DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
02/02/2007,13:00:00,42835,42840,42830,42830,17
02/02/2007,13:15:00,42830,42840,42800,42805,178
02/02/2007,13:30:00,42800,42815,42795,42795,124
02/02/2007,13:45:00,42790,42795,42785,42795,109
02/02/2007,14:00:00,42790,42795,42755,42760,167
02/02/2007,14:15:00,42760,42760,42710,42740,539
02/02/2007,14:30:00,42730,42840,42720,42810,1041
02/02/2007,14:45:00,42805,42835,42785,42820,427
02/02/2007,15:00:00,42825,42835,42815,42820,261
02/02/2007,15:15:00,42825,42850,42815,42830,476
02/02/2007,15:30:00,42835,42860,42790,42825,661
02/02/2007,15:45:00,42825,42840,42755,42775,429
02/02/2007,16:00:00,42760,42875,42755,42865,725
02/02/2007,16:15:00,42865,42880,42820,42825,560
02/02/2007,16:30:00,42830,42850,42795,42795,363
02/02/2007,16:45:00,42795,42825,42790,42800,346
02/02/2007,17:00:00,42800,42810,42770,42800,398
02/02/2007,17:15:00,42795,42805,42760,42765,449
02/02/2007,17:30:00,42765,42790,42740,42790,305
05/02/2007,09:00:00,42715,42760,42655,42705,762
05/02/2007,09:15:00,42705,42745,42685,42740,461
05/02/2007,09:30:00,42740,42770,42725,42740,430
05/02/2007,09:45:00,42740,42765,42730,42750,282
05/02/2007,10:00:00,42755,42755,42705,42715,339
05/02/2007,10:15:00,42720,42725,42690,42715,421
05/02/2007,10:30:00,42720,42750,42715,42735,186
05/02/2007,10:45:00,42740,42750,42720,42735,186
05/02/2007,11:00:00,42740,42745,42725,42730,125
05/02/2007,11:15:00,42735,42775,42730,42760,219
05/02/2007,11:30:00,42765,42795,42755,42775,262
05/02/2007,11:45:00,42775,42795,42755,42760,362
05/02/2007,12:00:00,42755,42775,42715,42770,586
05/02/2007,12:15:00,42770,42775,42755,42760,92
05/02/2007,12:30:00,42765,42765,42740,42740,86
05/02/2007,12:45:00,42745,42765,42735,42765,111
05/02/2007,13:00:00,42765,42765,42745,42745,122
05/02/2007,13:15:00,42745,42755,42745,42745,51
05/02/2007,13:30:00,42750,42765,42745,42760,68
05/02/2007,13:45:00,42760,42780,42755,42775,103
05/02/2007,14:00:00,42780,42815,42770,42800,293
05/02/2007,14:15:00,42800,42830,42800,42830,201
05/02/2007,14:30:00,42830,42830,42810,42815,161
05/02/2007,14:45:00,42815,42830,42815,42830,109
05/02/2007,15:00:00,42830,42850,42825,42840,148
05/02/2007,15:15:00,42835,42875,42830,42855,343
05/02/2007,15:30:00,42855,42880,42840,42865,495
05/02/2007,15:45:00,42865,42880,42820,42840,412
05/02/2007,16:00:00,42835,42855,42795,42835,677
05/02/2007,16:15:00,42825,42880,42810,42870,586
05/02/2007,16:30:00,42875,42935,42870,42885,1048
05/02/2007,16:45:00,42885,42900,42860,42885,475
05/02/2007,17:00:00,42880,42895,42865,42880,417
05/02/2007,17:15:00,42880,42880,42850,42855,420
05/02/2007,17:30:00,42855,42875,42845,42870,355
06/02/2007,09:00:00,42890,42940,42865,42935,772
06/02/2007,09:15:00,42940,42980,42940,42960,839
06/02/2007,09:30:00,42965,42965,42915,42935,319
06/02/2007,09:45:00,42930,42945,42910,42925,324
06/02/2007,10:00:00,42930,42930,42860,42870,782
06/02/2007,10:15:00,42870,42875,42850,42870,385
06/02/2007,10:30:00,42870,42920,42870,42915,185
06/02/2007,10:45:00,42915,42940,42905,42935,220
06/02/2007,11:00:00,42935,42985,42935,42975,414
06/02/2007,11:15:00,42970,42985,42965,42980,321
06/02/2007,11:30:00,42975,42990,42965,42975,163
06/02/2007,11:45:00,42975,42985,42960,42970,204
06/02/2007,12:00:00,42965,42965,42940,42945,193
06/02/2007,12:15:00,42950,42955,42920,42920,116
06/02/2007,12:30:00,42920,42940,42920,42920,185
06/02/2007,12:45:00,42920,42930,42910,42915,99
06/02/2007,13:00:00,42920,42925,42900,42905,88
06/02/2007,13:15:00,42900,42915,42900,42915,33
06/02/2007,13:30:00,42920,42925,42905,42910,100
06/02/2007,13:45:00,42915,42915,42890,42905,130
06/02/2007,14:00:00,42905,42910,42885,42905,166
06/02/2007,14:15:00,42905,42930,42890,42930,230
06/02/2007,14:30:00,42930,42935,42895,42900,98
06/02/2007,14:45:00,42905,42905,42885,42895,77
06/02/2007,15:00:00,42895,42920,42895,42920,74
06/02/2007,15:15:00,42925,42925,42890,42900,129
06/02/2007,15:30:00,42895,42905,42855,42895,518
06/02/2007,15:45:00,42900,42920,42875,42885,367
06/02/2007,16:00:00,42880,42885,42805,42820,847
06/02/2007,16:15:00,42815,42855,42790,42845,678
06/02/2007,16:30:00,42845,42850,42800,42805,397
06/02/2007,16:45:00,42810,42810,42725,42735,982
06/02/2007,17:00:00,42730,42785,42710,42785,780
06/02/2007,17:15:00,42785,42785,42755,42775,557
06/02/2007,17:30:00,42770,42790,42760,42775,276
07/02/2007,09:00:00,42840,42850,42810,42840,474
07/02/2007,09:15:00,42835,42845,42815,42835,328
07/02/2007,09:30:00,42830,42835,42795,42830,310
07/02/2007,09:45:00,42815,42845,42805,42820,226
07/02/2007,10:00:00,42820,42840,42815,42835,203
07/02/2007,10:15:00,42835,42865,42830,42865,388
07/02/2007,10:30:00,42865,42870,42855,42865,221
07/02/2007,10:45:00,42870,42870,42850,42860,280
07/02/2007,11:00:00,42855,42865,42845,42865,210
07/02/2007,11:15:00,42865,42885,42865,42870,137
07/02/2007,11:30:00,42865,42875,42865,42875,98
07/02/2007,11:45:00,42875,42890,42865,42870,229
07/02/2007,12:00:00,42865,42870,42855,42860,88
07/02/2007,12:15:00,42865,42870,42850,42855,71
07/02/2007,12:30:00,42855,42865,42850,42860,63
07/02/2007,12:45:00,42860,42860,42830,42835,141
07/02/2007,13:00:00,42835,42835,42810,42810,107
07/02/2007,13:15:00,42815,42830,42815,42825,70
07/02/2007,13:30:00,42820,42840,42820,42830,146
07/02/2007,13:45:00,42835,42835,42820,42830,69
07/02/2007,14:00:00,42835,42860,42830,42850,114
07/02/2007,14:15:00,42855,42855,42815,42825,135
07/02/2007,14:30:00,42830,42920,42830,42910,671
07/02/2007,14:45:00,42905,42930,42895,42915,417
07/02/2007,15:00:00,42915,42965,42910,42965,538
07/02/2007,15:15:00,42965,42975,42950,42955,236
07/02/2007,15:30:00,42955,42965,42915,42930,493
07/02/2007,15:45:00,42930,42935,42900,42915,489
07/02/2007,16:00:00,42920,42945,42890,42935,493
07/02/2007,16:15:00,42935,42975,42925,42940,478
07/02/2007,16:30:00,42945,43015,42935,43000,955
07/02/2007,16:45:00,43000,43030,42990,42995,684
07/02/2007,17:00:00,42990,43020,42985,43005,429
07/02/2007,17:15:00,43010,43020,42985,43010,561
07/02/2007,17:30:00,43020,43055,43010,43050,554
08/02/2007,09:00:00,43015,43035,42985,43010,450
08/02/2007,09:15:00,43005,43010,42980,43000,329
08/02/2007,09:30:00,43000,43020,42985,43005,191
08/02/2007,09:45:00,43010,43045,43005,43045,262
08/02/2007,10:00:00,43040,43060,43035,43040,320
08/02/2007,10:15:00,43040,43040,43005,43010,209
08/02/2007,10:30:00,43010,43010,42960,42970,497
08/02/2007,10:45:00,42965,42975,42905,42910,492
08/02/2007,11:00:00,42910,42940,42910,42930,370
08/02/2007,11:15:00,42935,42945,42900,42900,351
08/02/2007,11:30:00,42900,42915,42880,42910,449
08/02/2007,11:45:00,42905,42910,42845,42860,385
08/02/2007,12:00:00,42855,42855,42815,42820,587
08/02/2007,12:15:00,42815,42825,42785,42820,573
08/02/2007,12:30:00,42815,42820,42750,42765,450
08/02/2007,12:45:00,42765,42775,42750,42765,311
08/02/2007,13:00:00,42765,42775,42725,42730,404
08/02/2007,13:15:00,42730,42730,42635,42660,1099
08/02/2007,13:30:00,42660,42670,42610,42665,633
08/02/2007,13:45:00,42660,42675,42570,42590,736
08/02/2007,14:00:00,42590,42635,42585,42630,330
08/02/2007,14:15:00,42630,42660,42595,42645,414
08/02/2007,14:30:00,42650,42675,42635,42645,468
08/02/2007,14:45:00,42645,42675,42610,42620,461
08/02/2007,15:00:00,42620,42625,42540,42615,1268
08/02/2007,15:15:00,42615,42650,42595,42645,377
08/02/2007,15:30:00,42650,42665,42595,42605,608
08/02/2007,15:45:00,42605,42625,42565,42610,462
08/02/2007,16:00:00,42615,42705,42595,42665,838
08/02/2007,16:15:00,42665,42670,42590,42620,939
08/02/2007,16:30:00,42620,42665,42610,42620,581
08/02/2007,16:45:00,42615,42635,42565,42600,723
08/02/2007,17:00:00,42595,42625,42555,42610,665
08/02/2007,17:15:00,42610,42655,42600,42645,690
08/02/2007,17:30:00,42645,42655,42600,42600,345
09/02/2007,09:00:00,42750,42830,42740,42820,882
09/02/2007,09:15:00,42825,42835,42795,42800,436
09/02/2007,09:30:00,42800,42820,42780,42795,359
09/02/2007,09:45:00,42800,42865,42800,42860,521
09/02/2007,10:00:00,42865,42915,42865,42890,824
09/02/2007,10:15:00,42895,42920,42880,42880,323
09/02/2007,10:30:00,42880,42890,42865,42870,213
09/02/2007,10:45:00,42870,42890,42860,42865,228
09/02/2007,11:00:00,42860,42920,42860,42900,417
09/02/2007,11:15:00,42905,42920,42895,42910,327
09/02/2007,11:30:00,42910,42915,42885,42890,356
09/02/2007,11:45:00,42890,42895,42870,42890,144
09/02/2007,12:00:00,42890,42895,42890,42890,27
09/02/2007,12:15:00,42890,42890,42870,42880,145
09/02/2007,12:30:00,42885,42895,42880,42890,92
09/02/2007,12:45:00,42885,42895,42885,42890,53
09/02/2007,13:00:00,42885,42885,42870,42870,59
09/02/2007,13:15:00,42875,42880,42860,42875,67
09/02/2007,13:30:00,42875,42890,42870,42880,58
09/02/2007,13:45:00,42875,42885,42850,42885,160
09/02/2007,14:00:00,42890,42915,42875,42895,168
09/02/2007,14:15:00,42895,42905,42885,42885,96
09/02/2007,14:30:00,42885,42905,42880,42895,111
09/02/2007,14:45:00,42890,42900,42865,42875,219
09/02/2007,15:00:00,42880,42905,42880,42885,178
09/02/2007,15:15:00,42885,42890,42875,42880,50
09/02/2007,15:30:00,42885,42950,42880,42915,614
09/02/2007,15:45:00,42920,42925,42885,42890,338
09/02/2007,16:00:00,42895,42920,42880,42905,354
09/02/2007,16:15:00,42910,42915,42860,42865,437
09/02/2007,16:30:00,42865,42885,42850,42875,457
09/02/2007,16:45:00,42870,42880,42845,42850,320
09/02/2007,17:00:00,42850,42885,42845,42885,261
09/02/2007,17:15:00,42885,42915,42875,42880,509
09/02/2007,17:30:00,42885,42915,42860,42915,257
12/02/2007,09:00:00,42825,42825,42710,42720,708
12/02/2007,09:15:00,42720,42745,42715,42720,399
12/02/2007,09:30:00,42725,42725,42640,42645,759
12/02/2007,09:45:00,42650,42650,42560,42585,1079
12/02/2007,10:00:00,42585,42600,42545,42570,814
12/02/2007,10:15:00,42565,42615,42560,42610,598
12/02/2007,10:30:00,42615,42655,42610,42650,672
12/02/2007,10:45:00,42650,42670,42640,42660,351
12/02/2007,11:00:00,42655,42660,42615,42630,261
12/02/2007,11:15:00,42640,42655,42630,42635,132
12/02/2007,11:30:00,42635,42640,42610,42615,168
12/02/2007,11:45:00,42615,42640,42615,42630,118
12/02/2007,12:00:00,42625,42640,42615,42630,116
12/02/2007,12:15:00,42635,42635,42605,42620,109
12/02/2007,12:30:00,42620,42635,42615,42630,60
12/02/2007,12:45:00,42635,42635,42625,42630,28
12/02/2007,13:00:00,42630,42640,42615,42640,79
12/02/2007,13:15:00,42640,42640,42630,42635,47
12/02/2007,13:30:00,42635,42635,42620,42630,101
12/02/2007,13:45:00,42635,42660,42630,42655,191
12/02/2007,14:00:00,42655,42690,42645,42665,229
12/02/2007,14:15:00,42665,42680,42665,42675,75
12/02/2007,14:30:00,42680,42685,42665,42670,131
12/02/2007,14:45:00,42665,42670,42655,42665,103
12/02/2007,15:00:00,42660,42670,42640,42660,98
12/02/2007,15:15:00,42660,42675,42660,42665,115
12/02/2007,15:30:00,42670,42680,42640,42645,374
12/02/2007,15:45:00,42640,42650,42590,42610,795
12/02/2007,16:00:00,42610,42610,42560,42605,979
12/02/2007,16:15:00,42605,42645,42605,42630,527
12/02/2007,16:30:00,42635,42640,42590,42630,538
12/02/2007,16:45:00,42630,42630,42575,42595,513
12/02/2007,17:00:00,42590,42620,42580,42600,331
12/02/2007,17:15:00,42605,42625,42595,42605,547
12/02/2007,17:30:00,42605,42630,42600,42620,310
13/02/2007,09:00:00,42700,42725,42665,42675,676
13/02/2007,09:15:00,42680,42705,42655,42665,365
13/02/2007,09:30:00,42670,42685,42655,42685,242
13/02/2007,09:45:00,42690,42775,42690,42760,808
13/02/2007,10:00:00,42760,42795,42760,42760,398
13/02/2007,10:15:00,42760,42765,42735,42740,344
13/02/2007,10:30:00,42740,42755,42690,42695,642
13/02/2007,10:45:00,42690,42710,42675,42685,337
13/02/2007,11:00:00,42685,42695,42640,42675,549
13/02/2007,11:15:00,42670,42675,42630,42655,653
13/02/2007,11:30:00,42655,42670,42630,42645,369
13/02/2007,11:45:00,42645,42660,42630,42635,315
13/02/2007,12:00:00,42635,42670,42620,42660,279
13/02/2007,12:15:00,42665,42685,42665,42685,140
13/02/2007,12:30:00,42685,42705,42670,42700,158
13/02/2007,12:45:00,42695,42700,42665,42670,109
13/02/2007,13:00:00,42670,42680,42650,42650,79
13/02/2007,13:15:00,42655,42665,42655,42655,40
13/02/2007,13:30:00,42660,42665,42645,42650,76
13/02/2007,13:45:00,42645,42655,42645,42650,54
13/02/2007,14:00:00,42650,42665,42645,42650,113
13/02/2007,14:15:00,42645,42660,42640,42650,94
13/02/2007,14:30:00,42645,42660,42615,42650,367
13/02/2007,14:45:00,42660,42665,42640,42640,152
13/02/2007,15:00:00,42645,42670,42645,42650,120
13/02/2007,15:15:00,42650,42650,42640,42640,119
13/02/2007,15:30:00,42645,42735,42645,42695,758
13/02/2007,15:45:00,42695,42740,42695,42735,561
13/02/2007,16:00:00,42740,42770,42730,42740,628
13/02/2007,16:15:00,42740,42755,42725,42725,318
13/02/2007,16:30:00,42720,42740,42690,42725,452
13/02/2007,16:45:00,42725,42755,42710,42720,376
13/02/2007,17:00:00,42715,42735,42695,42730,293
13/02/2007,17:15:00,42730,42785,42725,42785,637
13/02/2007,17:30:00,42785,42850,42780,42825,537
14/02/2007,09:00:00,42915,42940,42875,42895,613
14/02/2007,09:15:00,42900,42915,42895,42900,285
14/02/2007,09:30:00,42905,42915,42885,42900,335
14/02/2007,09:45:00,42900,42950,42885,42935,480
14/02/2007,10:00:00,42935,42945,42910,42910,331
14/02/2007,10:15:00,42915,42930,42890,42925,282
14/02/2007,10:30:00,42925,42925,42905,42925,201
14/02/2007,10:45:00,42925,42925,42900,42905,279
14/02/2007,11:00:00,42910,42910,42885,42905,434
14/02/2007,11:15:00,42905,42920,42900,42910,211
14/02/2007,11:30:00,42915,42920,42895,42905,212
14/02/2007,11:45:00,42905,42905,42860,42885,403
14/02/2007,12:00:00,42885,42890,42875,42885,168
14/02/2007,12:15:00,42880,42890,42855,42875,199
14/02/2007,12:30:00,42875,42890,42865,42890,311
14/02/2007,12:45:00,42890,42890,42865,42880,120
14/02/2007,13:00:00,42885,42900,42875,42900,117
14/02/2007,13:15:00,42900,42900,42885,42895,76
14/02/2007,13:30:00,42895,42895,42880,42880,98
14/02/2007,13:45:00,42880,42890,42870,42880,94
14/02/2007,14:00:00,42885,42910,42880,42900,143
14/02/2007,14:15:00,42900,42910,42880,42895,169
14/02/2007,14:30:00,42890,42905,42870,42875,252
14/02/2007,14:45:00,42870,42880,42855,42865,114
14/02/2007,15:00:00,42865,42870,42840,42840,206
14/02/2007,15:15:00,42845,42875,42845,42865,223
14/02/2007,15:30:00,42865,42890,42855,42865,289
14/02/2007,15:45:00,42865,42870,42850,42860,208
14/02/2007,16:00:00,42865,43000,42860,42950,2157
14/02/2007,16:15:00,42955,42970,42945,42950,536
14/02/2007,16:30:00,42950,42965,42940,42950,479
14/02/2007,16:45:00,42955,42970,42945,42970,431
14/02/2007,17:00:00,42970,42995,42945,42990,488
14/02/2007,17:15:00,42985,43055,42985,43025,1579
14/02/2007,17:30:00,43025,43040,42995,43005,402
15/02/2007,09:00:00,43045,43110,43020,43030,644
15/02/2007,09:15:00,43030,43050,43015,43015,424
15/02/2007,09:30:00,43015,43015,42985,42990,482
15/02/2007,09:45:00,42990,42990,42940,42955,517
15/02/2007,10:00:00,42955,42980,42945,42970,268
15/02/2007,10:15:00,42970,42985,42950,42950,305
15/02/2007,10:30:00,42955,42975,42935,42950,241
15/02/2007,10:45:00,42950,42960,42935,42950,451
15/02/2007,11:00:00,42950,42965,42905,42905,487
15/02/2007,11:15:00,42905,42925,42880,42915,479
15/02/2007,11:30:00,42915,42945,42910,42915,281
15/02/2007,11:45:00,42915,42930,42910,42920,180
15/02/2007,12:00:00,42920,42925,42905,42905,118
15/02/2007,12:15:00,42905,42910,42895,42905,115
15/02/2007,12:30:00,42905,42945,42905,42945,130
15/02/2007,12:45:00,42945,42965,42940,42960,252
15/02/2007,13:00:00,42965,42980,42960,42970,135
15/02/2007,13:15:00,42960,42965,42950,42965,125
15/02/2007,13:30:00,42960,42975,42960,42965,98
15/02/2007,13:45:00,42965,42970,42960,42965,37
15/02/2007,14:00:00,42960,42960,42925,42930,155
15/02/2007,14:15:00,42930,42955,42915,42940,203
15/02/2007,14:30:00,42950,42970,42925,42955,316
15/02/2007,14:45:00,42955,42975,42955,42965,132
15/02/2007,15:00:00,42965,42970,42940,42960,309
15/02/2007,15:15:00,42960,42960,42920,42925,421
15/02/2007,15:30:00,42930,42965,42910,42930,555
15/02/2007,15:45:00,42930,42945,42885,42940,567
15/02/2007,16:00:00,42935,42995,42935,42970,662
15/02/2007,16:15:00,42970,42990,42940,42945,332
15/02/2007,16:30:00,42945,42965,42940,42940,327
15/02/2007,16:45:00,42940,42940,42890,42910,657
15/02/2007,17:00:00,42910,42960,42905,42955,593
15/02/2007,17:15:00,42955,42995,42950,42990,411
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42980,42935,42960,1037
16/02/2007,09:15:00,42960,42995,42955,42960,397
16/02/2007,09:30:00,42965,42970,42935,42940,336
16/02/2007,09:45:00,42940,42990,42930,42980,345
16/02/2007,10:00:00,42985,42995,42960,42970,257
16/02/2007,10:15:00,42970,42980,42970,42975,88
16/02/2007,10:30:00,42975,42980,42960,42970,135
16/02/2007,10:45:00,42970,42990,42970,42985,185
16/02/2007,11:00:00,42985,42990,42970,42985,248
16/02/2007,11:15:00,42985,43005,42975,43000,288
16/02/2007,11:30:00,43000,43040,43000,43030,360
16/02/2007,11:45:00,43030,43070,43030,43050,638
16/02/2007,12:00:00,43045,43045,43030,43035,221
16/02/2007,12:15:00,43035,43040,43030,43035,129
16/02/2007,12:30:00,43035,43050,43000,43010,190
16/02/2007,12:45:00,43005,43015,42995,43005,155
16/02/2007,13:00:00,43005,43025,43005,43010,132
16/02/2007,13:15:00,43010,43030,43010,43025,51
16/02/2007,13:30:00,43025,43025,43020,43025,41
16/02/2007,13:45:00,43025,43040,43025,43035,84
16/02/2007,14:00:00,43035,43055,43030,43040,174
16/02/2007,14:15:00,43040,43040,43015,43015,90
16/02/2007,14:30:00,43015,43040,42995,43030,348
16/02/2007,14:45:00,43025,43030,42985,42990,178
16/02/2007,15:00:00,42995,43025,42990,43015,194
16/02/2007,15:15:00,43015,43020,43000,43000,60
16/02/2007,15:30:00,43000,43000,42960,42975,560
16/02/2007,15:45:00,42975,42980,42950,42960,279
16/02/2007,16:00:00,42965,42975,42905,42950,771
16/02/2007,16:15:00,42950,42965,42930,42940,338
16/02/2007,16:30:00,42940,42950,42925,42930,320
16/02/2007,16:45:00,42925,42980,42925,42970,286
16/02/2007,17:00:00,42965,42990,42960,42965,181
16/02/2007,17:15:00,42965,42980,42950,42975,362
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43035,43050,329
19/02/2007,09:15:00,43045,43060,43020,43050,195
19/02/2007,09:30:00,43050,43090,43045,43070,349
19/02/2007,09:45:00,43070,43075,43045,43065,243
19/02/2007,10:00:00,43060,43125,43050,43110,580
19/02/2007,10:15:00,43105,43135,43090,43105,375
19/02/2007,10:30:00,43100,43125,43095,43115,228
19/02/2007,10:45:00,43115,43115,43090,43095,129
19/02/2007,11:00:00,43090,43095,43080,43080,232
19/02/2007,11:15:00,43080,43080,43060,43065,156
19/02/2007,11:30:00,43065,43065,43030,43045,443
19/02/2007,11:45:00,43035,43060,43025,43055,198
19/02/2007,12:00:00,43050,43065,43045,43060,101
19/02/2007,12:15:00,43060,43070,43055,43065,58
19/02/2007,12:30:00,43060,43070,43060,43060,19
19/02/2007,12:45:00,43060,43070,43050,43065,111
19/02/2007,13:00:00,43070,43070,43050,43055,68
19/02/2007,13:15:00,43055,43080,43055,43080,98
19/02/2007,13:30:00,43080,43080,43065,43065,53
19/02/2007,13:45:00,43060,43070,43060,43065,45
19/02/2007,14:00:00,43065,43065,43060,43065,53
19/02/2007,14:15:00,43065,43065,43065,43065,23
19/02/2007,14:30:00,43065,43065,43025,43030,237
19/02/2007,14:45:00,43030,43040,43000,43005,266
19/02/2007,15:00:00,43005,43010,42980,42990,348
19/02/2007,15:15:00,42990,43010,42990,43005,110
19/02/2007,15:30:00,43005,43035,43005,43030,199
19/02/2007,15:45:00,43030,43040,43030,43035,95
19/02/2007,16:00:00,43035,43035,43020,43025,150
19/02/2007,16:15:00,43035,43040,43025,43040,84
19/02/2007,16:30:00,43040,43045,43030,43030,96
19/02/2007,16:45:00,43030,43080,43025,43070,348
19/02/2007,17:00:00,43075,43085,43060,43060,208
19/02/2007,17:15:00,43065,43100,43060,43095,563
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43035,43050,418
20/02/2007,09:15:00,43050,43050,43015,43025,248
20/02/2007,09:30:00,43020,43045,43015,43040,228
20/02/2007,09:45:00,43045,43065,43030,43055,176
20/02/2007,10:00:00,43055,43060,43035,43035,103
20/02/2007,10:15:00,43035,43035,42975,42985,445
20/02/2007,10:30:00,42985,43010,42960,42970,284
20/02/2007,10:45:00,42970,42980,42960,42970,251
20/02/2007,11:00:00,42965,42985,42950,42980,396
20/02/2007,11:15:00,42980,42980,42940,42945,319
20/02/2007,11:30:00,42945,42955,42930,42935,208
20/02/2007,11:45:00,42935,42940,42850,42880,791
20/02/2007,12:00:00,42880,42880,42820,42830,438
20/02/2007,12:15:00,42830,42835,42780,42790,730
20/02/2007,12:30:00,42785,42785,42695,42710,769
20/02/2007,12:45:00,42710,42745,42705,42730,495
20/02/2007,13:00:00,42735,42760,42730,42740,222
20/02/2007,13:15:00,42740,42755,42730,42750,115
20/02/2007,13:30:00,42755,42775,42750,42765,146
20/02/2007,13:45:00,42760,42800,42760,42790,129
20/02/2007,14:00:00,42790,42790,42750,42760,159
20/02/2007,14:15:00,42760,42770,42750,42760,171
20/02/2007,14:30:00,42755,42760,42740,42750,185
20/02/2007,14:45:00,42745,42745,42705,42715,298
20/02/2007,15:00:00,42710,42755,42710,42740,547
20/02/2007,15:15:00,42740,42750,42710,42715,387
20/02/2007,15:30:00,42720,42740,42660,42665,779
20/02/2007,15:45:00,42665,42680,42590,42605,1231
20/02/2007,16:00:00,42605,42610,42530,42605,1264
20/02/2007,16:15:00,42610,42645,42595,42640,534
20/02/2007,16:30:00,42640,42640,42595,42600,461
20/02/2007,16:45:00,42605,42660,42605,42650,427
20/02/2007,17:00:00,42650,42700,42640,42670,436
20/02/2007,17:15:00,42680,42770,42680,42770,918
20/02/2007,17:30:00,42770,42825,42760,42820,467
21/02/2007,09:00:00,42835,42905,42775,42870,922
21/02/2007,09:15:00,42870,42875,42830,42845,519
21/02/2007,09:30:00,42850,42855,42785,42810,390
21/02/2007,09:45:00,42810,42830,42800,42810,299
21/02/2007,10:00:00,42810,42850,42805,42840,243
21/02/2007,10:15:00,42840,42860,42840,42850,161
21/02/2007,10:30:00,42845,42850,42835,42840,121
21/02/2007,10:45:00,42840,42865,42840,42845,160
21/02/2007,11:00:00,42845,42850,42810,42825,299
21/02/2007,11:15:00,42820,42835,42805,42835,174
21/02/2007,11:30:00,42835,42835,42800,42810,148
21/02/2007,11:45:00,42815,42815,42720,42735,490
21/02/2007,12:00:00,42730,42730,42685,42710,412
21/02/2007,12:15:00,42710,42715,42705,42710,108
21/02/2007,12:30:00,42710,42710,42665,42685,249
21/02/2007,12:45:00,42685,42690,42665,42670,125
21/02/2007,13:00:00,42670,42690,42670,42675,135
21/02/2007,13:15:00,42675,42675,42615,42615,248
21/02/2007,13:30:00,42620,42635,42605,42635,142
21/02/2007,13:45:00,42635,42655,42635,42645,87
21/02/2007,14:00:00,42645,42650,42630,42640,181
21/02/2007,14:15:00,42640,42675,42635,42670,188
21/02/2007,14:30:00,42665,42665,42360,42400,2195
21/02/2007,14:45:00,42400,42495,42400,42415,1045
21/02/2007,15:00:00,42415,42430,42335,42415,1031
21/02/2007,15:15:00,42425,42445,42385,42385,469
21/02/2007,15:30:00,42390,42425,42335,42395,1113
21/02/2007,15:45:00,42390,42395,42330,42395,954
21/02/2007,16:00:00,42385,42465,42375,42445,1097
21/02/2007,16:15:00,42450,42480,42415,42450,779
21/02/2007,16:30:00,42450,42455,42285,42330,1366
21/02/2007,16:45:00,42325,42415,42310,42400,982
21/02/2007,17:00:00,42400,42400,42335,42390,726
21/02/2007,17:15:00,42395,42435,42385,42400,773
21/02/2007,17:30:00,42395,42400,42350,42395,483
22/02/2007,09:00:00,42505,42635,42480,42575,1268
22/02/2007,09:15:00,42570,42610,42560,42575,492
22/02/2007,09:30:00,42575,42580,42520,42540,410
22/02/2007,09:45:00,42535,42560,42530,42555,231
22/02/2007,10:00:00,42555,42580,42555,42575,278
22/02/2007,10:15:00,42575,42580,42555,42575,221
22/02/2007,10:30:00,42575,42600,42570,42585,318
22/02/2007,10:45:00,42580,42580,42555,42575,354
22/02/2007,11:00:00,42580,42630,42575,42580,579
22/02/2007,11:15:00,42585,42610,42580,42605,607
22/02/2007,11:30:00,42605,42630,42595,42605,304
22/02/2007,11:45:00,42600,42605,42580,42590,335
22/02/2007,12:00:00,42590,42645,42590,42640,238
22/02/2007,12:15:00,42640,42660,42625,42635,421
22/02/2007,12:30:00,42630,42655,42625,42645,102
22/02/2007,12:45:00,42645,42665,42625,42630,142
22/02/2007,13:00:00,42625,42645,42625,42625,68
22/02/2007,13:15:00,42630,42645,42630,42640,61
22/02/2007,13:30:00,42640,42655,42615,42620,117
22/02/2007,13:45:00,42620,42630,42615,42620,90
22/02/2007,14:00:00,42625,42630,42610,42620,151
22/02/2007,14:15:00,42620,42630,42590,42630,215
22/02/2007,14:30:00,42630,42695,42625,42660,489
22/02/2007,14:45:00,42655,42660,42595,42625,334
22/02/2007,15:00:00,42625,42685,42625,42680,221
22/02/2007,15:15:00,42675,42685,42655,42655,160
22/02/2007,15:30:00,42660,42695,42635,42650,380
22/02/2007,15:45:00,42655,42775,42655,42760,973
22/02/2007,16:00:00,42760,42810,42720,42725,1330
22/02/2007,16:15:00,42725,42740,42625,42660,1242
22/02/2007,16:30:00,42660,42695,42610,42695,872
22/02/2007,16:45:00,42695,42760,42695,42740,694
22/02/2007,17:00:00,42740,42750,42655,42655,838
22/02/2007,17:15:00,42660,42660,42530,42570,1150
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42660,947
23/02/2007,09:15:00,42660,42670,42600,42615,509
23/02/2007,09:30:00,42615,42615,42565,42570,498
23/02/2007,09:45:00,42575,42585,42480,42485,677
23/02/2007,10:00:00,42485,42550,42475,42515,912
23/02/2007,10:15:00,42520,42525,42450,42485,764
23/02/2007,10:30:00,42485,42505,42460,42495,476
23/02/2007,10:45:00,42495,42525,42480,42480,544
23/02/2007,11:00:00,42480,42495,42470,42490,184
23/02/2007,11:15:00,42485,42490,42470,42485,131
23/02/2007,11:30:00,42485,42510,42480,42490,211
23/02/2007,11:45:00,42490,42495,42460,42470,230
23/02/2007,12:00:00,42470,42510,42460,42505,283
23/02/2007,12:15:00,42510,42520,42495,42505,382
23/02/2007,12:30:00,42510,42535,42500,42525,162
23/02/2007,12:45:00,42525,42540,42520,42525,84
23/02/2007,13:00:00,42525,42560,42525,42550,144
23/02/2007,13:15:00,42550,42570,42550,42565,108
23/02/2007,13:30:00,42565,42605,42560,42600,202
23/02/2007,13:45:00,42600,42615,42575,42615,151
23/02/2007,14:00:00,42610,42625,42585,42595,258
23/02/2007,14:15:00,42595,42610,42585,42605,202
23/02/2007,14:30:00,42610,42650,42600,42645,323
23/02/2007,14:45:00,42650,42720,42645,42715,464
23/02/2007,15:00:00,42715,42720,42670,42680,532
23/02/2007,15:15:00,42675,42685,42655,42660,130
23/02/2007,15:30:00,42660,42660,42560,42585,893
23/02/2007,15:45:00,42585,42615,42560,42575,656
23/02/2007,16:00:00,42570,42615,42545,42595,757
23/02/2007,16:15:00,42590,42610,42520,42530,879
23/02/2007,16:30:00,42530,42570,42510,42560,810
23/02/2007,16:45:00,42555,42585,42525,42560,683
23/02/2007,17:00:00,42555,42570,42535,42560,381
23/02/2007,17:15:00,42555,42595,42555,42570,453
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42720,42635,42700,689
26/02/2007,09:15:00,42700,42735,42695,42730,507
26/02/2007,09:30:00,42730,42795,42730,42775,571
26/02/2007,09:45:00,42775,42820,42775,42785,517
26/02/2007,10:00:00,42790,42810,42775,42800,364
26/02/2007,10:15:00,42800,42930,42795,42910,1497
26/02/2007,10:30:00,42910,42920,42895,42900,439
26/02/2007,10:45:00,42900,42920,42875,42880,437
26/02/2007,11:00:00,42880,42920,42880,42915,400
26/02/2007,11:15:00,42915,42915,42885,42885,266
26/02/2007,11:30:00,42885,42910,42880,42905,317
26/02/2007,11:45:00,42905,42960,42905,42925,390
26/02/2007,12:00:00,42920,42925,42900,42920,183
26/02/2007,12:15:00,42915,42925,42910,42920,133
26/02/2007,12:30:00,42915,42915,42905,42905,68
26/02/2007,12:45:00,42910,42925,42910,42910,60
26/02/2007,13:00:00,42910,42910,42895,42905,102
26/02/2007,13:15:00,42900,42920,42900,42915,47
26/02/2007,13:30:00,42915,42915,42900,42905,73
26/02/2007,13:45:00,42900,42930,42900,42925,78
26/02/2007,14:00:00,42925,42950,42920,42945,148
26/02/2007,14:15:00,42945,42975,42935,42960,289
26/02/2007,14:30:00,42955,42960,42940,42950,148
26/02/2007,14:45:00,42955,42960,42945,42945,98
26/02/2007,15:00:00,42945,42955,42940,42945,87
26/02/2007,15:15:00,42950,42960,42950,42955,108
26/02/2007,15:30:00,42955,42975,42930,42940,391
26/02/2007,15:45:00,42945,42950,42860,42865,754
26/02/2007,16:00:00,42865,42920,42845,42915,620
26/02/2007,16:15:00,42915,42945,42890,42900,566
26/02/2007,16:30:00,42895,42895,42825,42840,802
26/02/2007,16:45:00,42835,42905,42825,42895,661
26/02/2007,17:00:00,42900,42930,42900,42925,404
26/02/2007,17:15:00,42920,42930,42895,42925,533
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42605,42605,1641
27/02/2007,09:15:00,42605,42605,42540,42565,1407
27/02/2007,09:30:00,42565,42580,42535,42555,918
27/02/2007,09:45:00,42550,42555,42400,42440,1771
27/02/2007,10:00:00,42440,42515,42425,42485,1018
27/02/2007,10:15:00,42480,42520,42455,42480,677
27/02/2007,10:30:00,42480,42480,42380,42410,1228
27/02/2007,10:45:00,42410,42445,42390,42435,793
27/02/2007,11:00:00,42440,42440,42400,42415,585
27/02/2007,11:15:00,42415,42425,42370,42415,516
27/02/2007,11:30:00,42420,42435,42400,42415,455
27/02/2007,11:45:00,42420,42455,42405,42450,386
27/02/2007,12:00:00,42450,42460,42395,42410,316
27/02/2007,12:15:00,42415,42435,42400,42415,246
27/02/2007,12:30:00,42420,42425,42375,42380,228
27/02/2007,12:45:00,42380,42385,42310,42315,650
27/02/2007,13:00:00,42315,42340,42280,42325,665
27/02/2007,13:15:00,42325,42350,42305,42315,385
27/02/2007,13:30:00,42315,42320,42255,42285,621
27/02/2007,13:45:00,42285,42295,42265,42290,149
27/02/2007,14:00:00,42290,42325,42285,42285,273
27/02/2007,14:15:00,42285,42285,42225,42235,494
27/02/2007,14:30:00,42235,42235,42070,42125,2276
27/02/2007,14:45:00,42125,42130,41960,41985,1632
27/02/2007,15:00:00,41985,42010,41920,42000,1468
27/02/2007,15:15:00,42005,42010,41950,41995,624
27/02/2007,15:30:00,41995,42010,41840,41870,1869
27/02/2007,15:45:00,41875,41875,41815,41840,1280
27/02/2007,16:00:00,41845,41965,41845,41935,1646
27/02/2007,16:15:00,41935,41950,41810,41835,1472
27/02/2007,16:30:00,41830,41915,41820,41885,1188
27/02/2007,16:45:00,41890,41900,41785,41790,1821
27/02/2007,17:00:00,41790,41795,41675,41700,1896
27/02/2007,17:15:00,41700,41735,41630,41680,1453
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41235,2885
28/02/2007,09:15:00,41245,41280,41095,41230,2455
28/02/2007,09:30:00,41230,41240,41000,41045,2360
28/02/2007,09:45:00,41040,41190,40980,41170,2144
28/02/2007,10:00:00,41165,41305,41125,41135,1860
28/02/2007,10:15:00,41140,41180,41105,41135,1104
28/02/2007,10:30:00,41140,41310,41105,41300,1125
28/02/2007,10:45:00,41295,41365,41250,41330,1023
28/02/2007,11:00:00,41330,41465,41330,41390,1517
28/02/2007,11:15:00,41390,41405,41320,41330,907
28/02/2007,11:30:00,41330,41405,41320,41360,761
28/02/2007,11:45:00,41355,41410,41315,41325,547
28/02/2007,12:00:00,41320,41460,41320,41460,518
28/02/2007,12:15:00,41455,41625,41455,41595,1511
28/02/2007,12:30:00,41600,41655,41555,41555,1010
28/02/2007,12:45:00,41560,41575,41465,41470,611
28/02/2007,13:00:00,41465,41490,41345,41350,853
28/02/2007,13:15:00,41345,41440,41335,41415,696
28/02/2007,13:30:00,41415,41490,41400,41485,431
28/02/2007,13:45:00,41485,41535,41470,41535,344
28/02/2007,14:00:00,41535,41565,41460,41475,516
28/02/2007,14:15:00,41480,41500,41430,41480,584
28/02/2007,14:30:00,41480,41585,41410,41490,1394
28/02/2007,14:45:00,41490,41525,41450,41450,687
28/02/2007,15:00:00,41450,41455,41395,41445,645
28/02/2007,15:15:00,41445,41455,41385,41390,360
28/02/2007,15:30:00,41390,41530,41315,41315,1678
28/02/2007,15:45:00,41315,41325,41065,41270,3287
28/02/2007,16:00:00,41270,41275,41090,41200,2634
28/02/2007,16:15:00,41200,41295,41155,41270,1814
28/02/2007,16:30:00,41270,41385,41270,41375,1765
28/02/2007,16:45:00,41380,41430,41300,41345,1614
28/02/2007,17:00:00,41350,41360,41295,41310,985
28/02/2007,17:15:00,41310,41345,41170,41170,1208
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41270,41110,41220,1998
01/03/2007,09:15:00,41220,41290,41190,41270,1018
01/03/2007,09:30:00,41270,41350,41260,41325,1002
01/03/2007,09:45:00,41325,41325,41260,41275,648
01/03/2007,10:00:00,41275,41340,41240,41310,668
01/03/2007,10:15:00,41315,41465,41315,41425,1248
01/03/2007,10:30:00,41425,41445,41375,41405,643
01/03/2007,10:45:00,41405,41435,41350,41360,816
01/03/2007,11:00:00,41360,41440,41360,41440,594
01/03/2007,11:15:00,41440,41480,41420,41430,677
01/03/2007,11:30:00,41425,41535,41425,41525,628
01/03/2007,11:45:00,41525,41525,41470,41495,486
01/03/2007,12:00:00,41490,41490,41445,41475,407
01/03/2007,12:15:00,41470,41475,41365,41390,719
01/03/2007,12:30:00,41390,41390,41285,41325,803
01/03/2007,12:45:00,41325,41330,41135,41210,1397
01/03/2007,13:00:00,41215,41215,41065,41120,1421
01/03/2007,13:15:00,41125,41165,40990,41005,1041
01/03/2007,13:30:00,41000,41055,40585,40705,3367
01/03/2007,13:45:00,40705,40765,40490,40505,3005
01/03/2007,14:00:00,40500,40600,40330,40555,2817
01/03/2007,14:15:00,40555,40735,40515,40585,1747
01/03/2007,14:30:00,40585,40760,40515,40625,1914
01/03/2007,14:45:00,40625,40680,40560,40610,868
01/03/2007,15:00:00,40605,40605,40460,40520,681
01/03/2007,15:15:00,40515,40520,40350,40395,1397
01/03/2007,15:30:00,40395,40420,40120,40190,3728
01/03/2007,15:45:00,40190,40375,40105,40330,1610
01/03/2007,16:00:00,40330,40630,40330,40555,2672
01/03/2007,16:15:00,40555,40720,40490,40610,1893
01/03/2007,16:30:00,40610,40695,40545,40640,1604
01/03/2007,16:45:00,40645,40775,40560,40735,1654
01/03/2007,17:00:00,40735,40755,40555,40600,1425
01/03/2007,17:15:00,40600,40815,40580,40745,1677
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40950,40760,40945,2190
02/03/2007,09:15:00,40945,40950,40860,40900,1234
02/03/2007,09:30:00,40900,40935,40810,40865,1621
02/03/2007,09:45:00,40865,40945,40820,40880,1058
02/03/2007,10:00:00,40885,40900,40790,40815,1135
02/03/2007,10:15:00,40810,40825,40580,40620,2247
02/03/2007,10:30:00,40620,40700,40515,40525,1883
02/03/2007,10:45:00,40520,40555,40415,40450,1685
02/03/2007,11:00:00,40450,40630,40425,40595,1345
02/03/2007,11:15:00,40600,40670,40590,40650,757
02/03/2007,11:30:00,40655,40700,40580,40650,920
02/03/2007,11:45:00,40650,40765,40645,40740,636
02/03/2007,12:00:00,40745,40755,40620,40680,501
02/03/2007,12:15:00,40680,40725,40630,40645,567
02/03/2007,12:30:00,40645,40650,40540,40615,737
02/03/2007,12:45:00,40615,40615,40420,40480,1004
02/03/2007,13:00:00,40470,40480,40365,40400,1601
02/03/2007,13:15:00,40400,40510,40400,40465,637
02/03/2007,13:30:00,40465,40570,40465,40530,571
02/03/2007,13:45:00,40530,40550,40465,40510,408
02/03/2007,14:00:00,40510,40510,40400,40430,457
02/03/2007,14:15:00,40440,40440,40295,40385,1094
02/03/2007,14:30:00,40390,40450,40315,40325,955
02/03/2007,14:45:00,40325,40400,40320,40340,1027
02/03/2007,15:00:00,40350,40440,40350,40440,717
02/03/2007,15:15:00,40440,40545,40415,40495,638
02/03/2007,15:30:00,40500,40610,40445,40580,1498
02/03/2007,15:45:00,40575,40575,40490,40555,1098
02/03/2007,16:00:00,40560,40720,40425,40660,1911
02/03/2007,16:15:00,40665,40665,40475,40545,1211
02/03/2007,16:30:00,40545,40645,40510,40645,974
02/03/2007,16:45:00,40630,40705,40605,40645,1135
02/03/2007,17:00:00,40640,40650,40560,40635,772
02/03/2007,17:15:00,40635,40705,40625,40645,907
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39835,39850,2688
05/03/2007,09:15:00,39850,40035,39850,39985,1557
05/03/2007,09:30:00,39995,40095,39940,40090,1205
05/03/2007,09:45:00,40095,40100,39955,40065,1133
05/03/2007,10:00:00,40070,40160,40060,40060,1276
05/03/2007,10:15:00,40065,40080,39970,40045,1164
05/03/2007,10:30:00,40045,40070,39980,40035,1548
05/03/2007,10:45:00,40035,40060,39935,39975,784
05/03/2007,11:00:00,39975,40030,39955,39985,856
05/03/2007,11:15:00,39985,40015,39925,39935,551
05/03/2007,11:30:00,39935,39950,39860,39920,814
05/03/2007,11:45:00,39920,39990,39905,39990,565
05/03/2007,12:00:00,39995,40030,39965,39985,469
05/03/2007,12:15:00,39985,40030,39940,40015,402
05/03/2007,12:30:00,40015,40045,40000,40030,297
05/03/2007,12:45:00,40030,40045,40000,40030,253
05/03/2007,13:00:00,40020,40020,39960,39965,263
05/03/2007,13:15:00,39965,40000,39955,39970,290
05/03/2007,13:30:00,39965,40000,39950,39990,537
05/03/2007,13:45:00,39995,40015,39985,40010,134
05/03/2007,14:00:00,40000,40035,39995,40010,279
05/03/2007,14:15:00,40010,40060,39995,40050,358
05/03/2007,14:30:00,40055,40125,40035,40100,744
05/03/2007,14:45:00,40110,40175,40100,40175,638
05/03/2007,15:00:00,40175,40210,40050,40075,1134
05/03/2007,15:15:00,40070,40125,40005,40015,784
05/03/2007,15:30:00,40020,40140,40015,40125,1158
05/03/2007,15:45:00,40125,40190,40075,40180,1038
05/03/2007,16:00:00,40175,40330,40055,40295,1914
05/03/2007,16:15:00,40290,40330,40185,40210,1355
05/03/2007,16:30:00,40215,40220,40100,40170,1253
05/03/2007,16:45:00,40165,40210,40125,40200,807
05/03/2007,17:00:00,40200,40295,40160,40230,1222
05/03/2007,17:15:00,40230,40330,40210,40220,1336
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40455,2112
06/03/2007,09:15:00,40455,40455,40375,40385,1055
06/03/2007,09:30:00,40385,40445,40340,40350,1101
06/03/2007,09:45:00,40345,40455,40340,40430,792
06/03/2007,10:00:00,40440,40470,40350,40410,1006
06/03/2007,10:15:00,40405,40490,40365,40490,784
06/03/2007,10:30:00,40490,40520,40465,40515,547
06/03/2007,10:45:00,40510,40520,40480,40505,455
06/03/2007,11:00:00,40505,40510,40390,40395,573
06/03/2007,11:15:00,40400,40450,40395,40445,265
06/03/2007,11:30:00,40445,40470,40420,40460,305
06/03/2007,11:45:00,40465,40590,40460,40505,1029
06/03/2007,12:00:00,40505,40565,40505,40545,574
06/03/2007,12:15:00,40550,40560,40515,40520,285
06/03/2007,12:30:00,40520,40590,40515,40585,259
06/03/2007,12:45:00,40585,40610,40510,40525,466
06/03/2007,13:00:00,40525,40545,40515,40530,121
06/03/2007,13:15:00,40525,40540,40515,40525,165
06/03/2007,13:30:00,40520,40545,40515,40545,84
06/03/2007,13:45:00,40545,40545,40505,40515,323
06/03/2007,14:00:00,40515,40515,40440,40450,472
06/03/2007,14:15:00,40450,40480,40440,40455,297
06/03/2007,14:30:00,40455,40455,40325,40385,1492
06/03/2007,14:45:00,40390,40470,40385,40425,636
06/03/2007,15:00:00,40425,40430,40375,40415,380
06/03/2007,15:15:00,40415,40475,40415,40470,592
06/03/2007,15:30:00,40470,40535,40440,40445,1189
06/03/2007,15:45:00,40445,40465,40395,40445,792
06/03/2007,16:00:00,40445,40450,40350,40415,1483
06/03/2007,16:15:00,40415,40445,40365,40440,813
06/03/2007,16:30:00,40440,40465,40390,40430,980
06/03/2007,16:45:00,40425,40430,40350,40360,570
06/03/2007,17:00:00,40360,40420,40355,40420,472
06/03/2007,17:15:00,40420,40445,40390,40435,705
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40380,40405,1437
07/03/2007,09:15:00,40410,40410,40290,40305,1151
07/03/2007,09:30:00,40305,40365,40255,40335,1106
07/03/2007,09:45:00,40335,40405,40320,40390,954
07/03/2007,10:00:00,40390,40420,40325,40345,677
07/03/2007,10:15:00,40345,40425,40335,40400,517
07/03/2007,10:30:00,40405,40460,40390,40450,539
07/03/2007,10:45:00,40445,40450,40385,40405,507
07/03/2007,11:00:00,40405,40455,40395,40440,287
07/03/2007,11:15:00,40440,40480,40435,40450,444
07/03/2007,11:30:00,40450,40450,40375,40385,482
07/03/2007,11:45:00,40385,40385,40355,40370,295
07/03/2007,12:00:00,40370,40385,40325,40325,457
07/03/2007,12:15:00,40325,40370,40280,40295,571
07/03/2007,12:30:00,40295,40325,40260,40285,496
07/03/2007,12:45:00,40285,40325,40280,40325,169
07/03/2007,13:00:00,40330,40335,40280,40280,126
07/03/2007,13:15:00,40285,40335,40280,40310,137
07/03/2007,13:30:00,40320,40330,40300,40305,146
07/03/2007,13:45:00,40300,40345,40285,40320,338
07/03/2007,14:00:00,40315,40355,40315,40330,144
07/03/2007,14:15:00,40325,40345,40280,40325,480
07/03/2007,14:30:00,40325,40340,40315,40315,181
07/03/2007,14:45:00,40310,40325,40290,40310,189
07/03/2007,15:00:00,40315,40350,40315,40320,304
07/03/2007,15:15:00,40320,40365,40320,40350,222
07/03/2007,15:30:00,40350,40385,40325,40355,613
07/03/2007,15:45:00,40360,40425,40350,40370,846
07/03/2007,16:00:00,40360,40405,40325,40400,598
07/03/2007,16:15:00,40400,40465,40390,40440,802
07/03/2007,16:30:00,40440,40530,40435,40500,1207
07/03/2007,16:45:00,40500,40505,40420,40435,713
07/03/2007,17:00:00,40435,40435,40360,40380,802
07/03/2007,17:15:00,40380,40430,40375,40405,657
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40550,40575,319
08/03/2007,09:15:00,40570,40610,40540,40555,615
08/03/2007,09:30:00,40555,40590,40535,40565,383
08/03/2007,09:45:00,40570,40685,40570,40670,790
08/03/2007,10:00:00,40675,40745,40665,40735,953
08/03/2007,10:15:00,40735,40775,40710,40770,654
08/03/2007,10:30:00,40765,40780,40730,40775,577
08/03/2007,10:45:00,40770,40820,40755,40765,878
08/03/2007,11:00:00,40770,40770,40720,40730,363
08/03/2007,11:15:00,40725,40755,40725,40735,226
08/03/2007,11:30:00,40735,40740,40725,40730,151
08/03/2007,11:45:00,40730,40740,40705,40740,174
08/03/2007,12:00:00,40740,40790,40735,40760,359
08/03/2007,12:15:00,40755,40770,40735,40760,222
08/03/2007,12:30:00,40760,40775,40755,40770,116
08/03/2007,12:45:00,40770,40770,40750,40755,182
08/03/2007,13:00:00,40755,40770,40750,40755,120
08/03/2007,13:15:00,40765,40770,40750,40770,60
08/03/2007,13:30:00,40760,40770,40750,40755,90
08/03/2007,13:45:00,40755,40780,40710,40735,517
08/03/2007,14:00:00,40735,40780,40725,40780,135
08/03/2007,14:15:00,40785,40810,40765,40775,387
08/03/2007,14:30:00,40770,40790,40715,40720,516
08/03/2007,14:45:00,40735,40795,40700,40790,695
08/03/2007,15:00:00,40795,40825,40775,40785,652
08/03/2007,15:15:00,40780,40785,40755,40770,378
08/03/2007,15:30:00,40775,40815,40765,40795,481
08/03/2007,15:45:00,40795,40805,40765,40780,470
08/03/2007,16:00:00,40780,40865,40770,40860,799
08/03/2007,16:15:00,40865,40925,40855,40925,985
08/03/2007,16:30:00,40920,40945,40905,40905,1044
08/03/2007,16:45:00,40905,40925,40880,40910,474
08/03/2007,17:00:00,40915,40935,40880,40905,528
08/03/2007,17:15:00,40900,40925,40855,40905,1049
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40770,40790,1263
09/03/2007,09:15:00,40795,40820,40710,40720,1032
09/03/2007,09:30:00,40730,40745,40675,40690,1020
09/03/2007,09:45:00,40690,40695,40605,40670,1229
09/03/2007,10:00:00,40670,40710,40645,40655,808
09/03/2007,10:15:00,40655,40670,40610,40645,805
09/03/2007,10:30:00,40640,40645,40590,40630,621
09/03/2007,10:45:00,40630,40655,40570,40645,652
09/03/2007,11:00:00,40650,40655,40615,40645,235
09/03/2007,11:15:00,40650,40650,40625,40640,152
09/03/2007,11:30:00,40645,40655,40610,40645,280
09/03/2007,11:45:00,40645,40685,40645,40665,448
09/03/2007,12:00:00,40660,40670,40630,40635,174
09/03/2007,12:15:00,40640,40645,40615,40635,153
09/03/2007,12:30:00,40640,40640,40620,40630,99
09/03/2007,12:45:00,40625,40655,40615,40655,257
09/03/2007,13:00:00,40655,40665,40635,40660,120
09/03/2007,13:15:00,40660,40665,40655,40660,47
09/03/2007,13:30:00,40655,40660,40625,40630,81
09/03/2007,13:45:00,40630,40645,40625,40635,100
09/03/2007,14:00:00,40630,40640,40615,40630,123
09/03/2007,14:15:00,40630,40630,40605,40615,192
09/03/2007,14:30:00,40625,40945,40625,40885,2322
09/03/2007,14:45:00,40890,40925,40860,40920,1227
09/03/2007,15:00:00,40920,40995,40915,40950,1034
09/03/2007,15:15:00,40950,40990,40925,40975,508
09/03/2007,15:30:00,40975,41050,40960,40960,1117
09/03/2007,15:45:00,40960,41025,40830,40830,1117
09/03/2007,16:00:00,40835,40870,40690,40770,1903
09/03/2007,16:15:00,40765,40845,40710,40840,1303
09/03/2007,16:30:00,40840,40870,40785,40845,531
09/03/2007,16:45:00,40840,40945,40830,40900,852
09/03/2007,17:00:00,40900,40925,40825,40910,820
09/03/2007,17:15:00,40915,40915,40840,40885,750
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41105,41035,41055,1115
12/03/2007,09:15:00,41050,41140,41050,41130,749
12/03/2007,09:30:00,41135,41160,41110,41110,794
12/03/2007,09:45:00,41110,41120,41065,41100,950
12/03/2007,10:00:00,41100,41100,41000,41005,572
12/03/2007,10:15:00,41005,41035,40935,40950,1890
12/03/2007,10:30:00,40945,40975,40935,40960,658
12/03/2007,10:45:00,40965,40980,40910,40920,835
12/03/2007,11:00:00,40920,40930,40865,40880,828
12/03/2007,11:15:00,40880,40915,40845,40910,723
12/03/2007,11:30:00,40915,40920,40870,40870,437
12/03/2007,11:45:00,40870,40960,40870,40955,452
12/03/2007,12:00:00,40960,40980,40935,40935,450
12/03/2007,12:15:00,40935,40970,40925,40955,174
12/03/2007,12:30:00,40955,40955,40895,40945,393
12/03/2007,12:45:00,40945,40955,40910,40940,141
12/03/2007,13:00:00,40940,40950,40920,40940,124
12/03/2007,13:15:00,40940,40940,40815,40835,631
12/03/2007,13:30:00,40830,40840,40675,40770,2175
12/03/2007,13:45:00,40765,40795,40745,40775,591
12/03/2007,14:00:00,40765,40765,40710,40745,1059
12/03/2007,14:15:00,40740,40755,40695,40755,972
12/03/2007,14:30:00,40750,40875,40730,40860,1336
12/03/2007,14:45:00,40860,40880,40650,40680,1426
12/03/2007,15:00:00,40680,40735,40630,40700,1327
12/03/2007,15:15:00,40705,40820,40680,40755,966
12/03/2007,15:30:00,40755,40795,40730,40735,804
12/03/2007,15:45:00,40740,40785,40715,40775,621
12/03/2007,16:00:00,40770,40835,40755,40760,696
12/03/2007,16:15:00,40765,40765,40700,40700,567
12/03/2007,16:30:00,40695,40755,40680,40720,1705
12/03/2007,16:45:00,40715,40755,40690,40740,520
12/03/2007,17:00:00,40740,40800,40715,40800,1055
12/03/2007,17:15:00,40795,40820,40740,40745,1281
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40610,40615,2328
13/03/2007,09:15:00,40620,40695,40595,40660,1892
13/03/2007,09:30:00,40665,40675,40600,40655,1230
13/03/2007,09:45:00,40655,40710,40655,40710,793
13/03/2007,10:00:00,40705,40790,40680,40780,819
13/03/2007,10:15:00,40780,40785,40740,40760,654
13/03/2007,10:30:00,40765,40820,40760,40815,801
13/03/2007,10:45:00,40810,40815,40785,40805,1161
13/03/2007,11:00:00,40805,40900,40805,40845,1815
13/03/2007,11:15:00,40845,40875,40835,40850,792
13/03/2007,11:30:00,40850,40870,40820,40830,332
13/03/2007,11:45:00,40830,40835,40775,40790,1182
13/03/2007,12:00:00,40785,40785,40625,40660,1045
13/03/2007,12:15:00,40650,40655,40550,40630,2066
13/03/2007,12:30:00,40625,40625,40530,40555,2427
13/03/2007,12:45:00,40545,40555,40450,40540,1725
13/03/2007,13:00:00,40540,40575,40530,40540,1025
13/03/2007,13:15:00,40535,40600,40500,40530,1184
13/03/2007,13:30:00,40530,40550,40435,40520,1652
13/03/2007,13:45:00,40515,40545,40460,40465,1332
13/03/2007,14:00:00,40465,40490,40405,40425,2418
13/03/2007,14:15:00,40430,40490,40410,40450,464
13/03/2007,14:30:00,40455,40540,40425,40525,1372
13/03/2007,14:45:00,40525,40575,40500,40560,1343
13/03/2007,15:00:00,40560,40585,40510,40585,1068
13/03/2007,15:15:00,40580,40620,40555,40595,1016
13/03/2007,15:30:00,40600,40620,40555,40575,803
13/03/2007,15:45:00,40575,40605,40555,40570,625
13/03/2007,16:00:00,40570,40660,40555,40650,733
13/03/2007,16:15:00,40645,40650,40565,40565,1003
13/03/2007,16:30:00,40565,40620,40560,40610,797
13/03/2007,16:45:00,40610,40610,40515,40550,660
13/03/2007,17:00:00,40555,40575,40480,40480,828
13/03/2007,17:15:00,40490,40490,40275,40280,2281
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39700,3943
14/03/2007,09:15:00,39700,39765,39590,39605,1858
14/03/2007,09:30:00,39610,39770,39575,39720,2118
14/03/2007,09:45:00,39720,39765,39680,39765,1032
14/03/2007,10:00:00,39770,39815,39725,39735,1193
14/03/2007,10:15:00,39730,39750,39645,39710,1494
14/03/2007,10:30:00,39710,39735,39670,39685,729
14/03/2007,10:45:00,39680,39685,39630,39655,1626
14/03/2007,11:00:00,39660,39670,39570,39595,1409
14/03/2007,11:15:00,39600,39680,39595,39660,2051
14/03/2007,11:30:00,39655,39685,39630,39660,1118
14/03/2007,11:45:00,39660,39705,39640,39665,1360
14/03/2007,12:00:00,39660,39685,39640,39665,691
14/03/2007,12:15:00,39670,39735,39665,39725,718
14/03/2007,12:30:00,39725,39730,39570,39625,1068
14/03/2007,12:45:00,39630,39630,39570,39595,622
14/03/2007,13:00:00,39605,39605,39515,39515,911
14/03/2007,13:15:00,39525,39555,39490,39545,1150
14/03/2007,13:30:00,39545,39660,39545,39570,2199
14/03/2007,13:45:00,39575,39620,39555,39605,3355
14/03/2007,14:00:00,39605,39685,39595,39675,1111
14/03/2007,14:15:00,39680,39720,39665,39680,2003
14/03/2007,14:30:00,39680,39770,39670,39710,1533
14/03/2007,14:45:00,39705,39715,39610,39650,1663
14/03/2007,15:00:00,39645,39645,39485,39630,1526
14/03/2007,15:15:00,39630,39680,39585,39620,1316
14/03/2007,15:30:00,39630,39730,39610,39695,1772
14/03/2007,15:45:00,39690,39700,39650,39650,961
14/03/2007,16:00:00,39655,39675,39605,39650,915
14/03/2007,16:15:00,39655,39670,39565,39580,1182
14/03/2007,16:30:00,39585,39585,39465,39550,1439
14/03/2007,16:45:00,39555,39565,39440,39500,1223
14/03/2007,17:00:00,39505,39505,39330,39330,1582
14/03/2007,17:15:00,39330,39365,39255,39270,1699
14/03/2007,17:30:00,39300,39350,39250,39350,863