DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
19/01/2007,15:20:00,42170,42190,42170,42190,96
19/01/2007,15:40:00,42195,42210,42140,42160,722
19/01/2007,16:00:00,42165,42330,42165,42240,2207
19/01/2007,16:20:00,42235,42340,42220,42305,1151
19/01/2007,16:40:00,42305,42405,42300,42325,1194
19/01/2007,17:00:00,42325,42370,42290,42295,808
19/01/2007,17:20:00,42295,42365,42275,42285,785
22/01/2007,09:00:00,42420,42460,42290,42445,1337
22/01/2007,09:20:00,42450,42465,42400,42445,681
22/01/2007,09:40:00,42445,42445,42395,42430,525
22/01/2007,10:00:00,42425,42430,42375,42380,696
22/01/2007,10:20:00,42385,42445,42375,42445,358
22/01/2007,10:40:00,42445,42455,42415,42445,326
22/01/2007,11:00:00,42445,42520,42445,42510,569
22/01/2007,11:20:00,42510,42540,42500,42510,440
22/01/2007,11:40:00,42515,42515,42485,42490,325
22/01/2007,12:00:00,42490,42490,42465,42470,232
22/01/2007,12:20:00,42470,42490,42465,42480,109
22/01/2007,12:40:00,42485,42485,42460,42465,409
22/01/2007,13:00:00,42465,42480,42445,42470,198
22/01/2007,13:20:00,42475,42485,42465,42480,154
22/01/2007,13:40:00,42475,42500,42475,42490,86
22/01/2007,14:00:00,42490,42515,42475,42515,106
22/01/2007,14:20:00,42510,42515,42490,42510,374
22/01/2007,14:40:00,42505,42525,42500,42515,138
22/01/2007,15:00:00,42510,42515,42490,42500,126
22/01/2007,15:20:00,42500,42515,42455,42455,424
22/01/2007,15:40:00,42450,42455,42410,42450,751
22/01/2007,16:00:00,42450,42460,42300,42320,1980
22/01/2007,16:20:00,42320,42355,42200,42230,1622
22/01/2007,16:40:00,42235,42270,42190,42265,1137
22/01/2007,17:00:00,42265,42270,42175,42255,980
22/01/2007,17:20:00,42260,42265,42180,42210,839
23/01/2007,09:00:00,42270,42285,42175,42175,1075
23/01/2007,09:20:00,42175,42340,42175,42315,1000
23/01/2007,09:40:00,42320,42390,42295,42375,876
23/01/2007,10:00:00,42375,42440,42360,42440,928
23/01/2007,10:20:00,42440,42440,42360,42360,637
23/01/2007,10:40:00,42360,42375,42320,42345,610
23/01/2007,11:00:00,42340,42370,42330,42345,500
23/01/2007,11:20:00,42350,42350,42220,42255,983
23/01/2007,11:40:00,42255,42260,42210,42220,803
23/01/2007,12:00:00,42220,42250,42140,42150,1048
23/01/2007,12:20:00,42150,42160,42095,42115,826
23/01/2007,12:40:00,42110,42150,42110,42150,661
23/01/2007,13:00:00,42150,42155,42110,42115,302
23/01/2007,13:20:00,42115,42150,42075,42140,317
23/01/2007,13:40:00,42145,42150,42120,42125,169
23/01/2007,14:00:00,42125,42135,42100,42110,179
23/01/2007,14:20:00,42115,42265,42110,42260,637
23/01/2007,14:40:00,42255,42265,42205,42205,411
23/01/2007,15:00:00,42210,42220,42195,42205,317
23/01/2007,15:20:00,42215,42280,42210,42240,739
23/01/2007,15:40:00,42240,42335,42205,42320,862
23/01/2007,16:00:00,42320,42330,42215,42265,1275
23/01/2007,16:20:00,42270,42295,42225,42275,917
23/01/2007,16:40:00,42270,42285,42180,42190,1273
23/01/2007,17:00:00,42190,42335,42185,42305,857
23/01/2007,17:20:00,42305,42325,42285,42305,620
23/01/2007,17:40:00,42310,42310,42310,42310,1
24/01/2007,09:00:00,42400,42515,42400,42470,1313
24/01/2007,09:20:00,42465,42515,42445,42510,750
24/01/2007,09:40:00,42505,42540,42490,42520,985
24/01/2007,10:00:00,42515,42525,42420,42430,894
24/01/2007,10:20:00,42430,42470,42425,42435,608
24/01/2007,10:40:00,42430,42485,42420,42460,424
24/01/2007,11:00:00,42470,42495,42455,42485,226
24/01/2007,11:20:00,42490,42525,42485,42515,274
24/01/2007,11:40:00,42510,42570,42505,42555,797
24/01/2007,12:00:00,42555,42580,42545,42570,414
24/01/2007,12:20:00,42565,42565,42540,42565,214
24/01/2007,12:40:00,42565,42620,42565,42605,595
24/01/2007,13:00:00,42605,42615,42575,42585,367
24/01/2007,13:20:00,42585,42610,42585,42610,161
24/01/2007,13:40:00,42615,42615,42580,42580,265
24/01/2007,14:00:00,42585,42605,42565,42595,234
24/01/2007,14:20:00,42595,42715,42595,42700,1027
24/01/2007,14:40:00,42700,42705,42660,42670,391
24/01/2007,15:00:00,42675,42700,42660,42695,289
24/01/2007,15:20:00,42695,42695,42660,42675,380
24/01/2007,15:40:00,42675,42735,42655,42675,1160
24/01/2007,16:00:00,42675,42715,42660,42705,770
24/01/2007,16:20:00,42705,42735,42665,42695,781
24/01/2007,16:40:00,42700,42750,42675,42745,750
24/01/2007,17:00:00,42745,42785,42740,42750,736
24/01/2007,17:20:00,42750,42795,42745,42775,771
25/01/2007,09:00:00,42785,42830,42725,42725,890
25/01/2007,09:20:00,42725,42740,42680,42720,946
25/01/2007,09:40:00,42725,42775,42725,42765,448
25/01/2007,10:00:00,42755,42860,42710,42850,1196
25/01/2007,10:20:00,42845,42860,42825,42850,351
25/01/2007,10:40:00,42850,42875,42815,42820,428
25/01/2007,11:00:00,42815,42920,42815,42880,1134
25/01/2007,11:20:00,42875,42875,42810,42830,523
25/01/2007,11:40:00,42830,42845,42790,42835,424
25/01/2007,12:00:00,42840,42840,42805,42805,148
25/01/2007,12:20:00,42805,42825,42790,42795,192
25/01/2007,12:40:00,42790,42810,42775,42780,118
25/01/2007,13:00:00,42780,42795,42755,42760,261
25/01/2007,13:20:00,42765,42770,42730,42750,177
25/01/2007,13:40:00,42750,42750,42690,42710,469
25/01/2007,14:00:00,42710,42720,42665,42690,482
25/01/2007,14:20:00,42690,42765,42690,42735,605
25/01/2007,14:40:00,42740,42755,42655,42685,534
25/01/2007,15:00:00,42690,42730,42685,42710,220
25/01/2007,15:20:00,42715,42755,42705,42720,359
25/01/2007,15:40:00,42720,42765,42710,42725,506
25/01/2007,16:00:00,42725,42745,42630,42635,1293
25/01/2007,16:20:00,42630,42640,42560,42565,977
25/01/2007,16:40:00,42565,42620,42520,42620,552
25/01/2007,17:00:00,42630,42650,42595,42625,437
25/01/2007,17:20:00,42630,42650,42550,42600,782
26/01/2007,09:00:00,42480,42495,42275,42330,1944
26/01/2007,09:20:00,42330,42445,42325,42420,1084
26/01/2007,09:40:00,42420,42435,42365,42425,822
26/01/2007,10:00:00,42425,42435,42380,42385,660
26/01/2007,10:20:00,42385,42475,42360,42445,696
26/01/2007,10:40:00,42450,42520,42450,42500,707
26/01/2007,11:00:00,42505,42515,42465,42500,523
26/01/2007,11:20:00,42500,42540,42480,42495,514
26/01/2007,11:40:00,42490,42510,42480,42485,205
26/01/2007,12:00:00,42485,42505,42460,42470,368
26/01/2007,12:20:00,42475,42480,42445,42470,297
26/01/2007,12:40:00,42475,42510,42455,42500,183
26/01/2007,13:00:00,42500,42525,42495,42520,134
26/01/2007,13:20:00,42525,42530,42475,42480,205
26/01/2007,13:40:00,42475,42485,42450,42450,164
26/01/2007,14:00:00,42450,42540,42440,42540,442
26/01/2007,14:20:00,42535,42545,42475,42530,564
26/01/2007,14:40:00,42530,42600,42505,42595,615
26/01/2007,15:00:00,42595,42600,42540,42550,384
26/01/2007,15:20:00,42545,42555,42510,42510,423
26/01/2007,15:40:00,42515,42520,42355,42410,1458
26/01/2007,16:00:00,42415,42470,42270,42325,2385
26/01/2007,16:20:00,42330,42485,42325,42485,1204
26/01/2007,16:40:00,42485,42485,42370,42380,1019
26/01/2007,17:00:00,42380,42405,42320,42405,1022
26/01/2007,17:20:00,42410,42410,42330,42330,634
29/01/2007,09:00:00,42460,42475,42310,42395,896
29/01/2007,09:20:00,42390,42435,42390,42435,537
29/01/2007,09:40:00,42435,42485,42435,42480,622
29/01/2007,10:00:00,42485,42545,42465,42525,844
29/01/2007,10:20:00,42520,42555,42490,42550,660
29/01/2007,10:40:00,42545,42575,42530,42555,674
29/01/2007,11:00:00,42550,42580,42515,42520,475
29/01/2007,11:20:00,42510,42515,42470,42500,452
29/01/2007,11:40:00,42500,42520,42490,42495,171
29/01/2007,12:00:00,42495,42515,42450,42475,367
29/01/2007,12:20:00,42480,42510,42475,42475,202
29/01/2007,12:40:00,42470,42490,42470,42475,62
29/01/2007,13:00:00,42470,42490,42465,42490,80
29/01/2007,13:20:00,42490,42510,42475,42480,158
29/01/2007,13:40:00,42480,42480,42425,42430,279
29/01/2007,14:00:00,42430,42435,42395,42415,344
29/01/2007,14:20:00,42415,42440,42400,42440,222
29/01/2007,14:40:00,42440,42460,42415,42430,205
29/01/2007,15:00:00,42425,42450,42395,42400,300
29/01/2007,15:20:00,42400,42440,42385,42420,533
29/01/2007,15:40:00,42425,42500,42425,42445,915
29/01/2007,16:00:00,42435,42500,42435,42435,710
29/01/2007,16:20:00,42430,42455,42360,42405,948
29/01/2007,16:40:00,42410,42480,42410,42450,742
29/01/2007,17:00:00,42450,42475,42420,42460,635
29/01/2007,17:20:00,42465,42470,42425,42435,409
30/01/2007,09:00:00,42400,42400,42350,42360,874
30/01/2007,09:20:00,42355,42355,42210,42230,1205
30/01/2007,09:40:00,42230,42305,42215,42265,743
30/01/2007,10:00:00,42260,42285,42230,42245,577
30/01/2007,10:20:00,42240,42270,42225,42255,562
30/01/2007,10:40:00,42250,42315,42250,42305,624
30/01/2007,11:00:00,42310,42315,42290,42300,206
30/01/2007,11:20:00,42295,42295,42245,42255,387
30/01/2007,11:40:00,42250,42250,42230,42235,251
30/01/2007,12:00:00,42235,42250,42225,42250,240
30/01/2007,12:20:00,42250,42275,42250,42265,151
30/01/2007,12:40:00,42260,42320,42260,42310,398
30/01/2007,13:00:00,42310,42420,42310,42400,674
30/01/2007,13:20:00,42400,42500,42390,42465,999
30/01/2007,13:40:00,42460,42515,42440,42510,408
30/01/2007,14:00:00,42515,42520,42455,42470,726
30/01/2007,14:20:00,42475,42500,42465,42475,319
30/01/2007,14:40:00,42475,42475,42425,42460,585
30/01/2007,15:00:00,42465,42470,42440,42445,328
30/01/2007,15:20:00,42450,42480,42415,42425,704
30/01/2007,15:40:00,42425,42455,42395,42430,957
30/01/2007,16:00:00,42415,42510,42405,42490,1177
30/01/2007,16:20:00,42490,42520,42470,42485,905
30/01/2007,16:40:00,42485,42485,42380,42420,1015
30/01/2007,17:00:00,42420,42520,42415,42500,1166
30/01/2007,17:20:00,42500,42520,42450,42460,707
31/01/2007,09:00:00,42430,42550,42430,42535,949
31/01/2007,09:20:00,42535,42535,42410,42425,741
31/01/2007,09:40:00,42425,42460,42390,42450,635
31/01/2007,10:00:00,42450,42495,42420,42490,836
31/01/2007,10:20:00,42490,42520,42475,42515,785
31/01/2007,10:40:00,42515,42520,42480,42500,707
31/01/2007,11:00:00,42500,42505,42425,42460,864
31/01/2007,11:20:00,42460,42480,42450,42480,256
31/01/2007,11:40:00,42480,42485,42450,42470,394
31/01/2007,12:00:00,42465,42480,42440,42455,489
31/01/2007,12:20:00,42455,42510,42450,42490,346
31/01/2007,12:40:00,42485,42500,42460,42480,231
31/01/2007,13:00:00,42485,42485,42435,42475,312
31/01/2007,13:20:00,42475,42480,42440,42465,228
31/01/2007,13:40:00,42465,42465,42435,42435,172
31/01/2007,14:00:00,42430,42455,42425,42445,224
31/01/2007,14:20:00,42450,42500,42425,42485,963
31/01/2007,14:40:00,42490,42535,42440,42455,567
31/01/2007,15:00:00,42455,42480,42450,42475,276
31/01/2007,15:20:00,42480,42485,42450,42480,361
31/01/2007,15:40:00,42470,42480,42350,42435,1545
31/01/2007,16:00:00,42430,42515,42410,42490,1046
31/01/2007,16:20:00,42490,42595,42475,42570,1332
31/01/2007,16:40:00,42565,42570,42510,42530,806
31/01/2007,17:00:00,42535,42535,42445,42445,749
31/01/2007,17:20:00,42445,42450,42330,42390,1568
01/02/2007,09:00:00,42600,42760,42600,42710,1584
01/02/2007,09:20:00,42715,42720,42650,42670,615
01/02/2007,09:40:00,42670,42725,42655,42710,644
01/02/2007,10:00:00,42710,42750,42710,42735,612
01/02/2007,10:20:00,42735,42745,42715,42725,323
01/02/2007,10:40:00,42730,42750,42705,42720,443
01/02/2007,11:00:00,42720,42740,42715,42720,321
01/02/2007,11:20:00,42715,42750,42705,42730,509
01/02/2007,11:40:00,42735,42740,42720,42735,214
01/02/2007,12:00:00,42735,42775,42715,42755,673
01/02/2007,12:20:00,42755,42780,42745,42755,363
01/02/2007,12:40:00,42755,42760,42740,42755,170
01/02/2007,13:00:00,42760,42760,42730,42735,189
01/02/2007,13:20:00,42730,42740,42725,42725,90
01/02/2007,13:40:00,42725,42725,42705,42720,90
01/02/2007,14:00:00,42720,42730,42705,42710,183
01/02/2007,14:20:00,42710,42755,42700,42745,295
01/02/2007,14:40:00,42745,42765,42725,42755,246
01/02/2007,15:00:00,42745,42765,42720,42730,189
01/02/2007,15:20:00,42725,42755,42720,42735,284
01/02/2007,15:40:00,42745,42765,42720,42755,508
01/02/2007,16:00:00,42750,42755,42685,42735,1070
01/02/2007,16:20:00,42735,42745,42700,42730,652
01/02/2007,16:40:00,42730,42750,42715,42720,485
01/02/2007,17:00:00,42715,42725,42645,42660,854
01/02/2007,17:20:00,42655,42680,42625,42675,793
01/02/2007,17:40:00,42675,42675,42675,42675,1
02/02/2007,09:00:00,42740,42760,42705,42725,1001
02/02/2007,09:20:00,42725,42765,42710,42755,470
02/02/2007,09:40:00,42755,42760,42720,42725,326
02/02/2007,10:00:00,42725,42750,42710,42730,415
02/02/2007,10:20:00,42725,42765,42725,42760,407
02/02/2007,10:40:00,42760,42775,42745,42760,463
02/02/2007,11:00:00,42760,42800,42755,42785,503
02/02/2007,11:20:00,42785,42790,42755,42765,153
02/02/2007,11:40:00,42765,42780,42760,42775,87
02/02/2007,12:00:00,42780,42785,42765,42765,92
02/02/2007,12:20:00,42765,42835,42765,42820,345
02/02/2007,12:40:00,42820,42850,42810,42830,298
02/02/2007,13:00:00,42830,42840,42830,42830,184
02/02/2007,13:20:00,42830,42830,42800,42810,205
02/02/2007,13:40:00,42810,42810,42785,42795,173
02/02/2007,14:00:00,42790,42795,42715,42730,406
02/02/2007,14:20:00,42725,42840,42710,42820,1210
02/02/2007,14:40:00,42820,42835,42785,42820,558
02/02/2007,15:00:00,42825,42850,42815,42820,487
02/02/2007,15:20:00,42820,42860,42790,42800,787
02/02/2007,15:40:00,42795,42840,42755,42775,553
02/02/2007,16:00:00,42760,42880,42755,42830,1013
02/02/2007,16:20:00,42830,42865,42820,42830,494
02/02/2007,16:40:00,42830,42835,42790,42800,487
02/02/2007,17:00:00,42800,42810,42770,42785,487
02/02/2007,17:20:00,42785,42790,42740,42790,665
05/02/2007,09:00:00,42715,42760,42655,42700,915
05/02/2007,09:20:00,42695,42770,42690,42740,629
05/02/2007,09:40:00,42745,42765,42725,42750,391
05/02/2007,10:00:00,42755,42755,42690,42705,657
05/02/2007,10:20:00,42710,42745,42700,42740,235
05/02/2007,10:40:00,42745,42750,42720,42735,240
05/02/2007,11:00:00,42740,42745,42725,42745,159
05/02/2007,11:20:00,42740,42795,42740,42785,368
05/02/2007,11:40:00,42790,42795,42755,42760,441
05/02/2007,12:00:00,42755,42775,42715,42765,609
05/02/2007,12:20:00,42765,42775,42745,42750,133
05/02/2007,12:40:00,42745,42765,42735,42765,133
05/02/2007,13:00:00,42765,42765,42745,42750,147
05/02/2007,13:20:00,42755,42765,42745,42760,70
05/02/2007,13:40:00,42765,42780,42750,42775,127
05/02/2007,14:00:00,42780,42815,42770,42810,353
05/02/2007,14:20:00,42810,42830,42810,42825,230
05/02/2007,14:40:00,42825,42830,42810,42830,181
05/02/2007,15:00:00,42830,42875,42825,42870,358
05/02/2007,15:20:00,42870,42880,42840,42855,538
05/02/2007,15:40:00,42855,42880,42820,42840,502
05/02/2007,16:00:00,42835,42855,42795,42840,884
05/02/2007,16:20:00,42840,42935,42840,42920,1183
05/02/2007,16:40:00,42920,42925,42860,42885,719
05/02/2007,17:00:00,42880,42895,42865,42880,589
05/02/2007,17:20:00,42870,42880,42845,42870,603
06/02/2007,09:00:00,42890,42970,42865,42950,1158
06/02/2007,09:20:00,42950,42980,42920,42930,704
06/02/2007,09:40:00,42930,42945,42910,42925,392
06/02/2007,10:00:00,42930,42930,42860,42870,901
06/02/2007,10:20:00,42865,42905,42850,42905,397
06/02/2007,10:40:00,42905,42940,42905,42935,274
06/02/2007,11:00:00,42935,42985,42935,42975,494
06/02/2007,11:20:00,42975,42990,42965,42975,365
06/02/2007,11:40:00,42975,42985,42960,42970,243
06/02/2007,12:00:00,42965,42965,42940,42950,205
06/02/2007,12:20:00,42950,42955,42920,42925,242
06/02/2007,12:40:00,42930,42930,42910,42915,146
06/02/2007,13:00:00,42920,42925,42900,42915,104
06/02/2007,13:20:00,42910,42925,42905,42915,81
06/02/2007,13:40:00,42910,42915,42890,42905,166
06/02/2007,14:00:00,42905,42910,42885,42910,253
06/02/2007,14:20:00,42915,42935,42910,42915,195
06/02/2007,14:40:00,42910,42910,42885,42895,123
06/02/2007,15:00:00,42895,42925,42890,42890,124
06/02/2007,15:20:00,42890,42905,42855,42885,432
06/02/2007,15:40:00,42885,42920,42875,42885,532
06/02/2007,16:00:00,42880,42885,42790,42820,1217
06/02/2007,16:20:00,42820,42855,42815,42820,560
06/02/2007,16:40:00,42820,42830,42725,42735,1127
06/02/2007,17:00:00,42730,42785,42710,42765,939
06/02/2007,17:20:00,42760,42790,42755,42775,674
07/02/2007,09:00:00,42840,42850,42810,42815,603
07/02/2007,09:20:00,42815,42845,42795,42830,465
07/02/2007,09:40:00,42820,42845,42805,42820,270
07/02/2007,10:00:00,42820,42855,42815,42855,309
07/02/2007,10:20:00,42855,42870,42845,42870,475
07/02/2007,10:40:00,42865,42870,42850,42860,308
07/02/2007,11:00:00,42855,42875,42845,42870,262
07/02/2007,11:20:00,42870,42885,42865,42870,148
07/02/2007,11:40:00,42875,42890,42865,42870,264
07/02/2007,12:00:00,42865,42870,42855,42865,114
07/02/2007,12:20:00,42870,42870,42850,42860,90
07/02/2007,12:40:00,42860,42865,42830,42835,159
07/02/2007,13:00:00,42835,42835,42810,42830,136
07/02/2007,13:20:00,42825,42835,42815,42835,133
07/02/2007,13:40:00,42835,42840,42820,42830,123
07/02/2007,14:00:00,42835,42860,42825,42830,173
07/02/2007,14:20:00,42825,42890,42815,42885,388
07/02/2007,14:40:00,42885,42930,42880,42915,776
07/02/2007,15:00:00,42915,42975,42910,42960,678
07/02/2007,15:20:00,42960,42965,42930,42935,392
07/02/2007,15:40:00,42930,42945,42900,42915,686
07/02/2007,16:00:00,42920,42950,42890,42945,664
07/02/2007,16:20:00,42950,43000,42935,42995,810
07/02/2007,16:40:00,42990,43030,42985,42995,1136
07/02/2007,17:00:00,42990,43020,42985,43000,519
07/02/2007,17:20:00,43000,43055,42985,43050,1025
08/02/2007,09:00:00,43015,43035,42980,42990,594
08/02/2007,09:20:00,42995,43020,42985,43005,337
08/02/2007,09:40:00,43010,43045,43005,43045,301
08/02/2007,10:00:00,43040,43060,43015,43015,436
08/02/2007,10:20:00,43015,43025,42965,42970,436
08/02/2007,10:40:00,42970,42975,42905,42910,646
08/02/2007,11:00:00,42910,42945,42910,42925,520
08/02/2007,11:20:00,42930,42930,42880,42895,593
08/02/2007,11:40:00,42900,42915,42845,42860,442
08/02/2007,12:00:00,42855,42855,42785,42790,933
08/02/2007,12:20:00,42790,42825,42775,42780,478
08/02/2007,12:40:00,42775,42775,42750,42765,510
08/02/2007,13:00:00,42765,42775,42670,42675,933
08/02/2007,13:20:00,42670,42675,42610,42640,1090
08/02/2007,13:40:00,42640,42675,42570,42590,849
08/02/2007,14:00:00,42590,42635,42585,42615,395
08/02/2007,14:20:00,42610,42675,42595,42655,697
08/02/2007,14:40:00,42655,42675,42610,42620,581
08/02/2007,15:00:00,42620,42625,42540,42610,1363
08/02/2007,15:20:00,42605,42660,42595,42650,659
08/02/2007,15:40:00,42650,42665,42565,42610,693
08/02/2007,16:00:00,42615,42705,42590,42605,1177
08/02/2007,16:20:00,42600,42650,42590,42650,1002
08/02/2007,16:40:00,42650,42665,42565,42600,902
08/02/2007,17:00:00,42595,42630,42555,42610,919
08/02/2007,17:20:00,42600,42655,42600,42600,781
09/02/2007,09:00:00,42750,42835,42740,42825,1060
09/02/2007,09:20:00,42820,42830,42795,42805,457
09/02/2007,09:40:00,42805,42865,42780,42860,681
09/02/2007,10:00:00,42865,42915,42865,42895,918
09/02/2007,10:20:00,42895,42920,42875,42875,396
09/02/2007,10:40:00,42875,42890,42860,42865,274
09/02/2007,11:00:00,42860,42920,42860,42900,515
09/02/2007,11:20:00,42900,42920,42890,42900,547
09/02/2007,11:40:00,42895,42900,42870,42890,182
09/02/2007,12:00:00,42890,42895,42885,42885,64
09/02/2007,12:20:00,42880,42895,42870,42890,166
09/02/2007,12:40:00,42895,42895,42880,42890,87
09/02/2007,13:00:00,42885,42885,42870,42880,66
09/02/2007,13:20:00,42880,42890,42860,42890,102
09/02/2007,13:40:00,42890,42890,42850,42885,176
09/02/2007,14:00:00,42890,42915,42875,42900,211
09/02/2007,14:20:00,42900,42900,42880,42900,128
09/02/2007,14:40:00,42905,42905,42865,42875,255
09/02/2007,15:00:00,42880,42905,42880,42880,206
09/02/2007,15:20:00,42880,42950,42875,42920,477
09/02/2007,15:40:00,42925,42935,42885,42890,497
09/02/2007,16:00:00,42895,42920,42880,42890,507
09/02/2007,16:20:00,42890,42915,42860,42870,565
09/02/2007,16:40:00,42875,42880,42845,42850,496
09/02/2007,17:00:00,42850,42910,42845,42895,504
09/02/2007,17:20:00,42895,42915,42860,42915,523
12/02/2007,09:00:00,42825,42825,42710,42725,898
12/02/2007,09:20:00,42730,42745,42650,42655,779
12/02/2007,09:40:00,42655,42665,42560,42585,1268
12/02/2007,10:00:00,42585,42605,42545,42595,1076
12/02/2007,10:20:00,42590,42650,42575,42645,854
12/02/2007,10:40:00,42650,42670,42640,42660,505
12/02/2007,11:00:00,42655,42660,42615,42650,324
12/02/2007,11:20:00,42645,42655,42625,42625,163
12/02/2007,11:40:00,42625,42640,42610,42630,192
12/02/2007,12:00:00,42625,42640,42610,42610,183
12/02/2007,12:20:00,42610,42635,42605,42635,86
12/02/2007,12:40:00,42635,42635,42625,42630,44
12/02/2007,13:00:00,42630,42640,42615,42635,104
12/02/2007,13:20:00,42640,42640,42620,42630,109
12/02/2007,13:40:00,42630,42660,42625,42655,205
12/02/2007,14:00:00,42655,42690,42645,42665,264
12/02/2007,14:20:00,42670,42685,42665,42675,137
12/02/2007,14:40:00,42675,42675,42655,42665,137
12/02/2007,15:00:00,42660,42675,42640,42675,137
12/02/2007,15:20:00,42675,42680,42660,42670,326
12/02/2007,15:40:00,42675,42675,42590,42610,919
12/02/2007,16:00:00,42610,42645,42560,42630,1186
12/02/2007,16:20:00,42630,42640,42590,42595,647
12/02/2007,16:40:00,42595,42630,42575,42595,724
12/02/2007,17:00:00,42590,42620,42580,42605,495
12/02/2007,17:20:00,42605,42630,42595,42620,693
13/02/2007,09:00:00,42700,42725,42665,42680,772
13/02/2007,09:20:00,42680,42695,42655,42665,433
13/02/2007,09:40:00,42665,42775,42665,42760,886
13/02/2007,10:00:00,42760,42795,42755,42760,494
13/02/2007,10:20:00,42760,42765,42725,42730,595
13/02/2007,10:40:00,42735,42735,42675,42685,632
13/02/2007,11:00:00,42685,42695,42640,42655,645
13/02/2007,11:20:00,42655,42665,42630,42650,777
13/02/2007,11:40:00,42655,42670,42630,42635,464
13/02/2007,12:00:00,42635,42680,42620,42675,326
13/02/2007,12:20:00,42675,42690,42665,42675,159
13/02/2007,12:40:00,42685,42705,42665,42670,201
13/02/2007,13:00:00,42670,42680,42650,42660,94
13/02/2007,13:20:00,42660,42665,42645,42660,69
13/02/2007,13:40:00,42660,42660,42645,42650,86
13/02/2007,14:00:00,42650,42665,42640,42645,146
13/02/2007,14:20:00,42645,42660,42615,42635,295
13/02/2007,14:40:00,42630,42665,42615,42640,285
13/02/2007,15:00:00,42645,42670,42640,42645,169
13/02/2007,15:20:00,42645,42720,42640,42710,525
13/02/2007,15:40:00,42710,42740,42690,42735,864
13/02/2007,16:00:00,42740,42770,42730,42755,708
13/02/2007,16:20:00,42750,42750,42690,42710,575
13/02/2007,16:40:00,42710,42755,42690,42720,491
13/02/2007,17:00:00,42715,42750,42695,42735,471
13/02/2007,17:20:00,42740,42850,42730,42825,996
14/02/2007,09:00:00,42915,42940,42875,42900,702
14/02/2007,09:20:00,42905,42915,42890,42895,409
14/02/2007,09:40:00,42900,42950,42885,42935,602
14/02/2007,10:00:00,42935,42945,42890,42910,471
14/02/2007,10:20:00,42910,42930,42905,42915,293
14/02/2007,10:40:00,42915,42925,42900,42905,329
14/02/2007,11:00:00,42910,42915,42885,42915,511
14/02/2007,11:20:00,42915,42920,42895,42905,281
14/02/2007,11:40:00,42900,42915,42860,42885,468
14/02/2007,12:00:00,42885,42890,42875,42880,219
14/02/2007,12:20:00,42880,42885,42855,42875,413
14/02/2007,12:40:00,42875,42890,42865,42880,166
14/02/2007,13:00:00,42885,42900,42875,42890,154
14/02/2007,13:20:00,42890,42895,42880,42885,104
14/02/2007,13:40:00,42880,42890,42870,42880,127
14/02/2007,14:00:00,42885,42910,42880,42890,223
14/02/2007,14:20:00,42895,42905,42870,42885,278
14/02/2007,14:40:00,42880,42885,42855,42865,177
14/02/2007,15:00:00,42865,42870,42840,42860,333
14/02/2007,15:20:00,42855,42890,42855,42875,320
14/02/2007,15:40:00,42875,42880,42850,42860,273
14/02/2007,16:00:00,42865,43000,42860,42960,2386
14/02/2007,16:20:00,42965,42970,42945,42960,600
14/02/2007,16:40:00,42960,42970,42940,42970,617
14/02/2007,17:00:00,42970,43055,42945,43035,1278
14/02/2007,17:20:00,43035,43055,42995,43005,1191
15/02/2007,09:00:00,43045,43110,43020,43040,742
15/02/2007,09:20:00,43040,43050,42995,43010,669
15/02/2007,09:40:00,43010,43010,42940,42955,656
15/02/2007,10:00:00,42955,42980,42945,42980,361
15/02/2007,10:20:00,42985,42985,42950,42965,323
15/02/2007,10:40:00,42965,42965,42935,42950,581
15/02/2007,11:00:00,42950,42965,42880,42895,767
15/02/2007,11:20:00,42895,42930,42895,42925,389
15/02/2007,11:40:00,42930,42945,42910,42920,271
15/02/2007,12:00:00,42920,42925,42900,42900,163
15/02/2007,12:20:00,42900,42930,42895,42930,161
15/02/2007,12:40:00,42935,42965,42930,42960,291
15/02/2007,13:00:00,42965,42980,42950,42955,183
15/02/2007,13:20:00,42955,42970,42950,42965,144
15/02/2007,13:40:00,42965,42975,42960,42965,68
15/02/2007,14:00:00,42960,42960,42915,42925,215
15/02/2007,14:20:00,42925,42970,42925,42955,378
15/02/2007,14:40:00,42955,42975,42940,42965,213
15/02/2007,15:00:00,42965,42970,42935,42950,451
15/02/2007,15:20:00,42950,42965,42920,42920,586
15/02/2007,15:40:00,42925,42945,42885,42940,815
15/02/2007,16:00:00,42935,42995,42935,42985,761
15/02/2007,16:20:00,42980,42985,42940,42950,479
15/02/2007,16:40:00,42950,42965,42890,42910,738
15/02/2007,17:00:00,42910,42970,42905,42960,716
15/02/2007,17:20:00,42960,43000,42955,42995,543
16/02/2007,09:00:00,42935,42995,42935,42995,1200
16/02/2007,09:20:00,42995,42995,42950,42960,384
16/02/2007,09:40:00,42955,42990,42930,42980,531
16/02/2007,10:00:00,42985,42995,42960,42980,290
16/02/2007,10:20:00,42975,42980,42960,42970,132
16/02/2007,10:40:00,42965,42990,42965,42985,243
16/02/2007,11:00:00,42985,42990,42970,42980,313
16/02/2007,11:20:00,42985,43040,42975,43030,513
16/02/2007,11:40:00,43030,43070,43025,43050,708
16/02/2007,12:00:00,43045,43045,43030,43035,263
16/02/2007,12:20:00,43035,43050,43030,43030,188
16/02/2007,12:40:00,43025,43025,42995,43005,244
16/02/2007,13:00:00,43005,43025,43005,43020,148
16/02/2007,13:20:00,43020,43030,43015,43025,68
16/02/2007,13:40:00,43025,43040,43025,43035,92
16/02/2007,14:00:00,43035,43055,43030,43040,180
16/02/2007,14:20:00,43040,43040,42995,43025,374
16/02/2007,14:40:00,43025,43035,42985,42990,236
16/02/2007,15:00:00,42995,43025,42990,43015,207
16/02/2007,15:20:00,43010,43015,42965,42980,423
16/02/2007,15:40:00,42980,42985,42950,42960,463
16/02/2007,16:00:00,42965,42975,42905,42940,871
16/02/2007,16:20:00,42935,42965,42925,42940,420
16/02/2007,16:40:00,42940,42980,42925,42970,424
16/02/2007,17:00:00,42965,42990,42960,42965,255
16/02/2007,17:20:00,42965,43005,42950,43000,533
19/02/2007,09:00:00,43070,43070,43035,43040,368
19/02/2007,09:20:00,43040,43090,43020,43080,451
19/02/2007,09:40:00,43080,43080,43045,43065,297
19/02/2007,10:00:00,43060,43135,43050,43120,756
19/02/2007,10:20:00,43120,43125,43090,43115,355
19/02/2007,10:40:00,43115,43120,43090,43095,201
19/02/2007,11:00:00,43090,43095,43065,43075,305
19/02/2007,11:20:00,43075,43075,43030,43040,440
19/02/2007,11:40:00,43040,43060,43025,43055,284
19/02/2007,12:00:00,43050,43065,43045,43055,122
19/02/2007,12:20:00,43060,43070,43055,43070,54
19/02/2007,12:40:00,43060,43070,43050,43065,113
19/02/2007,13:00:00,43070,43070,43050,43060,97
19/02/2007,13:20:00,43060,43080,43060,43075,98
19/02/2007,13:40:00,43070,43070,43060,43065,69
19/02/2007,14:00:00,43065,43065,43060,43065,56
19/02/2007,14:20:00,43065,43065,43040,43040,175
19/02/2007,14:40:00,43040,43040,43000,43005,348
19/02/2007,15:00:00,43005,43010,42980,43005,406
19/02/2007,15:20:00,43005,43030,43005,43025,203
19/02/2007,15:40:00,43025,43040,43025,43035,143
19/02/2007,16:00:00,43035,43035,43020,43025,177
19/02/2007,16:20:00,43025,43045,43025,43035,102
19/02/2007,16:40:00,43035,43080,43025,43070,399
19/02/2007,17:00:00,43075,43085,43060,43060,374
19/02/2007,17:20:00,43065,43115,43065,43100,721
20/02/2007,09:00:00,43075,43105,43025,43040,500
20/02/2007,09:20:00,43035,43035,43015,43025,328
20/02/2007,09:40:00,43025,43065,43025,43055,242
20/02/2007,10:00:00,43055,43060,43005,43015,221
20/02/2007,10:20:00,43010,43020,42975,43010,485
20/02/2007,10:40:00,43010,43010,42960,42970,377
20/02/2007,11:00:00,42965,42985,42950,42960,496
20/02/2007,11:20:00,42960,42965,42935,42950,320
20/02/2007,11:40:00,42950,42955,42850,42880,898
20/02/2007,12:00:00,42880,42880,42780,42800,799
20/02/2007,12:20:00,42800,42810,42725,42740,855
20/02/2007,12:40:00,42740,42750,42695,42730,778
20/02/2007,13:00:00,42735,42760,42730,42740,259
20/02/2007,13:20:00,42745,42775,42745,42765,197
20/02/2007,13:40:00,42770,42800,42760,42790,156
20/02/2007,14:00:00,42790,42790,42750,42755,204
20/02/2007,14:20:00,42760,42770,42740,42755,251
20/02/2007,14:40:00,42755,42755,42705,42715,358
20/02/2007,15:00:00,42710,42755,42710,42735,641
20/02/2007,15:20:00,42735,42740,42710,42725,618
20/02/2007,15:40:00,42720,42720,42590,42605,1685
20/02/2007,16:00:00,42605,42630,42530,42620,1481
20/02/2007,16:20:00,42615,42645,42595,42620,583
20/02/2007,16:40:00,42620,42660,42595,42650,622
20/02/2007,17:00:00,42650,42740,42640,42740,799
20/02/2007,17:20:00,42745,42825,42725,42825,1021
20/02/2007,17:40:00,42820,42820,42820,42820,1
21/02/2007,09:00:00,42835,42905,42775,42840,1171
21/02/2007,09:20:00,42835,42860,42785,42805,595
21/02/2007,09:40:00,42800,42830,42800,42810,364
21/02/2007,10:00:00,42810,42855,42805,42855,310
21/02/2007,10:20:00,42855,42860,42840,42845,162
21/02/2007,10:40:00,42845,42865,42835,42845,213
21/02/2007,11:00:00,42845,42850,42810,42810,386
21/02/2007,11:20:00,42810,42835,42800,42815,219
21/02/2007,11:40:00,42805,42815,42720,42735,506
21/02/2007,12:00:00,42730,42730,42685,42710,433
21/02/2007,12:20:00,42710,42715,42665,42675,270
21/02/2007,12:40:00,42675,42690,42665,42670,191
21/02/2007,13:00:00,42670,42690,42670,42675,159
21/02/2007,13:20:00,42670,42675,42605,42625,349
21/02/2007,13:40:00,42625,42655,42625,42645,104
21/02/2007,14:00:00,42645,42650,42630,42650,248
21/02/2007,14:20:00,42655,42675,42445,42465,1567
21/02/2007,14:40:00,42465,42495,42360,42415,1794
21/02/2007,15:00:00,42415,42435,42335,42435,1179
21/02/2007,15:20:00,42430,42445,42335,42415,1168
21/02/2007,15:40:00,42415,42425,42330,42395,1220
21/02/2007,16:00:00,42385,42480,42375,42465,1365
21/02/2007,16:20:00,42465,42465,42355,42365,1161
21/02/2007,16:40:00,42360,42415,42285,42400,1698
21/02/2007,17:00:00,42400,42435,42335,42425,991
21/02/2007,17:20:00,42430,42435,42350,42390,990
21/02/2007,17:40:00,42395,42395,42395,42395,1
22/02/2007,09:00:00,42505,42635,42480,42610,1461
22/02/2007,09:20:00,42610,42610,42525,42525,605
22/02/2007,09:40:00,42520,42560,42520,42555,335
22/02/2007,10:00:00,42555,42580,42555,42560,374
22/02/2007,10:20:00,42560,42600,42555,42580,379
22/02/2007,10:40:00,42580,42595,42555,42575,418
22/02/2007,11:00:00,42580,42630,42575,42595,990
22/02/2007,11:20:00,42600,42630,42590,42600,439
22/02/2007,11:40:00,42605,42605,42580,42590,396
22/02/2007,12:00:00,42590,42660,42590,42635,566
22/02/2007,12:20:00,42635,42645,42625,42640,155
22/02/2007,12:40:00,42640,42665,42625,42630,182
22/02/2007,13:00:00,42625,42645,42625,42640,88
22/02/2007,13:20:00,42640,42655,42630,42635,108
22/02/2007,13:40:00,42630,42630,42615,42620,140
22/02/2007,14:00:00,42625,42630,42595,42600,229
22/02/2007,14:20:00,42600,42695,42590,42680,557
22/02/2007,14:40:00,42675,42675,42595,42625,403
22/02/2007,15:00:00,42625,42685,42625,42670,276
22/02/2007,15:20:00,42665,42695,42655,42655,340
22/02/2007,15:40:00,42655,42775,42635,42760,1118
22/02/2007,16:00:00,42760,42810,42665,42665,1700
22/02/2007,16:20:00,42665,42700,42610,42640,1537
22/02/2007,16:40:00,42645,42760,42640,42740,901
22/02/2007,17:00:00,42740,42750,42590,42590,1206
22/02/2007,17:20:00,42585,42590,42470,42475,1630
23/02/2007,09:00:00,42575,42680,42575,42650,1137
23/02/2007,09:20:00,42650,42655,42565,42595,668
23/02/2007,09:40:00,42595,42600,42480,42485,826
23/02/2007,10:00:00,42485,42550,42475,42490,1092
23/02/2007,10:20:00,42490,42515,42450,42470,892
23/02/2007,10:40:00,42475,42525,42460,42480,712
23/02/2007,11:00:00,42480,42495,42470,42475,206
23/02/2007,11:20:00,42480,42510,42470,42500,243
23/02/2007,11:40:00,42500,42500,42460,42470,307
23/02/2007,12:00:00,42470,42520,42460,42505,409
23/02/2007,12:20:00,42500,42515,42495,42510,357
23/02/2007,12:40:00,42515,42540,42515,42525,145
23/02/2007,13:00:00,42525,42560,42525,42555,170
23/02/2007,13:20:00,42560,42575,42555,42570,180
23/02/2007,13:40:00,42575,42615,42575,42615,255
23/02/2007,14:00:00,42610,42625,42585,42595,347
23/02/2007,14:20:00,42600,42630,42595,42625,354
23/02/2007,14:40:00,42625,42720,42625,42715,546
23/02/2007,15:00:00,42715,42720,42670,42680,568
23/02/2007,15:20:00,42680,42685,42590,42610,707
23/02/2007,15:40:00,42610,42615,42560,42575,936
23/02/2007,16:00:00,42570,42615,42545,42590,921
23/02/2007,16:20:00,42590,42590,42510,42560,1223
23/02/2007,16:40:00,42555,42585,42525,42560,985
23/02/2007,17:00:00,42555,42595,42535,42590,583
23/02/2007,17:20:00,42590,42625,42560,42585,576
26/02/2007,09:00:00,42640,42725,42635,42710,825
26/02/2007,09:20:00,42710,42750,42695,42750,591
26/02/2007,09:40:00,42750,42820,42745,42785,868
26/02/2007,10:00:00,42790,42930,42775,42905,1320
26/02/2007,10:20:00,42905,42920,42880,42905,905
26/02/2007,10:40:00,42910,42920,42875,42880,512
26/02/2007,11:00:00,42880,42920,42880,42895,541
26/02/2007,11:20:00,42895,42910,42880,42900,362
26/02/2007,11:40:00,42900,42960,42895,42925,470
26/02/2007,12:00:00,42920,42925,42900,42925,243
26/02/2007,12:20:00,42925,42925,42905,42910,128
26/02/2007,12:40:00,42905,42925,42905,42910,73
26/02/2007,13:00:00,42910,42910,42895,42905,110
26/02/2007,13:20:00,42905,42920,42905,42905,75
26/02/2007,13:40:00,42905,42930,42900,42925,115
26/02/2007,14:00:00,42925,42965,42920,42955,263
26/02/2007,14:20:00,42960,42975,42940,42945,281
26/02/2007,14:40:00,42940,42960,42940,42945,139
26/02/2007,15:00:00,42945,42955,42940,42950,151
26/02/2007,15:20:00,42950,42975,42945,42965,291
26/02/2007,15:40:00,42960,42960,42860,42865,898
26/02/2007,16:00:00,42865,42925,42845,42915,780
26/02/2007,16:20:00,42915,42945,42845,42855,951
26/02/2007,16:40:00,42855,42905,42825,42895,918
26/02/2007,17:00:00,42900,42930,42900,42905,602
26/02/2007,17:20:00,42900,42930,42895,42915,697
27/02/2007,09:00:00,42700,42740,42540,42565,2362
27/02/2007,09:20:00,42570,42590,42550,42570,1380
27/02/2007,09:40:00,42570,42580,42400,42440,1995
27/02/2007,10:00:00,42440,42515,42425,42500,1235
27/02/2007,10:20:00,42505,42520,42380,42410,1389
27/02/2007,10:40:00,42405,42445,42390,42435,1092
27/02/2007,11:00:00,42440,42440,42395,42400,768
27/02/2007,11:20:00,42395,42435,42370,42420,679
27/02/2007,11:40:00,42420,42455,42400,42450,495
27/02/2007,12:00:00,42450,42460,42395,42420,403
27/02/2007,12:20:00,42420,42435,42395,42395,288
27/02/2007,12:40:00,42395,42400,42310,42315,749
27/02/2007,13:00:00,42315,42350,42280,42345,788
27/02/2007,13:20:00,42345,42345,42255,42290,812
27/02/2007,13:40:00,42295,42300,42265,42290,220
27/02/2007,14:00:00,42290,42325,42265,42265,320
27/02/2007,14:20:00,42265,42270,42090,42090,2402
27/02/2007,14:40:00,42085,42135,41960,41985,1953
27/02/2007,15:00:00,41985,42010,41920,41985,1679
27/02/2007,15:20:00,41985,42010,41850,41855,1682
27/02/2007,15:40:00,41855,41915,41815,41840,1880
27/02/2007,16:00:00,41845,41965,41845,41905,2101
27/02/2007,16:20:00,41910,41940,41810,41865,1833
27/02/2007,16:40:00,41865,41900,41785,41790,2193
27/02/2007,17:00:00,41790,41795,41675,41715,2259
27/02/2007,17:20:00,41710,41735,41630,41730,1744
28/02/2007,09:00:00,41550,41550,40750,41120,3611
28/02/2007,09:20:00,41115,41280,41000,41080,3544
28/02/2007,09:40:00,41080,41190,40980,41170,2689
28/02/2007,10:00:00,41165,41305,41105,41130,2225
28/02/2007,10:20:00,41130,41220,41105,41210,1479
28/02/2007,10:40:00,41210,41365,41195,41330,1408
28/02/2007,11:00:00,41330,41465,41330,41375,1820
28/02/2007,11:20:00,41375,41405,41320,41395,1145
28/02/2007,11:40:00,41395,41410,41315,41325,767
28/02/2007,12:00:00,41320,41545,41320,41540,984
28/02/2007,12:20:00,41535,41655,41530,41590,1858
28/02/2007,12:40:00,41595,41595,41465,41470,808
28/02/2007,13:00:00,41465,41490,41335,41395,1223
28/02/2007,13:20:00,41395,41485,41380,41485,673
28/02/2007,13:40:00,41480,41535,41465,41535,428
28/02/2007,14:00:00,41535,41565,41430,41485,721
28/02/2007,14:20:00,41490,41585,41410,41445,1463
28/02/2007,14:40:00,41450,41525,41420,41450,997
28/02/2007,15:00:00,41450,41455,41395,41435,756
28/02/2007,15:20:00,41435,41530,41375,41485,1143
28/02/2007,15:40:00,41490,41490,41065,41270,4071
28/02/2007,16:00:00,41270,41275,41090,41265,3370
28/02/2007,16:20:00,41265,41385,41170,41285,2351
28/02/2007,16:40:00,41285,41430,41285,41345,2106
28/02/2007,17:00:00,41350,41360,41295,41320,1398
28/02/2007,17:20:00,41315,41335,41100,41110,1456
01/03/2007,09:00:00,41250,41270,41110,41225,2378
01/03/2007,09:20:00,41225,41350,41220,41320,1454
01/03/2007,09:40:00,41320,41340,41260,41275,834
01/03/2007,10:00:00,41275,41430,41240,41415,1306
01/03/2007,10:20:00,41415,41465,41400,41400,1026
01/03/2007,10:40:00,41410,41435,41350,41360,1043
01/03/2007,11:00:00,41360,41470,41360,41450,882
01/03/2007,11:20:00,41455,41480,41420,41475,704
01/03/2007,11:40:00,41480,41535,41470,41495,799
01/03/2007,12:00:00,41490,41490,41395,41410,743
01/03/2007,12:20:00,41405,41405,41285,41290,961
01/03/2007,12:40:00,41295,41330,41135,41210,1622
01/03/2007,13:00:00,41215,41215,41065,41125,1757
01/03/2007,13:20:00,41125,41145,40835,40840,2392
01/03/2007,13:40:00,40845,40845,40490,40505,4685
01/03/2007,14:00:00,40500,40675,40330,40635,3371
01/03/2007,14:20:00,40640,40760,40515,40680,2605
01/03/2007,14:40:00,40680,40685,40560,40610,1370
01/03/2007,15:00:00,40605,40605,40355,40450,1262
01/03/2007,15:20:00,40450,40460,40120,40260,3806
01/03/2007,15:40:00,40260,40375,40105,40330,2348
01/03/2007,16:00:00,40330,40710,40330,40710,3451
01/03/2007,16:20:00,40710,40720,40490,40585,2254
01/03/2007,16:40:00,40585,40775,40560,40735,2118
01/03/2007,17:00:00,40735,40755,40555,40695,1803
01/03/2007,17:20:00,40690,40815,40680,40680,2060
02/03/2007,09:00:00,40770,40950,40760,40930,2543
02/03/2007,09:20:00,40935,40940,40860,40925,1816
02/03/2007,09:40:00,40915,40945,40810,40880,1744
02/03/2007,10:00:00,40885,40900,40680,40710,1853
02/03/2007,10:20:00,40705,40745,40570,40635,2601
02/03/2007,10:40:00,40635,40640,40415,40450,2496
02/03/2007,11:00:00,40450,40670,40425,40620,1629
02/03/2007,11:20:00,40630,40700,40580,40615,1135
02/03/2007,11:40:00,40610,40765,40585,40740,894
02/03/2007,12:00:00,40745,40755,40620,40720,701
02/03/2007,12:20:00,40720,40720,40540,40590,832
02/03/2007,12:40:00,40590,40630,40420,40480,1276
02/03/2007,13:00:00,40470,40480,40365,40435,1791
02/03/2007,13:20:00,40435,40570,40435,40545,800
02/03/2007,13:40:00,40550,40555,40465,40510,626
02/03/2007,14:00:00,40510,40510,40350,40350,677
02/03/2007,14:20:00,40360,40450,40295,40390,1459
02/03/2007,14:40:00,40390,40400,40315,40340,1397
02/03/2007,15:00:00,40350,40460,40350,40460,886
02/03/2007,15:20:00,40465,40565,40445,40515,1412
02/03/2007,15:40:00,40510,40610,40490,40555,1653
02/03/2007,16:00:00,40560,40720,40425,40570,2265
02/03/2007,16:20:00,40570,40635,40475,40570,1505
02/03/2007,16:40:00,40560,40705,40535,40645,1461
02/03/2007,17:00:00,40640,40695,40560,40695,1024
02/03/2007,17:20:00,40695,40705,40525,40540,1084
05/03/2007,09:00:00,40205,40205,39835,39975,3369
05/03/2007,09:20:00,39980,40055,39940,40035,1710
05/03/2007,09:40:00,40035,40100,39955,40065,1504
05/03/2007,10:00:00,40070,40160,40005,40005,1665
05/03/2007,10:20:00,40015,40080,39970,40015,1957
05/03/2007,10:40:00,40010,40070,39935,39975,1150
05/03/2007,11:00:00,39975,40030,39955,39990,1000
05/03/2007,11:20:00,39995,40000,39860,39890,992
05/03/2007,11:40:00,39890,39990,39870,39990,794
05/03/2007,12:00:00,39995,40030,39960,39970,632
05/03/2007,12:20:00,39970,40035,39940,40025,428
05/03/2007,12:40:00,40030,40045,40000,40030,361
05/03/2007,13:00:00,40020,40020,39960,39975,355
05/03/2007,13:20:00,39975,40000,39950,39975,500
05/03/2007,13:40:00,39975,40015,39970,40010,369
05/03/2007,14:00:00,40000,40035,39995,40025,377
05/03/2007,14:20:00,40015,40120,40015,40090,725
05/03/2007,14:40:00,40090,40175,40090,40175,917
05/03/2007,15:00:00,40175,40210,40050,40090,1274
05/03/2007,15:20:00,40090,40140,40005,40105,1425
05/03/2007,15:40:00,40110,40190,40065,40180,1415
05/03/2007,16:00:00,40175,40330,40055,40270,2425
05/03/2007,16:20:00,40270,40270,40100,40165,1618
05/03/2007,16:40:00,40165,40210,40125,40200,1286
05/03/2007,17:00:00,40200,40315,40160,40305,1634
05/03/2007,17:20:00,40305,40330,40120,40130,1552
06/03/2007,09:00:00,40250,40550,40250,40400,2564
06/03/2007,09:20:00,40400,40445,40375,40395,1241
06/03/2007,09:40:00,40400,40455,40340,40430,1255
06/03/2007,10:00:00,40440,40470,40350,40455,1352
06/03/2007,10:20:00,40460,40520,40435,40480,812
06/03/2007,10:40:00,40490,40520,40480,40505,628
06/03/2007,11:00:00,40505,40510,40390,40415,656
06/03/2007,11:20:00,40415,40450,40395,40425,371
06/03/2007,11:40:00,40430,40590,40430,40505,1145
06/03/2007,12:00:00,40505,40565,40505,40540,698
06/03/2007,12:20:00,40540,40560,40515,40540,318
06/03/2007,12:40:00,40545,40610,40510,40525,568
06/03/2007,13:00:00,40525,40545,40515,40530,166
06/03/2007,13:20:00,40530,40540,40515,40520,176
06/03/2007,13:40:00,40530,40545,40505,40515,351
06/03/2007,14:00:00,40515,40515,40440,40470,593
06/03/2007,14:20:00,40470,40475,40325,40355,1432
06/03/2007,14:40:00,40360,40470,40350,40425,872
06/03/2007,15:00:00,40425,40435,40375,40435,514
06/03/2007,15:20:00,40440,40535,40435,40490,1245
06/03/2007,15:40:00,40495,40525,40395,40445,1194
06/03/2007,16:00:00,40445,40450,40350,40410,1842
06/03/2007,16:20:00,40415,40465,40385,40420,1161
06/03/2007,16:40:00,40420,40430,40350,40360,843
06/03/2007,17:00:00,40360,40420,40355,40400,666
06/03/2007,17:20:00,40400,40460,40390,40435,903
07/03/2007,09:00:00,40545,40575,40330,40345,1777
07/03/2007,09:20:00,40340,40365,40255,40355,1544
07/03/2007,09:40:00,40355,40405,40320,40390,1327
07/03/2007,10:00:00,40390,40420,40325,40385,878
07/03/2007,10:20:00,40385,40445,40370,40420,716
07/03/2007,10:40:00,40420,40460,40385,40405,646
07/03/2007,11:00:00,40405,40460,40395,40450,386
07/03/2007,11:20:00,40450,40480,40390,40400,691
07/03/2007,11:40:00,40400,40405,40355,40370,431
07/03/2007,12:00:00,40370,40385,40325,40365,601
07/03/2007,12:20:00,40360,40360,40260,40320,842
07/03/2007,12:40:00,40320,40325,40280,40325,250
07/03/2007,13:00:00,40330,40335,40280,40300,153
07/03/2007,13:20:00,40300,40335,40295,40315,187
07/03/2007,13:40:00,40315,40345,40285,40320,407
07/03/2007,14:00:00,40315,40355,40280,40295,372
07/03/2007,14:20:00,40295,40345,40295,40315,393
07/03/2007,14:40:00,40315,40325,40290,40310,229
07/03/2007,15:00:00,40315,40350,40315,40335,348
07/03/2007,15:20:00,40335,40385,40325,40340,600
07/03/2007,15:40:00,40340,40425,40340,40370,1037
07/03/2007,16:00:00,40360,40420,40325,40390,914
07/03/2007,16:20:00,40400,40530,40400,40505,1429
07/03/2007,16:40:00,40510,40515,40420,40435,977
07/03/2007,17:00:00,40435,40435,40360,40425,1154
07/03/2007,17:20:00,40420,40420,40365,40370,666
08/03/2007,09:00:00,40580,40610,40550,40575,502
08/03/2007,09:20:00,40570,40590,40540,40560,671
08/03/2007,09:40:00,40555,40685,40535,40670,934
08/03/2007,10:00:00,40675,40765,40665,40735,1277
08/03/2007,10:20:00,40740,40775,40730,40745,682
08/03/2007,10:40:00,40745,40820,40745,40765,1103
08/03/2007,11:00:00,40770,40770,40720,40730,445
08/03/2007,11:20:00,40730,40755,40725,40735,259
08/03/2007,11:40:00,40735,40740,40705,40740,210
08/03/2007,12:00:00,40740,40790,40735,40735,468
08/03/2007,12:20:00,40735,40770,40735,40765,211
08/03/2007,12:40:00,40775,40775,40750,40755,200
08/03/2007,13:00:00,40755,40770,40750,40760,135
08/03/2007,13:20:00,40760,40770,40750,40760,97
08/03/2007,13:40:00,40760,40780,40710,40735,555
08/03/2007,14:00:00,40735,40810,40725,40795,386
08/03/2007,14:20:00,40795,40800,40765,40770,299
08/03/2007,14:40:00,40770,40795,40700,40790,1048
08/03/2007,15:00:00,40795,40825,40760,40780,745
08/03/2007,15:20:00,40780,40800,40755,40780,599
08/03/2007,15:40:00,40785,40815,40765,40780,637
08/03/2007,16:00:00,40780,40875,40770,40870,1029
08/03/2007,16:20:00,40870,40945,40860,40925,1439
08/03/2007,16:40:00,40925,40940,40880,40910,834
08/03/2007,17:00:00,40915,40935,40865,40865,826
08/03/2007,17:20:00,40865,40940,40855,40935,1227
09/03/2007,09:00:00,40880,40965,40770,40785,1516
09/03/2007,09:20:00,40785,40795,40695,40700,1384
09/03/2007,09:40:00,40700,40715,40605,40670,1644
09/03/2007,10:00:00,40670,40710,40640,40665,1085
09/03/2007,10:20:00,40665,40665,40590,40620,975
09/03/2007,10:40:00,40625,40655,40570,40645,826
09/03/2007,11:00:00,40650,40655,40615,40635,260
09/03/2007,11:20:00,40635,40655,40610,40615,334
09/03/2007,11:40:00,40615,40685,40610,40665,521
09/03/2007,12:00:00,40660,40670,40625,40625,205
09/03/2007,12:20:00,40630,40640,40615,40630,206
09/03/2007,12:40:00,40630,40655,40615,40655,272
09/03/2007,13:00:00,40655,40665,40635,40660,137
09/03/2007,13:20:00,40660,40665,40640,40640,69
09/03/2007,13:40:00,40640,40645,40625,40635,142
09/03/2007,14:00:00,40630,40640,40615,40620,164
09/03/2007,14:20:00,40615,40945,40605,40870,2199
09/03/2007,14:40:00,40865,40925,40855,40920,1501
09/03/2007,15:00:00,40920,40995,40915,40940,1159
09/03/2007,15:20:00,40940,41050,40925,40975,1291
09/03/2007,15:40:00,40970,41025,40830,40830,1326
09/03/2007,16:00:00,40835,40870,40690,40730,2514
09/03/2007,16:20:00,40740,40845,40730,40835,995
09/03/2007,16:40:00,40830,40945,40830,40900,1080
09/03/2007,17:00:00,40900,40925,40825,40905,1039
09/03/2007,17:20:00,40900,40920,40840,40910,926
12/03/2007,09:00:00,41035,41105,41035,41080,1322
12/03/2007,09:20:00,41070,41160,41070,41115,1092
12/03/2007,09:40:00,41115,41130,41065,41100,1194
12/03/2007,10:00:00,41100,41100,40995,40995,979
12/03/2007,10:20:00,40995,41000,40935,40945,1965
12/03/2007,10:40:00,40945,40980,40910,40920,1011
12/03/2007,11:00:00,40920,40930,40855,40860,1028
12/03/2007,11:20:00,40860,40920,40845,40900,831
12/03/2007,11:40:00,40900,40960,40870,40955,581
12/03/2007,12:00:00,40960,40980,40925,40940,538
12/03/2007,12:20:00,40945,40970,40895,40910,271
12/03/2007,12:40:00,40910,40955,40910,40940,349
12/03/2007,13:00:00,40940,40950,40915,40930,196
12/03/2007,13:20:00,40925,40925,40675,40760,2466
12/03/2007,13:40:00,40765,40795,40745,40775,859
12/03/2007,14:00:00,40765,40765,40705,40725,1360
12/03/2007,14:20:00,40725,40845,40695,40815,1461
12/03/2007,14:40:00,40820,40880,40650,40680,1972
12/03/2007,15:00:00,40680,40735,40630,40705,1590
12/03/2007,15:20:00,40710,40820,40705,40775,1249
12/03/2007,15:40:00,40770,40785,40715,40775,879
12/03/2007,16:00:00,40770,40835,40735,40745,876
12/03/2007,16:20:00,40750,40760,40680,40745,1957
12/03/2007,16:40:00,40740,40755,40690,40740,655
12/03/2007,17:00:00,40740,40820,40715,40800,1894
12/03/2007,17:20:00,40800,40805,40705,40720,1404
13/03/2007,09:00:00,40730,40790,40595,40615,2805
13/03/2007,09:20:00,40615,40695,40600,40665,2420
13/03/2007,09:40:00,40665,40710,40620,40710,1018
13/03/2007,10:00:00,40705,40790,40680,40755,1042
13/03/2007,10:20:00,40755,40805,40740,40805,702
13/03/2007,10:40:00,40805,40820,40785,40805,1691
13/03/2007,11:00:00,40805,40900,40805,40865,2251
13/03/2007,11:20:00,40865,40870,40820,40825,540
13/03/2007,11:40:00,40825,40840,40775,40790,1330
13/03/2007,12:00:00,40785,40785,40550,40585,2214
13/03/2007,12:20:00,40590,40655,40570,40610,1748
13/03/2007,12:40:00,40615,40615,40450,40540,3301
13/03/2007,13:00:00,40540,40575,40500,40515,1191
13/03/2007,13:20:00,40510,40600,40435,40525,2426
13/03/2007,13:40:00,40525,40545,40460,40465,1576
13/03/2007,14:00:00,40465,40490,40405,40465,2596
13/03/2007,14:20:00,40470,40500,40425,40480,1367
13/03/2007,14:40:00,40495,40575,40490,40560,1634
13/03/2007,15:00:00,40560,40620,40510,40615,1420
13/03/2007,15:20:00,40610,40620,40555,40560,1327
13/03/2007,15:40:00,40560,40605,40555,40570,765
13/03/2007,16:00:00,40570,40660,40555,40615,1350
13/03/2007,16:20:00,40615,40620,40560,40620,886
13/03/2007,16:40:00,40615,40615,40515,40550,957
13/03/2007,17:00:00,40555,40575,40435,40440,1494
13/03/2007,17:20:00,40440,40440,40205,40220,2564
14/03/2007,09:00:00,40005,40005,39540,39760,4567
14/03/2007,09:20:00,39745,39770,39575,39725,2665
14/03/2007,09:40:00,39720,39765,39670,39765,1719
14/03/2007,10:00:00,39770,39815,39675,39700,1915
14/03/2007,10:20:00,39700,39720,39645,39705,1250
14/03/2007,10:40:00,39705,39735,39630,39655,1877
14/03/2007,11:00:00,39660,39670,39570,39660,1973
14/03/2007,11:20:00,39665,39685,39630,39655,2205
14/03/2007,11:40:00,39655,39705,39635,39665,1760
14/03/2007,12:00:00,39660,39715,39640,39710,959
14/03/2007,12:20:00,39705,39735,39675,39675,1084
14/03/2007,12:40:00,39685,39690,39570,39595,1056
14/03/2007,13:00:00,39605,39605,39500,39535,1222
14/03/2007,13:20:00,39540,39660,39490,39640,2696
14/03/2007,13:40:00,39635,39650,39555,39605,3697
14/03/2007,14:00:00,39605,39700,39595,39675,2468
14/03/2007,14:20:00,39675,39770,39670,39715,1860
14/03/2007,14:40:00,39720,39750,39610,39650,1982
14/03/2007,15:00:00,39645,39645,39485,39630,1954
14/03/2007,15:20:00,39630,39730,39585,39700,1693
14/03/2007,15:40:00,39705,39720,39650,39650,1928
14/03/2007,16:00:00,39655,39675,39605,39635,1083
14/03/2007,16:20:00,39630,39645,39465,39525,2071
14/03/2007,16:40:00,39530,39580,39440,39500,1605
14/03/2007,17:00:00,39505,39505,39325,39350,2201
14/03/2007,17:20:00,39345,39355,39250,39350,1943