DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 15/01/2007,09:00:00,42445,42600,42445,42570,1827 15/01/2007,09:45:00,42560,42575,42535,42555,804 15/01/2007,10:30:00,42555,42560,42505,42555,758 15/01/2007,11:15:00,42555,42570,42530,42530,415 15/01/2007,12:00:00,42530,42540,42495,42510,505 15/01/2007,12:45:00,42505,42535,42500,42520,260 15/01/2007,13:30:00,42520,42555,42515,42555,229 15/01/2007,14:15:00,42550,42565,42540,42545,296 15/01/2007,15:00:00,42550,42575,42540,42550,272 15/01/2007,15:45:00,42555,42590,42545,42580,328 15/01/2007,16:30:00,42585,42620,42575,42595,739 15/01/2007,17:15:00,42600,42605,42520,42530,696 16/01/2007,09:00:00,42570,42605,42445,42525,2257 16/01/2007,09:45:00,42525,42545,42475,42490,1162 16/01/2007,10:30:00,42490,42570,42480,42535,736 16/01/2007,11:15:00,42535,42575,42530,42565,439 16/01/2007,12:00:00,42560,42570,42540,42555,287 16/01/2007,12:45:00,42555,42565,42525,42535,209 16/01/2007,13:30:00,42525,42560,42515,42535,235 16/01/2007,14:15:00,42540,42540,42435,42445,1517 16/01/2007,15:00:00,42450,42525,42425,42520,1430 16/01/2007,15:45:00,42520,42545,42415,42450,1784 16/01/2007,16:30:00,42445,42470,42320,42400,2135 16/01/2007,17:15:00,42395,42435,42345,42415,1068 17/01/2007,09:00:00,42400,42460,42360,42365,1357 17/01/2007,09:45:00,42360,42375,42255,42270,1491 17/01/2007,10:30:00,42270,42310,42265,42280,739 17/01/2007,11:15:00,42285,42315,42260,42280,463 17/01/2007,12:00:00,42275,42305,42275,42280,532 17/01/2007,12:45:00,42280,42295,42265,42290,326 17/01/2007,13:30:00,42290,42300,42190,42205,715 17/01/2007,14:15:00,42210,42210,41920,41930,3318 17/01/2007,15:00:00,41940,42040,41915,42000,1912 17/01/2007,15:45:00,41995,42045,41880,41890,2169 17/01/2007,16:30:00,41890,41970,41810,41965,2416 17/01/2007,17:15:00,41960,42015,41930,41930,1772 18/01/2007,09:00:00,42150,42200,42060,42065,2098 18/01/2007,09:45:00,42065,42125,42055,42085,1056 18/01/2007,10:30:00,42090,42150,42075,42140,770 18/01/2007,11:15:00,42140,42175,42135,42160,976 18/01/2007,12:00:00,42155,42165,42125,42140,868 18/01/2007,12:45:00,42135,42140,42120,42130,545 18/01/2007,13:30:00,42140,42170,42110,42115,499 18/01/2007,14:15:00,42115,42195,42075,42165,1669 18/01/2007,15:00:00,42165,42235,42125,42150,1849 18/01/2007,15:45:00,42150,42210,41880,41970,3867 18/01/2007,16:30:00,41975,41995,41850,41950,2687 18/01/2007,17:15:00,41955,41980,41900,41930,1237 19/01/2007,09:00:00,41900,41950,41850,41900,2365 19/01/2007,09:45:00,41900,41955,41825,41925,1781 19/01/2007,10:30:00,41915,41950,41890,41930,1535 19/01/2007,11:15:00,41930,42015,41920,41980,1226 19/01/2007,12:00:00,41975,42035,41970,41985,694 19/01/2007,12:45:00,41990,42065,41965,42040,683 19/01/2007,13:30:00,42035,42060,42020,42035,393 19/01/2007,14:15:00,42040,42100,42035,42100,689 19/01/2007,15:00:00,42105,42210,42105,42180,1883 19/01/2007,15:45:00,42175,42330,42140,42280,3108 19/01/2007,16:30:00,42285,42405,42275,42340,2335 19/01/2007,17:15:00,42340,42365,42275,42285,1104 22/01/2007,09:00:00,42420,42465,42290,42405,2123 22/01/2007,09:45:00,42405,42440,42375,42405,1340 22/01/2007,10:30:00,42410,42510,42410,42505,902 22/01/2007,11:15:00,42500,42540,42485,42490,892 22/01/2007,12:00:00,42490,42490,42465,42475,354 22/01/2007,12:45:00,42470,42485,42445,42480,689 22/01/2007,13:30:00,42485,42500,42470,42480,179 22/01/2007,14:15:00,42480,42525,42480,42515,584 22/01/2007,15:00:00,42510,42515,42415,42445,773 22/01/2007,15:45:00,42440,42460,42245,42290,3296 22/01/2007,16:30:00,42290,42300,42175,42250,2792 22/01/2007,17:15:00,42255,42270,42180,42210,998 23/01/2007,09:00:00,42270,42340,42175,42295,2229 23/01/2007,09:45:00,42300,42440,42300,42395,2016 23/01/2007,10:30:00,42395,42400,42320,42355,1318 23/01/2007,11:15:00,42355,42355,42210,42220,1849 23/01/2007,12:00:00,42220,42250,42095,42130,1989 23/01/2007,12:45:00,42130,42155,42075,42125,1039 23/01/2007,13:30:00,42130,42150,42110,42120,407 23/01/2007,14:15:00,42120,42265,42100,42205,1115 23/01/2007,15:00:00,42210,42280,42195,42210,1253 23/01/2007,15:45:00,42210,42335,42205,42240,2313 23/01/2007,16:30:00,42245,42305,42180,42305,2391 23/01/2007,17:15:00,42300,42335,42285,42310,904 24/01/2007,09:00:00,42400,42530,42400,42515,2308 24/01/2007,09:45:00,42510,42540,42420,42450,1901 24/01/2007,10:30:00,42450,42495,42420,42485,972 24/01/2007,11:15:00,42490,42570,42480,42555,1090 24/01/2007,12:00:00,42555,42600,42540,42595,799 24/01/2007,12:45:00,42595,42620,42575,42600,839 24/01/2007,13:30:00,42595,42615,42565,42605,579 24/01/2007,14:15:00,42600,42715,42590,42670,1451 24/01/2007,15:00:00,42675,42725,42660,42720,949 24/01/2007,15:45:00,42720,42735,42655,42675,1982 24/01/2007,16:30:00,42675,42785,42670,42755,1829 24/01/2007,17:15:00,42755,42795,42745,42775,877 25/01/2007,09:00:00,42785,42830,42680,42735,1922 25/01/2007,09:45:00,42740,42860,42710,42840,1761 25/01/2007,10:30:00,42840,42920,42815,42905,1593 25/01/2007,11:15:00,42900,42905,42790,42835,1064 25/01/2007,12:00:00,42840,42840,42790,42795,367 25/01/2007,12:45:00,42795,42810,42740,42740,459 25/01/2007,13:30:00,42740,42755,42665,42670,873 25/01/2007,14:15:00,42675,42765,42655,42685,1287 25/01/2007,15:00:00,42690,42755,42685,42715,684 25/01/2007,15:45:00,42715,42765,42575,42595,2334 25/01/2007,16:30:00,42595,42650,42520,42620,1187 25/01/2007,17:15:00,42620,42650,42550,42600,921 26/01/2007,09:00:00,42480,42495,42275,42405,3254 26/01/2007,09:45:00,42405,42435,42360,42420,1579 26/01/2007,10:30:00,42420,42520,42420,42500,1468 26/01/2007,11:15:00,42495,42540,42480,42485,854 26/01/2007,12:00:00,42485,42505,42445,42470,682 26/01/2007,12:45:00,42465,42530,42455,42500,378 26/01/2007,13:30:00,42500,42510,42440,42505,619 26/01/2007,14:15:00,42505,42600,42475,42595,1293 26/01/2007,15:00:00,42595,42600,42450,42485,1191 26/01/2007,15:45:00,42480,42480,42270,42400,4123 26/01/2007,16:30:00,42405,42485,42320,42355,2375 26/01/2007,17:15:00,42355,42410,42330,42330,840 29/01/2007,09:00:00,42460,42475,42310,42465,1646 29/01/2007,09:45:00,42465,42545,42440,42505,1649 29/01/2007,10:30:00,42510,42580,42505,42555,1291 29/01/2007,11:15:00,42560,42560,42470,42495,745 29/01/2007,12:00:00,42495,42515,42450,42480,588 29/01/2007,12:45:00,42480,42505,42465,42505,179 29/01/2007,13:30:00,42505,42510,42405,42420,621 29/01/2007,14:15:00,42420,42460,42395,42430,531 29/01/2007,15:00:00,42425,42500,42385,42490,1199 29/01/2007,15:45:00,42490,42500,42405,42410,1692 29/01/2007,16:30:00,42410,42480,42360,42455,1769 29/01/2007,17:15:00,42455,42475,42425,42435,532 30/01/2007,09:00:00,42400,42400,42210,42250,2266 30/01/2007,09:45:00,42250,42305,42225,42255,1520 30/01/2007,10:30:00,42255,42315,42240,42305,979 30/01/2007,11:15:00,42300,42300,42230,42235,664 30/01/2007,12:00:00,42235,42295,42225,42295,554 30/01/2007,12:45:00,42290,42500,42290,42490,1542 30/01/2007,13:30:00,42490,42520,42440,42460,1341 30/01/2007,14:15:00,42465,42500,42425,42460,1063 30/01/2007,15:00:00,42465,42480,42395,42430,1395 30/01/2007,15:45:00,42435,42520,42395,42480,2181 30/01/2007,16:30:00,42480,42505,42380,42480,2330 30/01/2007,17:15:00,42490,42520,42450,42460,1053 31/01/2007,09:00:00,42430,42550,42390,42400,1891 31/01/2007,09:45:00,42405,42505,42405,42490,1669 31/01/2007,10:30:00,42495,42520,42425,42440,1784 31/01/2007,11:15:00,42435,42485,42425,42470,823 31/01/2007,12:00:00,42465,42510,42440,42490,858 31/01/2007,12:45:00,42485,42500,42435,42455,635 31/01/2007,13:30:00,42450,42470,42425,42445,473 31/01/2007,14:15:00,42450,42535,42425,42455,1566 31/01/2007,15:00:00,42455,42485,42415,42415,977 31/01/2007,15:45:00,42415,42530,42350,42515,2630 31/01/2007,16:30:00,42515,42595,42485,42485,2264 31/01/2007,17:15:00,42490,42490,42330,42390,1812 01/02/2007,09:00:00,42600,42760,42600,42680,2330 01/02/2007,09:45:00,42680,42750,42670,42735,1334 01/02/2007,10:30:00,42730,42750,42705,42725,765 01/02/2007,11:15:00,42730,42750,42705,42735,836 01/02/2007,12:00:00,42735,42780,42715,42745,1071 01/02/2007,12:45:00,42745,42760,42730,42740,367 01/02/2007,13:30:00,42740,42740,42705,42715,294 01/02/2007,14:15:00,42720,42765,42700,42755,567 01/02/2007,15:00:00,42745,42765,42720,42735,591 01/02/2007,15:45:00,42735,42765,42685,42725,1682 01/02/2007,16:30:00,42725,42750,42650,42665,1653 01/02/2007,17:15:00,42660,42680,42625,42675,910 02/02/2007,09:00:00,42740,42765,42705,42740,1557 02/02/2007,09:45:00,42740,42750,42710,42740,829 02/02/2007,10:30:00,42745,42800,42745,42785,1127 02/02/2007,11:15:00,42785,42795,42755,42775,312 02/02/2007,12:00:00,42780,42835,42765,42815,536 02/02/2007,12:45:00,42815,42850,42800,42805,528 02/02/2007,13:30:00,42800,42815,42755,42760,400 02/02/2007,14:15:00,42760,42840,42710,42820,2007 02/02/2007,15:00:00,42825,42860,42790,42825,1398 02/02/2007,15:45:00,42825,42880,42755,42825,1714 02/02/2007,16:30:00,42830,42850,42770,42800,1107 02/02/2007,17:15:00,42795,42805,42740,42790,754 05/02/2007,09:00:00,42715,42770,42655,42740,1653 05/02/2007,09:45:00,42740,42765,42690,42715,1042 05/02/2007,10:30:00,42720,42750,42715,42730,497 05/02/2007,11:15:00,42735,42795,42730,42760,843 05/02/2007,12:00:00,42755,42775,42715,42740,764 05/02/2007,12:45:00,42745,42765,42735,42745,284 05/02/2007,13:30:00,42750,42815,42745,42800,464 05/02/2007,14:15:00,42800,42830,42800,42830,471 05/02/2007,15:00:00,42830,42880,42825,42865,986 05/02/2007,15:45:00,42865,42880,42795,42870,1675 05/02/2007,16:30:00,42875,42935,42860,42880,1940 05/02/2007,17:15:00,42880,42880,42845,42870,775 06/02/2007,09:00:00,42890,42980,42865,42935,1930 06/02/2007,09:45:00,42930,42945,42850,42870,1491 06/02/2007,10:30:00,42870,42985,42870,42975,819 06/02/2007,11:15:00,42970,42990,42960,42970,688 06/02/2007,12:00:00,42965,42965,42920,42920,494 06/02/2007,12:45:00,42920,42930,42900,42915,220 06/02/2007,13:30:00,42920,42925,42885,42905,396 06/02/2007,14:15:00,42905,42935,42885,42895,405 06/02/2007,15:00:00,42895,42925,42855,42895,721 06/02/2007,15:45:00,42900,42920,42790,42845,1892 06/02/2007,16:30:00,42845,42850,42710,42785,2159 06/02/2007,17:15:00,42785,42790,42755,42775,833 07/02/2007,09:00:00,42840,42850,42795,42830,1112 07/02/2007,09:45:00,42815,42865,42805,42865,817 07/02/2007,10:30:00,42865,42870,42845,42865,711 07/02/2007,11:15:00,42865,42890,42865,42870,464 07/02/2007,12:00:00,42865,42870,42850,42860,222 07/02/2007,12:45:00,42860,42860,42810,42825,318 07/02/2007,13:30:00,42820,42860,42820,42850,329 07/02/2007,14:15:00,42855,42930,42815,42915,1223 07/02/2007,15:00:00,42915,42975,42910,42930,1267 07/02/2007,15:45:00,42930,42975,42890,42940,1460 07/02/2007,16:30:00,42945,43030,42935,43005,2068 07/02/2007,17:15:00,43010,43055,42985,43050,1115 08/02/2007,09:00:00,43015,43035,42980,43005,970 08/02/2007,09:45:00,43010,43060,43005,43010,791 08/02/2007,10:30:00,43010,43010,42905,42930,1359 08/02/2007,11:15:00,42935,42945,42845,42860,1185 08/02/2007,12:00:00,42855,42855,42750,42765,1610 08/02/2007,12:45:00,42765,42775,42635,42660,1814 08/02/2007,13:30:00,42660,42675,42570,42630,1699 08/02/2007,14:15:00,42630,42675,42595,42620,1343 08/02/2007,15:00:00,42620,42665,42540,42605,2253 08/02/2007,15:45:00,42605,42705,42565,42620,2239 08/02/2007,16:30:00,42620,42665,42555,42610,1969 08/02/2007,17:15:00,42610,42655,42600,42600,1035 09/02/2007,09:00:00,42750,42835,42740,42795,1677 09/02/2007,09:45:00,42800,42920,42800,42880,1668 09/02/2007,10:30:00,42880,42920,42860,42900,858 09/02/2007,11:15:00,42905,42920,42870,42890,827 09/02/2007,12:00:00,42890,42895,42870,42890,264 09/02/2007,12:45:00,42885,42895,42860,42875,179 09/02/2007,13:30:00,42875,42915,42850,42895,386 09/02/2007,14:15:00,42895,42905,42865,42875,426 09/02/2007,15:00:00,42880,42950,42875,42915,842 09/02/2007,15:45:00,42920,42925,42860,42865,1129 09/02/2007,16:30:00,42865,42885,42845,42885,1038 09/02/2007,17:15:00,42885,42915,42860,42915,766 12/02/2007,09:00:00,42825,42825,42640,42645,1866 12/02/2007,09:45:00,42650,42650,42545,42610,2491 12/02/2007,10:30:00,42615,42670,42610,42630,1284 12/02/2007,11:15:00,42640,42655,42610,42630,418 12/02/2007,12:00:00,42625,42640,42605,42630,285 12/02/2007,12:45:00,42635,42640,42615,42635,154 12/02/2007,13:30:00,42635,42690,42620,42665,521 12/02/2007,14:15:00,42665,42685,42655,42665,309 12/02/2007,15:00:00,42660,42680,42640,42645,587 12/02/2007,15:45:00,42640,42650,42560,42630,2301 12/02/2007,16:30:00,42635,42640,42575,42600,1382 12/02/2007,17:15:00,42605,42630,42595,42620,857 13/02/2007,09:00:00,42700,42725,42655,42685,1283 13/02/2007,09:45:00,42690,42795,42690,42740,1550 13/02/2007,10:30:00,42740,42755,42640,42675,1528 13/02/2007,11:15:00,42670,42675,42630,42635,1337 13/02/2007,12:00:00,42635,42705,42620,42700,577 13/02/2007,12:45:00,42695,42700,42650,42655,228 13/02/2007,13:30:00,42660,42665,42645,42650,243 13/02/2007,14:15:00,42645,42665,42615,42640,613 13/02/2007,15:00:00,42645,42735,42640,42695,997 13/02/2007,15:45:00,42695,42770,42695,42725,1507 13/02/2007,16:30:00,42720,42755,42690,42730,1121 13/02/2007,17:15:00,42730,42850,42725,42825,1174 14/02/2007,09:00:00,42915,42940,42875,42900,1233 14/02/2007,09:45:00,42900,42950,42885,42925,1093 14/02/2007,10:30:00,42925,42925,42885,42905,914 14/02/2007,11:15:00,42905,42920,42860,42885,826 14/02/2007,12:00:00,42885,42890,42855,42890,678 14/02/2007,12:45:00,42890,42900,42865,42895,313 14/02/2007,13:30:00,42895,42910,42870,42900,335 14/02/2007,14:15:00,42900,42910,42855,42865,535 14/02/2007,15:00:00,42865,42890,42840,42865,718 14/02/2007,15:45:00,42865,43000,42850,42950,2901 14/02/2007,16:30:00,42950,42995,42940,42990,1398 14/02/2007,17:15:00,42985,43055,42985,43005,1981 15/02/2007,09:00:00,43045,43110,42985,42990,1550 15/02/2007,09:45:00,42990,42990,42940,42950,1090 15/02/2007,10:30:00,42955,42975,42905,42905,1179 15/02/2007,11:15:00,42905,42945,42880,42920,940 15/02/2007,12:00:00,42920,42945,42895,42945,363 15/02/2007,12:45:00,42945,42980,42940,42965,512 15/02/2007,13:30:00,42960,42975,42925,42930,290 15/02/2007,14:15:00,42930,42975,42915,42965,651 15/02/2007,15:00:00,42965,42970,42910,42930,1285 15/02/2007,15:45:00,42930,42995,42885,42945,1561 15/02/2007,16:30:00,42945,42965,42890,42955,1577 15/02/2007,17:15:00,42955,43000,42950,42995,666 16/02/2007,09:00:00,42935,42995,42935,42940,1770 16/02/2007,09:45:00,42940,42995,42930,42975,690 16/02/2007,10:30:00,42975,42990,42960,42985,568 16/02/2007,11:15:00,42985,43070,42975,43050,1286 16/02/2007,12:00:00,43045,43050,43000,43010,540 16/02/2007,12:45:00,43005,43030,42995,43025,338 16/02/2007,13:30:00,43025,43055,43020,43040,299 16/02/2007,14:15:00,43040,43040,42985,42990,616 16/02/2007,15:00:00,42995,43025,42960,42975,814 16/02/2007,15:45:00,42975,42980,42905,42940,1388 16/02/2007,16:30:00,42940,42990,42925,42965,787 16/02/2007,17:15:00,42965,43005,42950,43000,607 19/02/2007,09:00:00,43070,43090,43020,43070,873 19/02/2007,09:45:00,43070,43135,43045,43105,1198 19/02/2007,10:30:00,43100,43125,43080,43080,589 19/02/2007,11:15:00,43080,43080,43025,43055,797 19/02/2007,12:00:00,43050,43070,43045,43060,178 19/02/2007,12:45:00,43060,43080,43050,43080,277 19/02/2007,13:30:00,43080,43080,43060,43065,151 19/02/2007,14:15:00,43065,43065,43000,43005,526 19/02/2007,15:00:00,43005,43035,42980,43030,657 19/02/2007,15:45:00,43030,43040,43020,43040,329 19/02/2007,16:30:00,43040,43085,43025,43060,652 19/02/2007,17:15:00,43065,43115,43060,43100,887 20/02/2007,09:00:00,43075,43105,43015,43040,894 20/02/2007,09:45:00,43045,43065,42975,42985,724 20/02/2007,10:30:00,42985,43010,42950,42980,931 20/02/2007,11:15:00,42980,42980,42850,42880,1318 20/02/2007,12:00:00,42880,42880,42695,42710,1937 20/02/2007,12:45:00,42710,42760,42705,42750,832 20/02/2007,13:30:00,42755,42800,42750,42760,434 20/02/2007,14:15:00,42760,42770,42705,42715,654 20/02/2007,15:00:00,42710,42755,42660,42665,1713 20/02/2007,15:45:00,42665,42680,42530,42640,3029 20/02/2007,16:30:00,42640,42700,42595,42670,1324 20/02/2007,17:15:00,42680,42825,42680,42820,1385 21/02/2007,09:00:00,42835,42905,42775,42810,1831 21/02/2007,09:45:00,42810,42860,42800,42850,703 21/02/2007,10:30:00,42845,42865,42810,42825,580 21/02/2007,11:15:00,42820,42835,42720,42735,812 21/02/2007,12:00:00,42730,42730,42665,42685,769 21/02/2007,12:45:00,42685,42690,42615,42615,508 21/02/2007,13:30:00,42620,42655,42605,42640,410 21/02/2007,14:15:00,42640,42675,42360,42415,3428 21/02/2007,15:00:00,42415,42445,42335,42395,2613 21/02/2007,15:45:00,42390,42480,42330,42450,2830 21/02/2007,16:30:00,42450,42455,42285,42390,3074 21/02/2007,17:15:00,42395,42435,42350,42395,1256 22/02/2007,09:00:00,42505,42635,42480,42540,2170 22/02/2007,09:45:00,42535,42580,42530,42575,730 22/02/2007,10:30:00,42575,42630,42555,42580,1251 22/02/2007,11:15:00,42585,42630,42580,42590,1246 22/02/2007,12:00:00,42590,42660,42590,42645,761 22/02/2007,12:45:00,42645,42665,42625,42640,271 22/02/2007,13:30:00,42640,42655,42610,42620,358 22/02/2007,14:15:00,42620,42695,42590,42625,1038 22/02/2007,15:00:00,42625,42695,42625,42650,761 22/02/2007,15:45:00,42655,42810,42625,42660,3545 22/02/2007,16:30:00,42660,42760,42610,42655,2404 22/02/2007,17:15:00,42660,42660,42470,42475,1998 23/02/2007,09:00:00,42575,42680,42565,42570,1954 23/02/2007,09:45:00,42575,42585,42450,42485,2353 23/02/2007,10:30:00,42485,42525,42460,42490,1204 23/02/2007,11:15:00,42485,42510,42460,42470,572 23/02/2007,12:00:00,42470,42535,42460,42525,827 23/02/2007,12:45:00,42525,42570,42520,42565,336 23/02/2007,13:30:00,42565,42625,42560,42595,611 23/02/2007,14:15:00,42595,42720,42585,42715,989 23/02/2007,15:00:00,42715,42720,42560,42585,1555 23/02/2007,15:45:00,42585,42615,42520,42530,2292 23/02/2007,16:30:00,42530,42585,42510,42560,1874 23/02/2007,17:15:00,42555,42625,42555,42585,778 26/02/2007,09:00:00,42640,42795,42635,42775,1767 26/02/2007,09:45:00,42775,42930,42775,42910,2378 26/02/2007,10:30:00,42910,42920,42875,42915,1276 26/02/2007,11:15:00,42915,42960,42880,42925,973 26/02/2007,12:00:00,42920,42925,42900,42905,384 26/02/2007,12:45:00,42910,42925,42895,42915,209 26/02/2007,13:30:00,42915,42950,42900,42945,299 26/02/2007,14:15:00,42945,42975,42935,42945,535 26/02/2007,15:00:00,42945,42975,42930,42940,586 26/02/2007,15:45:00,42945,42950,42845,42900,1940 26/02/2007,16:30:00,42895,42930,42825,42925,1867 26/02/2007,17:15:00,42920,42930,42895,42915,895 27/02/2007,09:00:00,42700,42740,42535,42555,3966 27/02/2007,09:45:00,42550,42555,42400,42480,3466 27/02/2007,10:30:00,42480,42480,42380,42415,2606 27/02/2007,11:15:00,42415,42455,42370,42450,1357 27/02/2007,12:00:00,42450,42460,42375,42380,790 27/02/2007,12:45:00,42380,42385,42280,42315,1700 27/02/2007,13:30:00,42315,42325,42255,42285,1043 27/02/2007,14:15:00,42285,42285,41960,41985,4402 27/02/2007,15:00:00,41985,42010,41840,41870,3961 27/02/2007,15:45:00,41875,41965,41810,41835,4398 27/02/2007,16:30:00,41830,41915,41675,41700,4905 27/02/2007,17:15:00,41700,41735,41630,41730,2107 28/02/2007,09:00:00,41550,41550,40750,41045,7700 28/02/2007,09:45:00,41040,41305,40980,41135,5108 28/02/2007,10:30:00,41140,41465,41105,41390,3665 28/02/2007,11:15:00,41390,41410,41315,41325,2215 28/02/2007,12:00:00,41320,41655,41320,41555,3039 28/02/2007,12:45:00,41560,41575,41335,41415,2160 28/02/2007,13:30:00,41415,41565,41400,41475,1291 28/02/2007,14:15:00,41480,41585,41410,41450,2665 28/02/2007,15:00:00,41450,41530,41315,41315,2683 28/02/2007,15:45:00,41315,41325,41065,41270,7735 28/02/2007,16:30:00,41270,41430,41270,41310,4364 28/02/2007,17:15:00,41310,41345,41100,41110,1869 01/03/2007,09:00:00,41250,41350,41110,41325,4018 01/03/2007,09:45:00,41325,41465,41240,41425,2564 01/03/2007,10:30:00,41425,41445,41350,41440,2053 01/03/2007,11:15:00,41440,41535,41420,41495,1791 01/03/2007,12:00:00,41490,41490,41285,41325,1929 01/03/2007,12:45:00,41325,41330,40990,41005,3859 01/03/2007,13:30:00,41000,41055,40330,40555,9189 01/03/2007,14:15:00,40555,40760,40515,40610,4529 01/03/2007,15:00:00,40605,40605,40120,40190,5806 01/03/2007,15:45:00,40190,40720,40105,40610,6175 01/03/2007,16:30:00,40610,40775,40545,40600,4683 01/03/2007,17:15:00,40600,40815,40580,40680,2438 02/03/2007,09:00:00,40770,40950,40760,40865,5045 02/03/2007,09:45:00,40865,40945,40580,40620,4440 02/03/2007,10:30:00,40620,40700,40415,40595,4913 02/03/2007,11:15:00,40600,40765,40580,40740,2313 02/03/2007,12:00:00,40745,40755,40540,40615,1805 02/03/2007,12:45:00,40615,40615,40365,40465,3242 02/03/2007,13:30:00,40465,40570,40400,40430,1436 02/03/2007,14:15:00,40440,40450,40295,40340,3076 02/03/2007,15:00:00,40350,40610,40350,40580,2853 02/03/2007,15:45:00,40575,40720,40425,40545,4220 02/03/2007,16:30:00,40545,40705,40510,40635,2881 02/03/2007,17:15:00,40635,40705,40525,40540,1336 05/03/2007,09:00:00,40205,40205,39835,40090,5450 05/03/2007,09:45:00,40095,40160,39955,40045,3573 05/03/2007,10:30:00,40045,40070,39935,39985,3188 05/03/2007,11:15:00,39985,40015,39860,39990,1930 05/03/2007,12:00:00,39995,40045,39940,40030,1168 05/03/2007,12:45:00,40030,40045,39955,39970,806 05/03/2007,13:30:00,39965,40035,39950,40010,950 05/03/2007,14:15:00,40010,40175,39995,40175,1740 05/03/2007,15:00:00,40175,40210,40005,40125,3076 05/03/2007,15:45:00,40125,40330,40055,40210,4307 05/03/2007,16:30:00,40215,40295,40100,40230,3282 05/03/2007,17:15:00,40230,40330,40120,40130,1964 06/03/2007,09:00:00,40250,40550,40250,40350,4268 06/03/2007,09:45:00,40345,40490,40340,40490,2582 06/03/2007,10:30:00,40490,40520,40390,40395,1575 06/03/2007,11:15:00,40400,40590,40395,40505,1599 06/03/2007,12:00:00,40505,40590,40505,40585,1118 06/03/2007,12:45:00,40585,40610,40510,40525,752 06/03/2007,13:30:00,40520,40545,40440,40450,879 06/03/2007,14:15:00,40450,40480,40325,40425,2425 06/03/2007,15:00:00,40425,40535,40375,40445,2161 06/03/2007,15:45:00,40445,40465,40350,40440,3088 06/03/2007,16:30:00,40440,40465,40350,40420,2022 06/03/2007,17:15:00,40420,40460,40390,40435,1097 07/03/2007,09:00:00,40545,40575,40255,40335,3694 07/03/2007,09:45:00,40335,40425,40320,40400,2148 07/03/2007,10:30:00,40405,40460,40385,40440,1333 07/03/2007,11:15:00,40440,40480,40355,40370,1221 07/03/2007,12:00:00,40370,40385,40260,40285,1524 07/03/2007,12:45:00,40285,40335,40280,40310,432 07/03/2007,13:30:00,40320,40355,40285,40330,628 07/03/2007,14:15:00,40325,40345,40280,40310,850 07/03/2007,15:00:00,40315,40385,40315,40355,1139 07/03/2007,15:45:00,40360,40465,40325,40440,2246 07/03/2007,16:30:00,40440,40530,40360,40380,2722 07/03/2007,17:15:00,40380,40430,40365,40370,1018 08/03/2007,09:00:00,40580,40610,40535,40565,1317 08/03/2007,09:45:00,40570,40775,40570,40770,2397 08/03/2007,10:30:00,40765,40820,40720,40730,1818 08/03/2007,11:15:00,40725,40755,40705,40740,551 08/03/2007,12:00:00,40740,40790,40735,40770,697 08/03/2007,12:45:00,40770,40770,40750,40770,362 08/03/2007,13:30:00,40760,40780,40710,40780,742 08/03/2007,14:15:00,40785,40810,40700,40790,1598 08/03/2007,15:00:00,40795,40825,40755,40795,1511 08/03/2007,15:45:00,40795,40925,40765,40925,2254 08/03/2007,16:30:00,40920,40945,40880,40905,2046 08/03/2007,17:15:00,40900,40940,40855,40935,1525 09/03/2007,09:00:00,40880,40965,40675,40690,3315 09/03/2007,09:45:00,40690,40710,40605,40645,2842 09/03/2007,10:30:00,40640,40655,40570,40645,1508 09/03/2007,11:15:00,40650,40685,40610,40665,880 09/03/2007,12:00:00,40660,40670,40615,40630,426 09/03/2007,12:45:00,40625,40665,40615,40660,424 09/03/2007,13:30:00,40655,40660,40615,40630,304 09/03/2007,14:15:00,40630,40945,40605,40920,3741 09/03/2007,15:00:00,40920,41050,40915,40960,2659 09/03/2007,15:45:00,40960,41025,40690,40840,4323 09/03/2007,16:30:00,40840,40945,40785,40910,2203 09/03/2007,17:15:00,40915,40920,40840,40910,1145 12/03/2007,09:00:00,41035,41160,41035,41110,2658 12/03/2007,09:45:00,41110,41120,40935,40950,3412 12/03/2007,10:30:00,40945,40980,40865,40880,2321 12/03/2007,11:15:00,40880,40960,40845,40955,1612 12/03/2007,12:00:00,40960,40980,40895,40945,1017 12/03/2007,12:45:00,40945,40955,40815,40835,896 12/03/2007,13:30:00,40830,40840,40675,40745,3825 12/03/2007,14:15:00,40740,40880,40650,40680,3734 12/03/2007,15:00:00,40680,40820,40630,40735,3097 12/03/2007,15:45:00,40740,40835,40700,40700,1884 12/03/2007,16:30:00,40695,40800,40680,40800,3280 12/03/2007,17:15:00,40795,40820,40705,40720,2243 13/03/2007,09:00:00,40730,40790,40595,40655,5450 13/03/2007,09:45:00,40655,40790,40655,40760,2266 13/03/2007,10:30:00,40765,40900,40760,40845,3777 13/03/2007,11:15:00,40845,40875,40775,40790,2306 13/03/2007,12:00:00,40785,40785,40530,40555,5538 13/03/2007,12:45:00,40545,40600,40450,40530,3934 13/03/2007,13:30:00,40530,40550,40405,40425,5402 13/03/2007,14:15:00,40430,40575,40410,40560,3179 13/03/2007,15:00:00,40560,40620,40510,40575,2887 13/03/2007,15:45:00,40575,40660,40555,40565,2361 13/03/2007,16:30:00,40565,40620,40480,40480,2285 13/03/2007,17:15:00,40490,40490,40205,40220,3230 14/03/2007,09:00:00,40005,40005,39540,39720,7919 14/03/2007,09:45:00,39720,39815,39645,39710,3719 14/03/2007,10:30:00,39710,39735,39570,39595,3764 14/03/2007,11:15:00,39600,39705,39595,39665,4529 14/03/2007,12:00:00,39660,39735,39570,39625,2477 14/03/2007,12:45:00,39630,39630,39490,39545,2683 14/03/2007,13:30:00,39545,39685,39545,39675,6665 14/03/2007,14:15:00,39680,39770,39610,39650,5199 14/03/2007,15:00:00,39645,39730,39485,39695,4614 14/03/2007,15:45:00,39690,39700,39565,39580,3058 14/03/2007,16:30:00,39585,39585,39330,39330,4244 14/03/2007,17:15:00,39330,39365,39250,39350,2562