40415,40445,40385,40440,454
06/03/2007,16:30:00,40440,40465,40405,40420,707
06/03/2007,16:40:00,40420,40430,40365,40370,511
06/03/2007,16:50:00,40375,40405,40350,40360,332
06/03/2007,17:00:00,40360,40420,40355,40400,293
06/03/2007,17:10:00,40400,40420,40395,40400,373
06/03/2007,17:20:00,40400,40445,40390,40435,511
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40440,40445,967
07/03/2007,09:10:00,40445,40460,40330,40345,810
07/03/2007,09:20:00,40340,40355,40290,40305,811
07/03/2007,09:30:00,40305,40365,40255,40355,733
07/03/2007,09:40:00,40355,40385,40320,40385,751
07/03/2007,09:50:00,40385,40405,40350,40390,576
07/03/2007,10:00:00,40390,40420,40345,40355,497
07/03/2007,10:10:00,40355,40390,40325,40385,381
07/03/2007,10:20:00,40385,40425,40370,40400,316
07/03/2007,10:30:00,40405,40445,40390,40420,400
07/03/2007,10:40:00,40420,40460,40405,40425,316
07/03/2007,10:50:00,40420,40450,40385,40405,330
07/03/2007,11:00:00,40405,40435,40395,40425,185
07/03/2007,11:10:00,40430,40460,40430,40450,201
07/03/2007,11:20:00,40450,40480,40440,40450,345
07/03/2007,11:30:00,40450,40450,40390,40400,346
07/03/2007,11:40:00,40400,40405,40355,40375,261
07/03/2007,11:50:00,40375,40385,40360,40370,170
07/03/2007,12:00:00,40370,40385,40335,40345,265
07/03/2007,12:10:00,40340,40370,40325,40365,336
07/03/2007,12:20:00,40360,40360,40280,40295,427
07/03/2007,12:30:00,40295,40320,40260,40320,415
07/03/2007,12:40:00,40320,40325,40280,40310,152
07/03/2007,12:50:00,40310,40325,40305,40325,98
07/03/2007,13:00:00,40330,40335,40305,40310,82
07/03/2007,13:10:00,40310,40310,40280,40300,71
07/03/2007,13:20:00,40300,40335,40295,40310,110
07/03/2007,13:30:00,40320,40330,40310,40315,77
07/03/2007,13:40:00,40315,40330,40285,40320,250
07/03/2007,13:50:00,40320,40345,40310,40320,157
07/03/2007,14:00:00,40315,40345,40315,40340,98
07/03/2007,14:10:00,40340,40355,40280,40295,274
07/03/2007,14:20:00,40295,40345,40295,40325,252
07/03/2007,14:30:00,40325,40340,40315,40315,141
07/03/2007,14:40:00,40315,40325,40310,40315,114
07/03/2007,14:50:00,40315,40325,40290,40310,115
07/03/2007,15:00:00,40315,40350,40315,40330,251
07/03/2007,15:10:00,40330,40340,40315,40335,97
07/03/2007,15:20:00,40335,40365,40330,40350,178
07/03/2007,15:30:00,40350,40385,40325,40340,422
07/03/2007,15:40:00,40340,40425,40340,40400,610
07/03/2007,15:50:00,40405,40425,40350,40370,427
07/03/2007,16:00:00,40360,40400,40325,40395,414
07/03/2007,16:10:00,40395,40420,40380,40390,500
07/03/2007,16:20:00,40400,40465,40400,40440,486
07/03/2007,16:30:00,40440,40530,40435,40505,943
07/03/2007,16:40:00,40510,40515,40445,40455,517
07/03/2007,16:50:00,40455,40475,40420,40435,460
07/03/2007,17:00:00,40435,40435,40380,40400,532
07/03/2007,17:10:00,40405,40430,40360,40425,622
07/03/2007,17:20:00,40420,40420,40395,40405,305
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40575,40600,169
08/03/2007,09:10:00,40565,40610,40550,40575,333
08/03/2007,09:20:00,40570,40580,40540,40555,432
08/03/2007,09:30:00,40555,40590,40550,40560,239
08/03/2007,09:40:00,40555,40610,40535,40610,308
08/03/2007,09:50:00,40615,40685,40610,40670,626
08/03/2007,10:00:00,40675,40720,40665,40680,564
08/03/2007,10:10:00,40685,40765,40685,40735,713
08/03/2007,10:20:00,40740,40775,40730,40770,330
08/03/2007,10:30:00,40765,40765,40730,40745,352
08/03/2007,10:40:00,40745,40820,40745,40815,676
08/03/2007,10:50:00,40810,40815,40755,40765,427
08/03/2007,11:00:00,40770,40770,40730,40740,214
08/03/2007,11:10:00,40735,40740,40720,40730,231
08/03/2007,11:20:00,40730,40755,40725,40735,144
08/03/2007,11:30:00,40735,40740,40725,40735,115
08/03/2007,11:40:00,40735,40735,40705,40720,150
08/03/2007,11:50:00,40725,40740,40725,40740,60
08/03/2007,12:00:00,40740,40780,40735,40775,233
08/03/2007,12:10:00,40775,40790,40735,40735,235
08/03/2007,12:20:00,40735,40770,40735,40760,113
08/03/2007,12:30:00,40760,40770,40755,40765,98
08/03/2007,12:40:00,40775,40775,40760,40765,88
08/03/2007,12:50:00,40765,40770,40750,40755,112
08/03/2007,13:00:00,40755,40770,40750,40755,91
08/03/2007,13:10:00,40750,40765,40750,40760,44
08/03/2007,13:20:00,40760,40770,40750,40770,45
08/03/2007,13:30:00,40760,40770,40755,40760,52
08/03/2007,13:40:00,40760,40780,40735,40750,278
08/03/2007,13:50:00,40745,40755,40710,40735,277
08/03/2007,14:00:00,40735,40765,40725,40765,109
08/03/2007,14:10:00,40765,40810,40765,40795,277
08/03/2007,14:20:00,40795,40800,40765,40775,136
08/03/2007,14:30:00,40770,40790,40765,40770,163
08/03/2007,14:40:00,40770,40770,40705,40735,557
08/03/2007,14:50:00,40730,40795,40700,40790,491
08/03/2007,15:00:00,40795,40810,40775,40810,365
08/03/2007,15:10:00,40810,40825,40760,40780,380
08/03/2007,15:20:00,40780,40785,40755,40770,285
08/03/2007,15:30:00,40775,40800,40765,40780,314
08/03/2007,15:40:00,40785,40815,40770,40775,299
08/03/2007,15:50:00,40775,40805,40765,40780,338
08/03/2007,16:00:00,40780,40845,40770,40845,426
08/03/2007,16:10:00,40850,40875,40835,40870,603
08/03/2007,16:20:00,40870,40925,40860,40925,755
08/03/2007,16:30:00,40920,40945,40905,40925,684
08/03/2007,16:40:00,40925,40940,40895,40905,564
08/03/2007,16:50:00,40905,40910,40880,40910,270
08/03/2007,17:00:00,40915,40935,40895,40915,367
08/03/2007,17:10:00,40915,40915,40865,40865,459
08/03/2007,17:20:00,40865,40925,40855,40905,751
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40860,40860,791
09/03/2007,09:10:00,40865,40875,40770,40785,725
09/03/2007,09:20:00,40785,40795,40710,40720,779
09/03/2007,09:30:00,40730,40745,40695,40700,605
09/03/2007,09:40:00,40700,40715,40620,40635,939
09/03/2007,09:50:00,40635,40695,40605,40670,705
09/03/2007,10:00:00,40670,40710,40645,40675,707
09/03/2007,10:10:00,40675,40675,40640,40665,378
09/03/2007,10:20:00,40665,40665,40610,40645,528
09/03/2007,10:30:00,40640,40640,40590,40620,447
09/03/2007,10:40:00,40625,40645,40570,40595,475
09/03/2007,10:50:00,40595,40655,40585,40645,351
09/03/2007,11:00:00,40650,40650,40615,40625,127
09/03/2007,11:10:00,40625,40655,40620,40635,133
09/03/2007,11:20:00,40635,40640,40625,40640,127
09/03/2007,11:30:00,40645,40655,40610,40615,207
09/03/2007,11:40:00,40615,40670,40610,40665,237
09/03/2007,11:50:00,40665,40685,40655,40665,284
09/03/2007,12:00:00,40660,40670,40630,40635,126
09/03/2007,12:10:00,40635,40645,40625,40625,79
09/03/2007,12:20:00,40630,40635,40615,40635,122
09/03/2007,12:30:00,40640,40640,40620,40630,84
09/03/2007,12:40:00,40630,40640,40615,40625,95
09/03/2007,12:50:00,40625,40655,40625,40655,177
09/03/2007,13:00:00,40655,40665,40635,40645,73
09/03/2007,13:10:00,40650,40665,40650,40660,64
09/03/2007,13:20:00,40660,40665,40660,40660,30
09/03/2007,13:30:00,40655,40660,40640,40640,39
09/03/2007,13:40:00,40640,40645,40625,40640,65
09/03/2007,13:50:00,40645,40645,40630,40635,77
09/03/2007,14:00:00,40630,40640,40615,40635,86
09/03/2007,14:10:00,40635,40640,40615,40620,78
09/03/2007,14:20:00,40615,40625,40605,40615,151
09/03/2007,14:30:00,40625,40945,40625,40870,2048
09/03/2007,14:40:00,40865,40915,40855,40900,709
09/03/2007,14:50:00,40905,40925,40875,40920,792
09/03/2007,15:00:00,40920,40995,40915,40980,857
09/03/2007,15:10:00,40975,40975,40935,40940,302
09/03/2007,15:20:00,40940,40990,40925,40975,383
09/03/2007,15:30:00,40975,41050,40970,40975,908
09/03/2007,15:40:00,40970,41025,40950,41015,442
09/03/2007,15:50:00,41005,41010,40830,40830,884
09/03/2007,16:00:00,40835,40870,40690,40740,1382
09/03/2007,16:10:00,40745,40810,40710,40730,1132
09/03/2007,16:20:00,40740,40845,40730,40840,692
09/03/2007,16:30:00,40840,40845,40785,40835,303
09/03/2007,16:40:00,40830,40880,40830,40880,488
09/03/2007,16:50:00,40880,40945,40870,40900,592
09/03/2007,17:00:00,40900,40905,40825,40865,564
09/03/2007,17:10:00,40855,40925,40855,40905,475
09/03/2007,17:20:00,40900,40905,40840,40885,531
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41105,41035,41065,819
12/03/2007,09:10:00,41065,41095,41035,41080,503
12/03/2007,09:20:00,41070,41140,41070,41130,542
12/03/2007,09:30:00,41135,41160,41115,41115,550
12/03/2007,09:40:00,41115,41130,41085,41095,645
12/03/2007,09:50:00,41095,41100,41065,41100,549
12/03/2007,10:00:00,41100,41100,41055,41065,346
12/03/2007,10:10:00,41065,41065,40995,40995,633
12/03/2007,10:20:00,40995,41000,40935,40950,1483
12/03/2007,10:30:00,40945,40975,40935,40945,482
12/03/2007,10:40:00,40945,40965,40940,40955,319
12/03/2007,10:50:00,40960,40980,40910,40920,692
12/03/2007,11:00:00,40920,40930,40865,40885,643
12/03/2007,11:10:00,40880,40890,40855,40860,385
12/03/2007,11:20:00,40860,40915,40845,40910,523
12/03/2007,11:30:00,40915,40920,40895,40900,308
12/03/2007,11:40:00,40900,40905,40870,40900,243
12/03/2007,11:50:00,40900,40960,40895,40955,338
12/03/2007,12:00:00,40960,40980,40950,40950,356
12/03/2007,12:10:00,40950,40960,40925,40940,182
12/03/2007,12:20:00,40945,40970,40940,40955,86
12/03/2007,12:30:00,40955,40955,40895,40910,185
12/03/2007,12:40:00,40910,40955,40910,40920,272
12/03/2007,12:50:00,40915,40940,40910,40940,77
12/03/2007,13:00:00,40940,40950,40920,40950,94
12/03/2007,13:10:00,40950,40950,40915,40930,102
12/03/2007,13:20:00,40925,40925,40815,40835,559
12/03/2007,13:30:00,40830,40840,40675,40760,1907
12/03/2007,13:40:00,40765,40785,40745,40775,425
12/03/2007,13:50:00,40780,40795,40745,40775,434
12/03/2007,14:00:00,40765,40765,40710,40750,469
12/03/2007,14:10:00,40745,40760,40705,40725,891
12/03/2007,14:20:00,40725,40755,40695,40755,671
12/03/2007,14:30:00,40750,40845,40730,40815,790
12/03/2007,14:40:00,40820,40880,40735,40745,1019
12/03/2007,14:50:00,40745,40765,40650,40680,953
12/03/2007,15:00:00,40680,40735,40630,40660,986
12/03/2007,15:10:00,40665,40725,40650,40705,604
12/03/2007,15:20:00,40710,40820,40705,40755,703
12/03/2007,15:30:00,40755,40795,40730,40775,546
12/03/2007,15:40:00,40770,40770,40715,40735,509
12/03/2007,15:50:00,40735,40785,40730,40775,370
12/03/2007,16:00:00,40770,40835,40760,40790,504
12/03/2007,16:10:00,40785,40805,40735,40745,372
12/03/2007,16:20:00,40750,40760,40700,40700,387
12/03/2007,16:30:00,40695,40745,40680,40745,1570
12/03/2007,16:40:00,40740,40755,40690,40715,333
12/03/2007,16:50:00,40715,40755,40715,40740,322
12/03/2007,17:00:00,40740,40765,40715,40760,398
12/03/2007,17:10:00,40765,40820,40760,40800,1496
12/03/2007,17:20:00,40800,40805,40740,40745,442
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40705,40710,1671
13/03/2007,09:10:00,40715,40715,40595,40615,1134
13/03/2007,09:20:00,40615,40695,40615,40660,1415
13/03/2007,09:30:00,40665,40675,40600,40665,1005
13/03/2007,09:40:00,40665,40690,40620,40670,414
13/03/2007,09:50:00,40670,40710,40655,40710,604
13/03/2007,10:00:00,40705,40780,40680,40780,664
13/03/2007,10:10:00,40780,40790,40740,40755,378
13/03/2007,10:20:00,40755,40780,40740,40760,431
13/03/2007,10:30:00,40765,40805,40760,40805,271
13/03/2007,10:40:00,40805,40820,40785,40795,1276
13/03/2007,10:50:00,40795,40815,40790,40805,415
13/03/2007,11:00:00,40805,40900,40805,40845,1577
13/03/2007,11:10:00,40845,40875,40840,40865,674
13/03/2007,11:20:00,40865,40865,40835,40850,356
13/03/2007,11:30:00,40850,40870,40820,40825,184
13/03/2007,11:40:00,40825,40840,40785,40790,945
13/03/2007,11:50:00,40790,40810,40775,40790,385
13/03/2007,12:00:00,40785,40785,40745,40750,598
13/03/2007,12:10:00,40750,40755,40550,40585,1616
13/03/2007,12:20:00,40590,40655,40585,40630,897
13/03/2007,12:30:00,40625,40625,40570,40610,851
13/03/2007,12:40:00,40615,40615,40450,40480,2154
13/03/2007,12:50:00,40485,40555,40480,40540,1147
13/03/2007,13:00:00,40540,40575,40530,40550,512
13/03/2007,13:10:00,40550,40575,40500,40515,679
13/03/2007,13:20:00,40510,40600,40510,40530,1018
13/03/2007,13:30:00,40530,40550,40435,40525,1408
13/03/2007,13:40:00,40525,40530,40470,40500,1063
13/03/2007,13:50:00,40495,40545,40460,40465,513
13/03/2007,14:00:00,40465,40490,40445,40465,1908
13/03/2007,14:10:00,40460,40475,40405,40465,688
13/03/2007,14:20:00,40470,40490,40440,40450,286
13/03/2007,14:30:00,40455,40500,40425,40480,1081
13/03/2007,14:40:00,40495,40545,40490,40525,756
13/03/2007,14:50:00,40530,40575,40515,40560,878
13/03/2007,15:00:00,40560,40575,40510,40525,604
13/03/2007,15:10:00,40530,40620,40520,40615,816
13/03/2007,15:20:00,40610,40615,40555,40595,664
13/03/2007,15:30:00,40600,40620,40555,40560,663
13/03/2007,15:40:00,40560,40585,40560,40580,327
13/03/2007,15:50:00,40580,40605,40555,40570,438
13/03/2007,16:00:00,40570,40590,40555,40590,310
13/03/2007,16:10:00,40590,40660,40585,40615,1040
13/03/2007,16:20:00,40615,40620,40565,40565,386
13/03/2007,16:30:00,40565,40620,40560,40620,500
13/03/2007,16:40:00,40615,40615,40550,40550,506
13/03/2007,16:50:00,40545,40555,40515,40550,451
13/03/2007,17:00:00,40555,40575,40500,40545,461
13/03/2007,17:10:00,40550,40550,40435,40440,1033
13/03/2007,17:20:00,40440,40440,40275,40280,1615
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39600,3181
14/03/2007,09:10:00,39600,39765,39545,39760,1386
14/03/2007,09:20:00,39745,39745,39590,39605,1234
14/03/2007,09:30:00,39610,39770,39575,39725,1431
14/03/2007,09:40:00,39720,39745,39670,39720,1128
14/03/2007,09:50:00,39715,39765,39680,39765,591
14/03/2007,10:00:00,39770,39815,39745,39780,736
14/03/2007,10:10:00,39785,39795,39675,39700,1179
14/03/2007,10:20:00,39700,39710,39645,39710,772
14/03/2007,10:30:00,39710,39720,39670,39705,478
14/03/2007,10:40:00,39705,39735,39630,39665,558
14/03/2007,10:50:00,39655,39670,39630,39655,1319
14/03/2007,11:00:00,39660,39670,39570,39600,767
14/03/2007,11:10:00,39600,39670,39580,39660,1206
14/03/2007,11:20:00,39665,39680,39640,39660,1487
14/03/2007,11:30:00,39655,39685,39630,39655,718
14/03/2007,11:40:00,39655,39700,39635,39665,675
14/03/2007,11:50:00,39665,39705,39640,39665,1085
14/03/2007,12:00:00,39660,39685,39640,39675,562
14/03/2007,12:10:00,39680,39715,39660,39710,397
14/03/2007,12:20:00,39705,39735,39690,39725,450
14/03/2007,12:30:00,39725,39730,39675,39675,634
14/03/2007,12:40:00,39685,39690,39570,39580,708
14/03/2007,12:50:00,39580,39620,39570,39595,348
14/03/2007,13:00:00,39605,39605,39555,39555,477
14/03/2007,13:10:00,39555,39570,39500,39535,745
14/03/2007,13:20:00,39540,39545,39490,39545,839
14/03/2007,13:30:00,39545,39660,39545,39640,1857
14/03/2007,13:40:00,39635,39650,39555,39605,1231
14/03/2007,13:50:00,39605,39620,39590,39605,2466
14/03/2007,14:00:00,39605,39655,39595,39635,655
14/03/2007,14:10:00,39640,39700,39635,39675,1813
14/03/2007,14:20:00,39675,39720,39675,39680,646
14/03/2007,14:30:00,39680,39770,39670,39715,1214
14/03/2007,14:40:00,39720,39750,39650,39655,715
14/03/2007,14:50:00,39650,39715,39610,39650,1267
14/03/2007,15:00:00,39645,39645,39485,39565,1223
14/03/2007,15:10:00,39560,39645,39550,39630,731
14/03/2007,15:20:00,39630,39680,39585,39620,888
14/03/2007,15:30:00,39630,39730,39610,39700,805
14/03/2007,15:40:00,39705,39720,39655,39685,1315
14/03/2007,15:50:00,39685,39700,39650,39650,613
14/03/2007,16:00:00,39655,39675,39605,39640,556
14/03/2007,16:10:00,39645,39670,39620,39635,527
14/03/2007,16:20:00,39630,39645,39565,39580,1014
14/03/2007,16:30:00,39585,39585,39465,39525,1057
14/03/2007,16:40:00,39530,39580,39530,39550,582
14/03/2007,16:50:00,39545,39545,39440,39500,1023
14/03/2007,17:00:00,39505,39505,39385,39430,976
14/03/2007,17:10:00,39430,39440,39325,39350,1225
14/03/2007,17:20:00,39345,39355,39255,39270,1080
14/03/2007,17:30:00,39300,39350,39250,39350,863