DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/01/2007,09:00:00,42445,42600,42445,42565,1501
15/01/2007,09:30:00,42565,42595,42540,42565,757
15/01/2007,10:00:00,42565,42565,42535,42555,373
15/01/2007,10:30:00,42555,42560,42505,42525,518
15/01/2007,11:00:00,42525,42570,42515,42560,398
15/01/2007,11:30:00,42560,42565,42530,42530,257
15/01/2007,12:00:00,42530,42540,42495,42510,293
15/01/2007,12:30:00,42510,42535,42495,42530,318
15/01/2007,13:00:00,42530,42530,42510,42520,154
15/01/2007,13:30:00,42520,42540,42515,42540,161
15/01/2007,14:00:00,42540,42565,42540,42550,204
15/01/2007,14:30:00,42550,42560,42540,42545,160
15/01/2007,15:00:00,42550,42575,42540,42555,202
15/01/2007,15:30:00,42560,42590,42545,42585,246
15/01/2007,16:00:00,42585,42590,42565,42580,152
15/01/2007,16:30:00,42585,42605,42575,42605,402
15/01/2007,17:00:00,42600,42620,42550,42555,769
15/01/2007,17:30:00,42550,42555,42520,42530,264
16/01/2007,09:00:00,42570,42605,42465,42470,1658
16/01/2007,09:30:00,42470,42545,42445,42530,1078
16/01/2007,10:00:00,42525,42545,42475,42490,683
16/01/2007,10:30:00,42490,42555,42480,42545,438
16/01/2007,11:00:00,42550,42570,42530,42545,481
16/01/2007,11:30:00,42540,42575,42540,42565,256
16/01/2007,12:00:00,42560,42570,42555,42565,168
16/01/2007,12:30:00,42565,42570,42540,42555,171
16/01/2007,13:00:00,42550,42565,42525,42535,157
16/01/2007,13:30:00,42525,42540,42515,42530,139
16/01/2007,14:00:00,42530,42560,42515,42520,187
16/01/2007,14:30:00,42515,42515,42435,42445,1426
16/01/2007,15:00:00,42450,42485,42425,42470,810
16/01/2007,15:30:00,42470,42545,42455,42520,1118
16/01/2007,16:00:00,42520,42520,42415,42450,1286
16/01/2007,16:30:00,42445,42470,42320,42340,1549
16/01/2007,17:00:00,42340,42415,42325,42365,1278
16/01/2007,17:30:00,42365,42435,42360,42415,376
17/01/2007,09:00:00,42400,42460,42385,42410,961
17/01/2007,09:30:00,42410,42425,42335,42350,787
17/01/2007,10:00:00,42350,42350,42255,42270,1100
17/01/2007,10:30:00,42270,42310,42265,42280,624
17/01/2007,11:00:00,42275,42315,42275,42305,303
17/01/2007,11:30:00,42305,42305,42260,42280,275
17/01/2007,12:00:00,42275,42305,42275,42290,318
17/01/2007,12:30:00,42290,42300,42265,42275,398
17/01/2007,13:00:00,42275,42295,42270,42290,142
17/01/2007,13:30:00,42290,42300,42250,42250,251
17/01/2007,14:00:00,42250,42255,42165,42195,755
17/01/2007,14:30:00,42190,42190,41920,41930,3027
17/01/2007,15:00:00,41940,42040,41915,41965,1302
17/01/2007,15:30:00,41965,42045,41955,42020,1128
17/01/2007,16:00:00,42015,42015,41880,41890,1651
17/01/2007,16:30:00,41890,41920,41810,41890,1683
17/01/2007,17:00:00,41890,41995,41885,41955,1819
17/01/2007,17:30:00,41945,42015,41930,41930,686
18/01/2007,09:00:00,42150,42200,42090,42120,1631
18/01/2007,09:30:00,42125,42125,42055,42095,840
18/01/2007,10:00:00,42090,42125,42065,42085,683
18/01/2007,10:30:00,42090,42110,42075,42100,442
18/01/2007,11:00:00,42100,42175,42100,42145,896
18/01/2007,11:30:00,42150,42165,42145,42160,408
18/01/2007,12:00:00,42155,42165,42125,42155,536
18/01/2007,12:30:00,42155,42155,42120,42130,506
18/01/2007,13:00:00,42125,42140,42125,42130,371
18/01/2007,13:30:00,42140,42170,42130,42130,306
18/01/2007,14:00:00,42135,42140,42100,42115,457
18/01/2007,14:30:00,42110,42195,42075,42165,1405
18/01/2007,15:00:00,42165,42235,42155,42165,1165
18/01/2007,15:30:00,42160,42210,42125,42160,1264
18/01/2007,16:00:00,42160,42160,41880,41970,3287
18/01/2007,16:30:00,41975,41980,41850,41920,1951
18/01/2007,17:00:00,41925,41995,41905,41925,1626
18/01/2007,17:30:00,41925,41935,41900,41930,347
19/01/2007,09:00:00,41900,41950,41850,41860,1673
19/01/2007,09:30:00,41865,41930,41825,41900,1516
19/01/2007,10:00:00,41900,41955,41890,41925,957
19/01/2007,10:30:00,41915,41950,41890,41930,1095
19/01/2007,11:00:00,41930,41970,41890,41950,874
19/01/2007,11:30:00,41950,42015,41945,41980,792
19/01/2007,12:00:00,41975,42035,41975,42015,478
19/01/2007,12:30:00,42015,42015,41965,41990,403
19/01/2007,13:00:00,41995,42065,41990,42040,496
19/01/2007,13:30:00,42035,42060,42020,42045,281
19/01/2007,14:00:00,42045,42075,42030,42070,283
19/01/2007,14:30:00,42070,42100,42060,42100,518
19/01/2007,15:00:00,42105,42175,42105,42150,1070
19/01/2007,15:30:00,42145,42210,42110,42160,1215
19/01/2007,16:00:00,42165,42330,42165,42280,2706
19/01/2007,16:30:00,42285,42405,42275,42325,1846
19/01/2007,17:00:00,42325,42370,42280,42335,1340
19/01/2007,17:30:00,42335,42340,42275,42285,253
22/01/2007,09:00:00,42420,42460,42290,42420,1666
22/01/2007,09:30:00,42415,42465,42395,42430,877
22/01/2007,10:00:00,42425,42430,42375,42405,920
22/01/2007,10:30:00,42410,42455,42410,42445,460
22/01/2007,11:00:00,42445,42540,42445,42505,854
22/01/2007,11:30:00,42510,42515,42485,42490,480
22/01/2007,12:00:00,42490,42490,42465,42475,289
22/01/2007,12:30:00,42475,42490,42460,42465,461
22/01/2007,13:00:00,42465,42485,42445,42480,293
22/01/2007,13:30:00,42485,42500,42470,42490,145
22/01/2007,14:00:00,42490,42515,42475,42505,414
22/01/2007,14:30:00,42505,42525,42490,42515,204
22/01/2007,15:00:00,42510,42515,42490,42515,181
22/01/2007,15:30:00,42515,42515,42410,42450,1120
22/01/2007,16:00:00,42450,42460,42245,42290,2768
22/01/2007,16:30:00,42290,42300,42190,42265,1971
22/01/2007,17:00:00,42265,42270,42175,42220,1387
22/01/2007,17:30:00,42220,42225,42180,42210,432
23/01/2007,09:00:00,42270,42285,42175,42280,1543
23/01/2007,09:30:00,42280,42390,42270,42375,1408
23/01/2007,10:00:00,42375,42440,42360,42395,1294
23/01/2007,10:30:00,42395,42400,42320,42345,881
23/01/2007,11:00:00,42340,42370,42245,42260,1011
23/01/2007,11:30:00,42260,42270,42210,42220,1275
23/01/2007,12:00:00,42220,42250,42105,42115,1515
23/01/2007,12:30:00,42115,42150,42095,42150,1020
23/01/2007,13:00:00,42150,42155,42075,42125,493
23/01/2007,13:30:00,42130,42150,42120,42125,295
23/01/2007,14:00:00,42125,42200,42100,42195,450
23/01/2007,14:30:00,42195,42265,42195,42205,777
23/01/2007,15:00:00,42210,42235,42195,42220,463
23/01/2007,15:30:00,42220,42335,42205,42320,1455
23/01/2007,16:00:00,42320,42330,42215,42240,1648
23/01/2007,16:30:00,42245,42295,42180,42190,1817
23/01/2007,17:00:00,42190,42335,42185,42300,1240
23/01/2007,17:30:00,42305,42325,42295,42310,238
24/01/2007,09:00:00,42400,42515,42400,42475,1624
24/01/2007,09:30:00,42475,42540,42465,42520,1424
24/01/2007,10:00:00,42515,42525,42420,42450,1161
24/01/2007,10:30:00,42450,42485,42420,42460,765
24/01/2007,11:00:00,42470,42500,42455,42495,283
24/01/2007,11:30:00,42495,42570,42495,42555,1014
24/01/2007,12:00:00,42555,42580,42540,42550,579
24/01/2007,12:30:00,42550,42620,42550,42605,644
24/01/2007,13:00:00,42605,42615,42575,42600,415
24/01/2007,13:30:00,42595,42615,42580,42580,378
24/01/2007,14:00:00,42585,42685,42565,42675,787
24/01/2007,14:30:00,42675,42715,42660,42670,865
24/01/2007,15:00:00,42675,42700,42660,42665,400
24/01/2007,15:30:00,42665,42735,42655,42675,1429
24/01/2007,16:00:00,42675,42715,42660,42675,1102
24/01/2007,16:30:00,42675,42750,42670,42745,1199
24/01/2007,17:00:00,42745,42785,42740,42755,1146
24/01/2007,17:30:00,42755,42795,42755,42775,361
25/01/2007,09:00:00,42785,42830,42680,42700,1510
25/01/2007,09:30:00,42700,42775,42685,42765,774
25/01/2007,10:00:00,42755,42860,42710,42840,1399
25/01/2007,10:30:00,42840,42875,42815,42820,576
25/01/2007,11:00:00,42815,42920,42815,42835,1367
25/01/2007,11:30:00,42835,42845,42790,42835,714
25/01/2007,12:00:00,42840,42840,42790,42810,246
25/01/2007,12:30:00,42815,42825,42775,42780,212
25/01/2007,13:00:00,42780,42795,42740,42740,368
25/01/2007,13:30:00,42740,42755,42690,42710,539
25/01/2007,14:00:00,42710,42740,42665,42725,783
25/01/2007,14:30:00,42730,42765,42655,42685,838
25/01/2007,15:00:00,42690,42730,42685,42715,273
25/01/2007,15:30:00,42720,42765,42705,42725,812
25/01/2007,16:00:00,42725,42745,42575,42595,1933
25/01/2007,16:30:00,42595,42640,42520,42620,889
25/01/2007,17:00:00,42630,42650,42595,42625,748
25/01/2007,17:30:00,42620,42645,42550,42600,471
26/01/2007,09:00:00,42480,42495,42275,42375,2451
26/01/2007,09:30:00,42380,42445,42365,42425,1399
26/01/2007,10:00:00,42425,42435,42360,42420,983
26/01/2007,10:30:00,42420,42520,42420,42500,1080
26/01/2007,11:00:00,42505,42535,42465,42530,820
26/01/2007,11:30:00,42530,42540,42480,42485,422
26/01/2007,12:00:00,42485,42505,42445,42460,545
26/01/2007,12:30:00,42455,42510,42455,42500,303
26/01/2007,13:00:00,42500,42530,42490,42500,212
26/01/2007,13:30:00,42500,42510,42450,42450,291
26/01/2007,14:00:00,42450,42545,42440,42515,553
26/01/2007,14:30:00,42510,42600,42475,42595,1068
26/01/2007,15:00:00,42595,42600,42525,42540,523
26/01/2007,15:30:00,42540,42555,42355,42410,1742
26/01/2007,16:00:00,42415,42470,42270,42400,3049
26/01/2007,16:30:00,42405,42485,42370,42380,1559
26/01/2007,17:00:00,42380,42410,42320,42360,1333
26/01/2007,17:30:00,42360,42375,42330,42330,323
29/01/2007,09:00:00,42460,42475,42310,42400,1169
29/01/2007,09:30:00,42405,42485,42390,42480,886
29/01/2007,10:00:00,42485,42545,42465,42505,1240
29/01/2007,10:30:00,42510,42575,42505,42555,938
29/01/2007,11:00:00,42550,42580,42480,42480,720
29/01/2007,11:30:00,42480,42520,42470,42495,378
29/01/2007,12:00:00,42495,42515,42450,42490,487
29/01/2007,12:30:00,42495,42505,42470,42475,144
29/01/2007,13:00:00,42470,42505,42465,42505,136
29/01/2007,13:30:00,42505,42510,42425,42430,381
29/01/2007,14:00:00,42430,42435,42395,42415,464
29/01/2007,14:30:00,42415,42460,42410,42430,307
29/01/2007,15:00:00,42425,42450,42395,42405,389
29/01/2007,15:30:00,42410,42500,42385,42445,1359
29/01/2007,16:00:00,42435,42500,42405,42410,1143
29/01/2007,16:30:00,42410,42480,42360,42450,1257
29/01/2007,17:00:00,42450,42475,42420,42440,830
29/01/2007,17:30:00,42445,42450,42425,42435,214
30/01/2007,09:00:00,42400,42400,42295,42295,1359
30/01/2007,09:30:00,42295,42305,42210,42265,1463
30/01/2007,10:00:00,42260,42285,42225,42255,964
30/01/2007,10:30:00,42255,42315,42240,42305,799
30/01/2007,11:00:00,42310,42315,42255,42265,498
30/01/2007,11:30:00,42260,42260,42230,42235,346
30/01/2007,12:00:00,42235,42270,42225,42270,344
30/01/2007,12:30:00,42270,42320,42260,42310,445
30/01/2007,13:00:00,42310,42500,42310,42490,1307
30/01/2007,13:30:00,42490,42515,42440,42510,774
30/01/2007,14:00:00,42515,42520,42455,42470,855
30/01/2007,14:30:00,42475,42500,42425,42460,775
30/01/2007,15:00:00,42465,42470,42440,42470,478
30/01/2007,15:30:00,42470,42480,42395,42430,1511
30/01/2007,16:00:00,42415,42520,42405,42480,1587
30/01/2007,16:30:00,42480,42505,42380,42420,1510
30/01/2007,17:00:00,42420,42520,42415,42480,1607
30/01/2007,17:30:00,42475,42475,42450,42460,266
31/01/2007,09:00:00,42430,42550,42430,42465,1366
31/01/2007,09:30:00,42455,42465,42390,42450,959
31/01/2007,10:00:00,42450,42505,42420,42490,1235
31/01/2007,10:30:00,42495,42520,42475,42500,1093
31/01/2007,11:00:00,42500,42505,42425,42460,1023
31/01/2007,11:30:00,42455,42485,42450,42470,491
31/01/2007,12:00:00,42465,42490,42440,42480,666
31/01/2007,12:30:00,42485,42510,42460,42480,400
31/01/2007,13:00:00,42485,42485,42435,42455,427
31/01/2007,13:30:00,42450,42470,42435,42435,285
31/01/2007,14:00:00,42430,42455,42425,42435,445
31/01/2007,14:30:00,42450,42535,42425,42455,1309
31/01/2007,15:00:00,42455,42480,42450,42470,367
31/01/2007,15:30:00,42465,42485,42350,42435,1815
31/01/2007,16:00:00,42430,42530,42410,42515,1425
31/01/2007,16:30:00,42515,42595,42510,42530,1759
31/01/2007,17:00:00,42535,42535,42330,42350,1632
31/01/2007,17:30:00,42350,42425,42340,42390,685
01/02/2007,09:00:00,42600,42760,42600,42690,1903
01/02/2007,09:30:00,42685,42725,42650,42710,940
01/02/2007,10:00:00,42710,42750,42710,42735,821
01/02/2007,10:30:00,42730,42750,42705,42720,557
01/02/2007,11:00:00,42720,42750,42715,42740,569
01/02/2007,11:30:00,42740,42745,42705,42735,475
01/02/2007,12:00:00,42735,42780,42715,42760,913
01/02/2007,12:30:00,42760,42760,42740,42755,293
01/02/2007,13:00:00,42760,42760,42730,42740,232
01/02/2007,13:30:00,42740,42740,42705,42720,137
01/02/2007,14:00:00,42720,42730,42705,42710,213
01/02/2007,14:30:00,42715,42765,42700,42755,511
01/02/2007,15:00:00,42745,42765,42720,42730,253
01/02/2007,15:30:00,42730,42765,42720,42755,728
01/02/2007,16:00:00,42750,42755,42685,42725,1292
01/02/2007,16:30:00,42725,42750,42700,42720,915
01/02/2007,17:00:00,42715,42725,42625,42635,1320
01/02/2007,17:30:00,42635,42680,42625,42675,328
02/02/2007,09:00:00,42740,42760,42705,42730,1231
02/02/2007,09:30:00,42735,42765,42720,42725,566
02/02/2007,10:00:00,42725,42750,42710,42740,589
02/02/2007,10:30:00,42745,42775,42745,42760,696
02/02/2007,11:00:00,42760,42800,42755,42765,621
02/02/2007,11:30:00,42765,42780,42760,42775,122
02/02/2007,12:00:00,42780,42785,42765,42785,165
02/02/2007,12:30:00,42790,42850,42780,42830,570
02/02/2007,13:00:00,42830,42840,42800,42805,329
02/02/2007,13:30:00,42800,42815,42785,42795,233
02/02/2007,14:00:00,42790,42795,42710,42740,706
02/02/2007,14:30:00,42730,42840,42720,42820,1468
02/02/2007,15:00:00,42825,42850,42815,42830,737
02/02/2007,15:30:00,42835,42860,42755,42775,1090
02/02/2007,16:00:00,42760,42880,42755,42825,1285
02/02/2007,16:30:00,42830,42850,42790,42800,709
02/02/2007,17:00:00,42800,42810,42760,42765,847
02/02/2007,17:30:00,42765,42790,42740,42790,305
05/02/2007,09:00:00,42715,42760,42655,42740,1223
05/02/2007,09:30:00,42740,42770,42725,42750,712
05/02/2007,10:00:00,42755,42755,42690,42715,760
05/02/2007,10:30:00,42720,42750,42715,42735,372
05/02/2007,11:00:00,42740,42775,42725,42760,344
05/02/2007,11:30:00,42765,42795,42755,42760,624
05/02/2007,12:00:00,42755,42775,42715,42760,678
05/02/2007,12:30:00,42765,42765,42735,42765,197
05/02/2007,13:00:00,42765,42765,42745,42745,173
05/02/2007,13:30:00,42750,42780,42745,42775,171
05/02/2007,14:00:00,42780,42830,42770,42830,494
05/02/2007,14:30:00,42830,42830,42810,42830,270
05/02/2007,15:00:00,42830,42875,42825,42855,491
05/02/2007,15:30:00,42855,42880,42820,42840,907
05/02/2007,16:00:00,42835,42880,42795,42870,1263
05/02/2007,16:30:00,42875,42935,42860,42885,1523
05/02/2007,17:00:00,42880,42895,42850,42855,837
05/02/2007,17:30:00,42855,42875,42845,42870,355
06/02/2007,09:00:00,42890,42980,42865,42960,1611
06/02/2007,09:30:00,42965,42965,42910,42925,643
06/02/2007,10:00:00,42930,42930,42850,42870,1167
06/02/2007,10:30:00,42870,42940,42870,42935,405
06/02/2007,11:00:00,42935,42985,42935,42980,735
06/02/2007,11:30:00,42975,42990,42960,42970,367
06/02/2007,12:00:00,42965,42965,42920,42920,309
06/02/2007,12:30:00,42920,42940,42910,42915,284
06/02/2007,13:00:00,42920,42925,42900,42915,121
06/02/2007,13:30:00,42920,42925,42890,42905,230
06/02/2007,14:00:00,42905,42930,42885,42930,396
06/02/2007,14:30:00,42930,42935,42885,42895,175
06/02/2007,15:00:00,42895,42925,42890,42900,203
06/02/2007,15:30:00,42895,42920,42855,42885,885
06/02/2007,16:00:00,42880,42885,42790,42845,1525
06/02/2007,16:30:00,42845,42850,42725,42735,1379
06/02/2007,17:00:00,42730,42785,42710,42775,1337
06/02/2007,17:30:00,42770,42790,42760,42775,276
07/02/2007,09:00:00,42840,42850,42810,42835,802
07/02/2007,09:30:00,42830,42845,42795,42820,536
07/02/2007,10:00:00,42820,42865,42815,42865,591
07/02/2007,10:30:00,42865,42870,42850,42860,501
07/02/2007,11:00:00,42855,42885,42845,42870,347
07/02/2007,11:30:00,42865,42890,42865,42870,327
07/02/2007,12:00:00,42865,42870,42850,42855,159
07/02/2007,12:30:00,42855,42865,42830,42835,204
07/02/2007,13:00:00,42835,42835,42810,42825,177
07/02/2007,13:30:00,42820,42840,42820,42830,215
07/02/2007,14:00:00,42835,42860,42815,42825,249
07/02/2007,14:30:00,42830,42930,42830,42915,1088
07/02/2007,15:00:00,42915,42975,42910,42955,774
07/02/2007,15:30:00,42955,42965,42900,42915,982
07/02/2007,16:00:00,42920,42975,42890,42940,971
07/02/2007,16:30:00,42945,43030,42935,42995,1639
07/02/2007,17:00:00,42990,43020,42985,43010,990
07/02/2007,17:30:00,43020,43055,43010,43050,554
08/02/2007,09:00:00,43015,43035,42980,43000,779
08/02/2007,09:30:00,43000,43045,42985,43045,453
08/02/2007,10:00:00,43040,43060,43005,43010,529
08/02/2007,10:30:00,43010,43010,42905,42910,989
08/02/2007,11:00:00,42910,42945,42900,42900,721
08/02/2007,11:30:00,42900,42915,42845,42860,834
08/02/2007,12:00:00,42855,42855,42785,42820,1160
08/02/2007,12:30:00,42815,42820,42750,42765,761
08/02/2007,13:00:00,42765,42775,42635,42660,1503
08/02/2007,13:30:00,42660,42675,42570,42590,1369
08/02/2007,14:00:00,42590,42660,42585,42645,744
08/02/2007,14:30:00,42650,42675,42610,42620,929
08/02/2007,15:00:00,42620,42650,42540,42645,1645
08/02/2007,15:30:00,42650,42665,42565,42610,1070
08/02/2007,16:00:00,42615,42705,42590,42620,1777
08/02/2007,16:30:00,42620,42665,42565,42600,1304
08/02/2007,17:00:00,42595,42655,42555,42645,1355
08/02/2007,17:30:00,42645,42655,42600,42600,345
09/02/2007,09:00:00,42750,42835,42740,42800,1318
09/02/2007,09:30:00,42800,42865,42780,42860,880
09/02/2007,10:00:00,42865,42920,42865,42880,1147
09/02/2007,10:30:00,42880,42890,42860,42865,441
09/02/2007,11:00:00,42860,42920,42860,42910,744
09/02/2007,11:30:00,42910,42915,42870,42890,500
09/02/2007,12:00:00,42890,42895,42870,42880,172
09/02/2007,12:30:00,42885,42895,42880,42890,145
09/02/2007,13:00:00,42885,42885,42860,42875,126
09/02/2007,13:30:00,42875,42890,42850,42885,218
09/02/2007,14:00:00,42890,42915,42875,42885,264
09/02/2007,14:30:00,42885,42905,42865,42875,330
09/02/2007,15:00:00,42880,42905,42875,42880,228
09/02/2007,15:30:00,42885,42950,42880,42890,952
09/02/2007,16:00:00,42895,42920,42860,42865,791
09/02/2007,16:30:00,42865,42885,42845,42850,777
09/02/2007,17:00:00,42850,42915,42845,42880,770
09/02/2007,17:30:00,42885,42915,42860,42915,257
12/02/2007,09:00:00,42825,42825,42710,42720,1107
12/02/2007,09:30:00,42725,42725,42560,42585,1838
12/02/2007,10:00:00,42585,42615,42545,42610,1412
12/02/2007,10:30:00,42615,42670,42610,42660,1023
12/02/2007,11:00:00,42655,42660,42615,42635,393
12/02/2007,11:30:00,42635,42640,42610,42630,286
12/02/2007,12:00:00,42625,42640,42605,42620,225
12/02/2007,12:30:00,42620,42635,42615,42630,88
12/02/2007,13:00:00,42630,42640,42615,42635,126
12/02/2007,13:30:00,42635,42660,42620,42655,292
12/02/2007,14:00:00,42655,42690,42645,42675,304
12/02/2007,14:30:00,42680,42685,42655,42665,234
12/02/2007,15:00:00,42660,42675,42640,42665,213
12/02/2007,15:30:00,42670,42680,42590,42610,1169
12/02/2007,16:00:00,42610,42645,42560,42630,1506
12/02/2007,16:30:00,42635,42640,42575,42595,1051
12/02/2007,17:00:00,42590,42625,42580,42605,878
12/02/2007,17:30:00,42605,42630,42600,42620,310
13/02/2007,09:00:00,42700,42725,42655,42665,1041
13/02/2007,09:30:00,42670,42775,42655,42760,1050
13/02/2007,10:00:00,42760,42795,42735,42740,742
13/02/2007,10:30:00,42740,42755,42675,42685,979
13/02/2007,11:00:00,42685,42695,42630,42655,1202
13/02/2007,11:30:00,42655,42670,42630,42635,684
13/02/2007,12:00:00,42635,42685,42620,42685,419
13/02/2007,12:30:00,42685,42705,42665,42670,267
13/02/2007,13:00:00,42670,42680,42650,42655,119
13/02/2007,13:30:00,42660,42665,42645,42650,130
13/02/2007,14:00:00,42650,42665,42640,42650,207
13/02/2007,14:30:00,42645,42665,42615,42640,519
13/02/2007,15:00:00,42645,42670,42640,42640,239
13/02/2007,15:30:00,42645,42740,42645,42735,1319
13/02/2007,16:00:00,42740,42770,42725,42725,946
13/02/2007,16:30:00,42720,42755,42690,42720,828
13/02/2007,17:00:00,42715,42785,42695,42785,930
13/02/2007,17:30:00,42785,42850,42780,42825,537
14/02/2007,09:00:00,42915,42940,42875,42900,898
14/02/2007,09:30:00,42905,42950,42885,42935,815
14/02/2007,10:00:00,42935,42945,42890,42925,613
14/02/2007,10:30:00,42925,42925,42900,42905,480
14/02/2007,11:00:00,42910,42920,42885,42910,645
14/02/2007,11:30:00,42915,42920,42860,42885,615
14/02/2007,12:00:00,42885,42890,42855,42875,367
14/02/2007,12:30:00,42875,42890,42865,42880,431
14/02/2007,13:00:00,42885,42900,42875,42895,193
14/02/2007,13:30:00,42895,42895,42870,42880,192
14/02/2007,14:00:00,42885,42910,42880,42895,312
14/02/2007,14:30:00,42890,42905,42855,42865,366
14/02/2007,15:00:00,42865,42875,42840,42865,429
14/02/2007,15:30:00,42865,42890,42850,42860,497
14/02/2007,16:00:00,42865,43000,42860,42950,2693
14/02/2007,16:30:00,42950,42970,42940,42970,910
14/02/2007,17:00:00,42970,43055,42945,43025,2067
14/02/2007,17:30:00,43025,43040,42995,43005,402
15/02/2007,09:00:00,43045,43110,43015,43015,1068
15/02/2007,09:30:00,43015,43015,42940,42955,999
15/02/2007,10:00:00,42955,42985,42945,42950,573
15/02/2007,10:30:00,42955,42975,42935,42950,692
15/02/2007,11:00:00,42950,42965,42880,42915,966
15/02/2007,11:30:00,42915,42945,42910,42920,461
15/02/2007,12:00:00,42920,42925,42895,42905,233
15/02/2007,12:30:00,42905,42965,42905,42960,382
15/02/2007,13:00:00,42965,42980,42950,42965,260
15/02/2007,13:30:00,42960,42975,42960,42965,135
15/02/2007,14:00:00,42960,42960,42915,42940,358
15/02/2007,14:30:00,42950,42975,42925,42965,448
15/02/2007,15:00:00,42965,42970,42920,42925,730
15/02/2007,15:30:00,42930,42965,42885,42940,1122
15/02/2007,16:00:00,42935,42995,42935,42945,994
15/02/2007,16:30:00,42945,42965,42890,42910,984
15/02/2007,17:00:00,42910,42995,42905,42990,1004
15/02/2007,17:30:00,42990,43000,42980,42995,255
16/02/2007,09:00:00,42935,42995,42935,42960,1434
16/02/2007,09:30:00,42965,42990,42930,42980,681
16/02/2007,10:00:00,42985,42995,42960,42975,345
16/02/2007,10:30:00,42975,42990,42960,42985,320
16/02/2007,11:00:00,42985,43005,42970,43000,536
16/02/2007,11:30:00,43000,43070,43000,43050,998
16/02/2007,12:00:00,43045,43045,43030,43035,350
16/02/2007,12:30:00,43035,43050,42995,43005,345
16/02/2007,13:00:00,43005,43030,43005,43025,183
16/02/2007,13:30:00,43025,43040,43020,43035,125
16/02/2007,14:00:00,43035,43055,43015,43015,264
16/02/2007,14:30:00,43015,43040,42985,42990,526
16/02/2007,15:00:00,42995,43025,42990,43000,254
16/02/2007,15:30:00,43000,43000,42950,42960,839
16/02/2007,16:00:00,42965,42975,42905,42940,1109
16/02/2007,16:30:00,42940,42980,42925,42970,606
16/02/2007,17:00:00,42965,42990,42950,42975,543
16/02/2007,17:30:00,42975,43005,42970,43000,245
19/02/2007,09:00:00,43070,43070,43020,43050,524
19/02/2007,09:30:00,43050,43090,43045,43065,592
19/02/2007,10:00:00,43060,43135,43050,43105,955
19/02/2007,10:30:00,43100,43125,43090,43095,357
19/02/2007,11:00:00,43090,43095,43060,43065,388
19/02/2007,11:30:00,43065,43065,43025,43055,641
19/02/2007,12:00:00,43050,43070,43045,43065,159
19/02/2007,12:30:00,43060,43070,43050,43065,130
19/02/2007,13:00:00,43070,43080,43050,43080,166
19/02/2007,13:30:00,43080,43080,43060,43065,98
19/02/2007,14:00:00,43065,43065,43060,43065,76
19/02/2007,14:30:00,43065,43065,43000,43005,503
19/02/2007,15:00:00,43005,43010,42980,43005,458
19/02/2007,15:30:00,43005,43040,43005,43035,294
19/02/2007,16:00:00,43035,43040,43020,43040,234
19/02/2007,16:30:00,43040,43080,43025,43070,444
19/02/2007,17:00:00,43075,43100,43060,43095,771
19/02/2007,17:30:00,43085,43115,43085,43100,324
20/02/2007,09:00:00,43075,43105,43015,43025,666
20/02/2007,09:30:00,43020,43065,43015,43055,404
20/02/2007,10:00:00,43055,43060,42975,42985,548
20/02/2007,10:30:00,42985,43010,42960,42970,535
20/02/2007,11:00:00,42965,42985,42940,42945,715
20/02/2007,11:30:00,42945,42955,42850,42880,999
20/02/2007,12:00:00,42880,42880,42780,42790,1168
20/02/2007,12:30:00,42785,42785,42695,42730,1264
20/02/2007,13:00:00,42735,42760,42730,42750,337
20/02/2007,13:30:00,42755,42800,42750,42790,275
20/02/2007,14:00:00,42790,42790,42750,42760,330
20/02/2007,14:30:00,42755,42760,42705,42715,483
20/02/2007,15:00:00,42710,42755,42710,42715,934
20/02/2007,15:30:00,42720,42740,42590,42605,2010
20/02/2007,16:00:00,42605,42645,42530,42640,1798
20/02/2007,16:30:00,42640,42660,42595,42650,888
20/02/2007,17:00:00,42650,42770,42640,42770,1354
20/02/2007,17:30:00,42770,42825,42760,42820,467
21/02/2007,09:00:00,42835,42905,42775,42845,1441
21/02/2007,09:30:00,42850,42855,42785,42810,689
21/02/2007,10:00:00,42810,42860,42805,42850,404
21/02/2007,10:30:00,42845,42865,42835,42845,281
21/02/2007,11:00:00,42845,42850,42805,42835,473
21/02/2007,11:30:00,42835,42835,42720,42735,638
21/02/2007,12:00:00,42730,42730,42685,42710,520
21/02/2007,12:30:00,42710,42710,42665,42670,374
21/02/2007,13:00:00,42670,42690,42615,42615,383
21/02/2007,13:30:00,42620,42655,42605,42645,229
21/02/2007,14:00:00,42645,42675,42630,42670,369
21/02/2007,14:30:00,42665,42665,42360,42415,3240
21/02/2007,15:00:00,42415,42445,42335,42385,1500
21/02/2007,15:30:00,42390,42425,42330,42395,2067
21/02/2007,16:00:00,42385,42480,42375,42450,1876
21/02/2007,16:30:00,42450,42455,42285,42400,2348
21/02/2007,17:00:00,42400,42435,42335,42400,1499
21/02/2007,17:30:00,42395,42400,42350,42395,483
22/02/2007,09:00:00,42505,42635,42480,42575,1760
22/02/2007,09:30:00,42575,42580,42520,42555,641
22/02/2007,10:00:00,42555,42580,42555,42575,499
22/02/2007,10:30:00,42575,42600,42555,42575,672
22/02/2007,11:00:00,42580,42630,42575,42605,1186
22/02/2007,11:30:00,42605,42630,42580,42590,639
22/02/2007,12:00:00,42590,42660,42590,42635,659
22/02/2007,12:30:00,42630,42665,42625,42630,244
22/02/2007,13:00:00,42625,42645,42625,42640,129
22/02/2007,13:30:00,42640,42655,42615,42620,207
22/02/2007,14:00:00,42625,42630,42590,42630,366
22/02/2007,14:30:00,42630,42695,42595,42625,823
22/02/2007,15:00:00,42625,42685,42625,42655,381
22/02/2007,15:30:00,42660,42775,42635,42760,1353
22/02/2007,16:00:00,42760,42810,42625,42660,2572
22/02/2007,16:30:00,42660,42760,42610,42740,1566
22/02/2007,17:00:00,42740,42750,42530,42570,1988
22/02/2007,17:30:00,42570,42585,42470,42475,848
23/02/2007,09:00:00,42575,42680,42575,42615,1456
23/02/2007,09:30:00,42615,42615,42480,42485,1175
23/02/2007,10:00:00,42485,42550,42450,42485,1676
23/02/2007,10:30:00,42485,42525,42460,42480,1020
23/02/2007,11:00:00,42480,42495,42470,42485,315
23/02/2007,11:30:00,42485,42510,42460,42470,441
23/02/2007,12:00:00,42470,42520,42460,42505,665
23/02/2007,12:30:00,42510,42540,42500,42525,246
23/02/2007,13:00:00,42525,42570,42525,42565,252
23/02/2007,13:30:00,42565,42615,42560,42615,353
23/02/2007,14:00:00,42610,42625,42585,42605,460
23/02/2007,14:30:00,42610,42720,42600,42715,787
23/02/2007,15:00:00,42715,42720,42655,42660,662
23/02/2007,15:30:00,42660,42660,42560,42575,1549
23/02/2007,16:00:00,42570,42615,42520,42530,1636
23/02/2007,16:30:00,42530,42585,42510,42560,1493
23/02/2007,17:00:00,42555,42595,42535,42570,834
23/02/2007,17:30:00,42575,42625,42565,42585,325
26/02/2007,09:00:00,42640,42735,42635,42730,1196
26/02/2007,09:30:00,42730,42820,42730,42785,1088
26/02/2007,10:00:00,42790,42930,42775,42910,1861
26/02/2007,10:30:00,42910,42920,42875,42880,876
26/02/2007,11:00:00,42880,42920,42880,42885,666
26/02/2007,11:30:00,42885,42960,42880,42925,707
26/02/2007,12:00:00,42920,42925,42900,42920,316
26/02/2007,12:30:00,42915,42925,42905,42910,128
26/02/2007,13:00:00,42910,42920,42895,42915,149
26/02/2007,13:30:00,42915,42930,42900,42925,151
26/02/2007,14:00:00,42925,42975,42920,42960,437
26/02/2007,14:30:00,42955,42960,42940,42945,246
26/02/2007,15:00:00,42945,42960,42940,42955,195
26/02/2007,15:30:00,42955,42975,42860,42865,1145
26/02/2007,16:00:00,42865,42945,42845,42900,1186
26/02/2007,16:30:00,42895,42905,42825,42895,1463
26/02/2007,17:00:00,42900,42930,42895,42925,937
26/02/2007,17:30:00,42925,42930,42910,42915,362
27/02/2007,09:00:00,42700,42740,42540,42565,3048
27/02/2007,09:30:00,42565,42580,42400,42440,2689
27/02/2007,10:00:00,42440,42520,42425,42480,1695
27/02/2007,10:30:00,42480,42480,42380,42435,2021
27/02/2007,11:00:00,42440,42440,42370,42415,1101
27/02/2007,11:30:00,42420,42455,42400,42450,841
27/02/2007,12:00:00,42450,42460,42395,42415,562
27/02/2007,12:30:00,42420,42425,42310,42315,878
27/02/2007,13:00:00,42315,42350,42280,42315,1050
27/02/2007,13:30:00,42315,42320,42255,42290,770
27/02/2007,14:00:00,42290,42325,42225,42235,767
27/02/2007,14:30:00,42235,42235,41960,41985,3908
27/02/2007,15:00:00,41985,42010,41920,41995,2092
27/02/2007,15:30:00,41995,42010,41815,41840,3149
27/02/2007,16:00:00,41845,41965,41810,41835,3118
27/02/2007,16:30:00,41830,41915,41785,41790,3009
27/02/2007,17:00:00,41790,41795,41630,41680,3349
27/02/2007,17:30:00,41665,41735,41665,41730,654
28/02/2007,09:00:00,41550,41550,40750,41230,5340
28/02/2007,09:30:00,41230,41240,40980,41170,4504
28/02/2007,10:00:00,41165,41305,41105,41135,2964
28/02/2007,10:30:00,41140,41365,41105,41330,2148
28/02/2007,11:00:00,41330,41465,41320,41330,2424
28/02/2007,11:30:00,41330,41410,41315,41325,1308
28/02/2007,12:00:00,41320,41625,41320,41595,2029
28/02/2007,12:30:00,41600,41655,41465,41470,1621
28/02/2007,13:00:00,41465,41490,41335,41415,1549
28/02/2007,13:30:00,41415,41535,41400,41535,775
28/02/2007,14:00:00,41535,41565,41430,41480,1100
28/02/2007,14:30:00,41480,41585,41410,41450,2081
28/02/2007,15:00:00,41450,41455,41385,41390,1005
28/02/2007,15:30:00,41390,41530,41065,41270,4965
28/02/2007,16:00:00,41270,41295,41090,41270,4448
28/02/2007,16:30:00,41270,41430,41270,41345,3379
28/02/2007,17:00:00,41350,41360,41170,41170,2193
28/02/2007,17:30:00,41175,41245,41100,41110,661
01/03/2007,09:00:00,41250,41290,41110,41270,3016
01/03/2007,09:30:00,41270,41350,41260,41275,1650
01/03/2007,10:00:00,41275,41465,41240,41425,1916
01/03/2007,10:30:00,41425,41445,41350,41360,1459
01/03/2007,11:00:00,41360,41480,41360,41430,1271
01/03/2007,11:30:00,41425,41535,41425,41495,1114
01/03/2007,12:00:00,41490,41490,41365,41390,1126
01/03/2007,12:30:00,41390,41390,41135,41210,2200
01/03/2007,13:00:00,41215,41215,40990,41005,2462
01/03/2007,13:30:00,41000,41055,40490,40505,6372
01/03/2007,14:00:00,40500,40735,40330,40585,4564
01/03/2007,14:30:00,40585,40760,40515,40610,2782
01/03/2007,15:00:00,40605,40605,40350,40395,2078
01/03/2007,15:30:00,40395,40420,40105,40330,5338
01/03/2007,16:00:00,40330,40720,40330,40610,4565
01/03/2007,16:30:00,40610,40775,40545,40735,3258
01/03/2007,17:00:00,40735,40815,40555,40745,3102
01/03/2007,17:30:00,40745,40800,40680,40680,761
02/03/2007,09:00:00,40770,40950,40760,40900,3424
02/03/2007,09:30:00,40900,40945,40810,40880,2679
02/03/2007,10:00:00,40885,40900,40580,40620,3382
02/03/2007,10:30:00,40620,40700,40415,40450,3568
02/03/2007,11:00:00,40450,40670,40425,40650,2102
02/03/2007,11:30:00,40655,40765,40580,40740,1556
02/03/2007,12:00:00,40745,40755,40620,40645,1068
02/03/2007,12:30:00,40645,40650,40420,40480,1741
02/03/2007,13:00:00,40470,40510,40365,40465,2238
02/03/2007,13:30:00,40465,40570,40465,40510,979
02/03/2007,14:00:00,40510,40510,40295,40385,1551
02/03/2007,14:30:00,40390,40450,40315,40340,1982
02/03/2007,15:00:00,40350,40545,40350,40495,1355
02/03/2007,15:30:00,40500,40610,40445,40555,2596
02/03/2007,16:00:00,40560,40720,40425,40545,3122
02/03/2007,16:30:00,40545,40705,40510,40645,2109
02/03/2007,17:00:00,40640,40705,40560,40645,1679
02/03/2007,17:30:00,40645,40645,40525,40540,429
05/03/2007,09:00:00,40205,40205,39835,39985,4245
05/03/2007,09:30:00,39995,40100,39940,40065,2338
05/03/2007,10:00:00,40070,40160,39970,40045,2440
05/03/2007,10:30:00,40045,40070,39935,39975,2332
05/03/2007,11:00:00,39975,40030,39925,39935,1407
05/03/2007,11:30:00,39935,39990,39860,39990,1379
05/03/2007,12:00:00,39995,40030,39940,40015,871
05/03/2007,12:30:00,40015,40045,40000,40030,550
05/03/2007,13:00:00,40020,40020,39955,39970,553
05/03/2007,13:30:00,39965,40015,39950,40010,671
05/03/2007,14:00:00,40000,40060,39995,40050,637
05/03/2007,14:30:00,40055,40175,40035,40175,1382
05/03/2007,15:00:00,40175,40210,40005,40015,1918
05/03/2007,15:30:00,40020,40190,40015,40180,2196
05/03/2007,16:00:00,40175,40330,40055,40210,3269
05/03/2007,16:30:00,40215,40220,40100,40200,2060
05/03/2007,17:00:00,40200,40330,40160,40220,2558
05/03/2007,17:30:00,40215,40225,40120,40130,628
06/03/2007,09:00:00,40250,40550,40250,40385,3167
06/03/2007,09:30:00,40385,40455,40340,40430,1893
06/03/2007,10:00:00,40440,40490,40350,40490,1790
06/03/2007,10:30:00,40490,40520,40465,40505,1002
06/03/2007,11:00:00,40505,40510,40390,40445,838
06/03/2007,11:30:00,40445,40590,40420,40505,1334
06/03/2007,12:00:00,40505,40565,40505,40520,859
06/03/2007,12:30:00,40520,40610,40510,40525,725
06/03/2007,13:00:00,40525,40545,40515,40525,286
06/03/2007,13:30:00,40520,40545,40505,40515,407
06/03/2007,14:00:00,40515,40515,40440,40455,769
06/03/2007,14:30:00,40455,40470,40325,40425,2128
06/03/2007,15:00:00,40425,40475,40375,40470,972
06/03/2007,15:30:00,40470,40535,40395,40445,1981
06/03/2007,16:00:00,40445,40450,40350,40440,2296
06/03/2007,16:30:00,40440,40465,40350,40360,1550
06/03/2007,17:00:00,40360,40445,40355,40435,1177
06/03/2007,17:30:00,40435,40460,40425,40435,392
07/03/2007,09:00:00,40545,40575,40290,40305,2588
07/03/2007,09:30:00,40305,40405,40255,40390,2060
07/03/2007,10:00:00,40390,40425,40325,40400,1194
07/03/2007,10:30:00,40405,40460,40385,40405,1046
07/03/2007,11:00:00,40405,40480,40395,40450,731
07/03/2007,11:30:00,40450,40450,40355,40370,777
07/03/2007,12:00:00,40370,40385,40280,40295,1028
07/03/2007,12:30:00,40295,40325,40260,40325,665
07/03/2007,13:00:00,40330,40335,40280,40310,263
07/03/2007,13:30:00,40320,40345,40285,40320,484
07/03/2007,14:00:00,40315,40355,40280,40325,624
07/03/2007,14:30:00,40325,40340,40290,40310,370
07/03/2007,15:00:00,40315,40365,40315,40350,526
07/03/2007,15:30:00,40350,40425,40325,40370,1459
07/03/2007,16:00:00,40360,40465,40325,40440,1400
07/03/2007,16:30:00,40440,40530,40420,40435,1920
07/03/2007,17:00:00,40435,40435,40360,40405,1459
07/03/2007,17:30:00,40405,40405,40365,40370,361
08/03/2007,09:00:00,40580,40610,40540,40555,934
08/03/2007,09:30:00,40555,40685,40535,40670,1173
08/03/2007,10:00:00,40675,40775,40665,40770,1607
08/03/2007,10:30:00,40765,40820,40730,40765,1455
08/03/2007,11:00:00,40770,40770,40720,40735,589
08/03/2007,11:30:00,40735,40740,40705,40740,325
08/03/2007,12:00:00,40740,40790,40735,40760,581
08/03/2007,12:30:00,40760,40775,40750,40755,298
08/03/2007,13:00:00,40755,40770,40750,40770,180
08/03/2007,13:30:00,40760,40780,40710,40735,607
08/03/2007,14:00:00,40735,40810,40725,40775,522
08/03/2007,14:30:00,40770,40795,40700,40790,1211
08/03/2007,15:00:00,40795,40825,40755,40770,1030
08/03/2007,15:30:00,40775,40815,40765,40780,951
08/03/2007,16:00:00,40780,40925,40770,40925,1784
08/03/2007,16:30:00,40920,40945,40880,40910,1518
08/03/2007,17:00:00,40915,40935,40855,40905,1577
08/03/2007,17:30:00,40895,40940,40890,40935,476
09/03/2007,09:00:00,40880,40965,40710,40720,2295
09/03/2007,09:30:00,40730,40745,40605,40670,2249
09/03/2007,10:00:00,40670,40710,40610,40645,1613
09/03/2007,10:30:00,40640,40655,40570,40645,1273
09/03/2007,11:00:00,40650,40655,40615,40640,387
09/03/2007,11:30:00,40645,40685,40610,40665,728
09/03/2007,12:00:00,40660,40670,40615,40635,327
09/03/2007,12:30:00,40640,40655,40615,40655,356
09/03/2007,13:00:00,40655,40665,40635,40660,167
09/03/2007,13:30:00,40655,40660,40625,40635,181
09/03/2007,14:00:00,40630,40640,40605,40615,315
09/03/2007,14:30:00,40625,40945,40625,40920,3549
09/03/2007,15:00:00,40920,40995,40915,40975,1542
09/03/2007,15:30:00,40975,41050,40830,40830,2234
09/03/2007,16:00:00,40835,40870,40690,40840,3206
09/03/2007,16:30:00,40840,40945,40785,40900,1383
09/03/2007,17:00:00,40900,40925,40825,40885,1570
09/03/2007,17:30:00,40880,40920,40865,40910,395
12/03/2007,09:00:00,41035,41140,41035,41130,1864
12/03/2007,09:30:00,41135,41160,41065,41100,1744
12/03/2007,10:00:00,41100,41100,40935,40950,2462
12/03/2007,10:30:00,40945,40980,40910,40920,1493
12/03/2007,11:00:00,40920,40930,40845,40910,1551
12/03/2007,11:30:00,40915,40960,40870,40955,889
12/03/2007,12:00:00,40960,40980,40925,40955,624
12/03/2007,12:30:00,40955,40955,40895,40940,534
12/03/2007,13:00:00,40940,40950,40815,40835,755
12/03/2007,13:30:00,40830,40840,40675,40775,2766
12/03/2007,14:00:00,40765,40765,40695,40755,2031
12/03/2007,14:30:00,40750,40880,40650,40680,2762
12/03/2007,15:00:00,40680,40820,40630,40755,2293
12/03/2007,15:30:00,40755,40795,40715,40775,1425
12/03/2007,16:00:00,40770,40835,40700,40700,1263
12/03/2007,16:30:00,40695,40755,40680,40740,2225
12/03/2007,17:00:00,40740,40820,40715,40745,2336
12/03/2007,17:30:00,40750,40750,40705,40720,962
13/03/2007,09:00:00,40730,40790,40595,40660,4220
13/03/2007,09:30:00,40665,40710,40600,40710,2023
13/03/2007,10:00:00,40705,40790,40680,40760,1473
13/03/2007,10:30:00,40765,40820,40760,40805,1962
13/03/2007,11:00:00,40805,40900,40805,40850,2607
13/03/2007,11:30:00,40850,40870,40775,40790,1514
13/03/2007,12:00:00,40785,40785,40550,40630,3111
13/03/2007,12:30:00,40625,40625,40450,40540,4152
13/03/2007,13:00:00,40540,40600,40500,40530,2209
13/03/2007,13:30:00,40530,40550,40435,40465,2984
13/03/2007,14:00:00,40465,40490,40405,40450,2882
13/03/2007,14:30:00,40455,40575,40425,40560,2715
13/03/2007,15:00:00,40560,40620,40510,40595,2084
13/03/2007,15:30:00,40600,40620,40555,40570,1428
13/03/2007,16:00:00,40570,40660,40555,40565,1736
13/03/2007,16:30:00,40565,40620,40515,40550,1457
13/03/2007,17:00:00,40555,40575,40275,40280,3109
13/03/2007,17:30:00,40275,40310,40205,40220,949
14/03/2007,09:00:00,40005,40005,39540,39605,5801
14/03/2007,09:30:00,39610,39770,39575,39765,3150
14/03/2007,10:00:00,39770,39815,39645,39710,2687
14/03/2007,10:30:00,39710,39735,39630,39655,2355
14/03/2007,11:00:00,39660,39680,39570,39660,3460
14/03/2007,11:30:00,39655,39705,39630,39665,2478
14/03/2007,12:00:00,39660,39735,39640,39725,1409
14/03/2007,12:30:00,39725,39730,39570,39595,1690
14/03/2007,13:00:00,39605,39605,39490,39545,2061
14/03/2007,13:30:00,39545,39660,39545,39605,5554
14/03/2007,14:00:00,39605,39720,39595,39680,3114
14/03/2007,14:30:00,39680,39770,39610,39650,3196
14/03/2007,15:00:00,39645,39680,39485,39620,2842
14/03/2007,15:30:00,39630,39730,39610,39650,2733
14/03/2007,16:00:00,39655,39675,39565,39580,2097
14/03/2007,16:30:00,39585,39585,39440,39500,2662
14/03/2007,17:00:00,39505,39505,39255,39270,3281
14/03/2007,17:30:00,39300,39350,39250,39350,863