DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/05/2007,16:10:00,43730,43735,43725,43730,36
18/05/2007,16:20:00,43730,43775,43725,43750,631
18/05/2007,16:30:00,43755,43765,43730,43745,339
18/05/2007,16:40:00,43745,43760,43720,43740,371
18/05/2007,16:50:00,43745,43765,43735,43735,298
18/05/2007,17:00:00,43735,43755,43725,43750,244
18/05/2007,17:10:00,43750,43810,43750,43790,618
18/05/2007,17:20:00,43790,43800,43745,43745,490
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43740,43740,1171
21/05/2007,09:10:00,43740,43780,43655,43655,1133
21/05/2007,09:20:00,43650,43730,43650,43710,446
21/05/2007,09:30:00,43700,43720,43675,43685,345
21/05/2007,09:40:00,43685,43760,43655,43760,452
21/05/2007,09:50:00,43760,43825,43735,43795,419
21/05/2007,10:00:00,43795,43800,43710,43710,284
21/05/2007,10:10:00,43705,43740,43695,43725,313
21/05/2007,10:20:00,43725,43725,43700,43710,198
21/05/2007,10:30:00,43705,43745,43705,43730,289
21/05/2007,10:40:00,43730,43760,43730,43740,151
21/05/2007,10:50:00,43740,43740,43710,43720,277
21/05/2007,11:00:00,43715,43750,43715,43730,211
21/05/2007,11:10:00,43730,43730,43650,43660,380
21/05/2007,11:20:00,43660,43690,43660,43685,189
21/05/2007,11:30:00,43675,43685,43640,43650,259
21/05/2007,11:40:00,43655,43655,43625,43650,296
21/05/2007,11:50:00,43645,43655,43630,43650,195
21/05/2007,12:00:00,43645,43650,43640,43640,250
21/05/2007,12:10:00,43640,43665,43640,43655,154
21/05/2007,12:20:00,43660,43705,43645,43705,207
21/05/2007,12:30:00,43705,43705,43665,43670,161
21/05/2007,12:40:00,43665,43675,43655,43655,124
21/05/2007,12:50:00,43655,43665,43645,43655,63
21/05/2007,13:00:00,43655,43655,43620,43630,134
21/05/2007,13:10:00,43630,43660,43615,43660,340
21/05/2007,13:20:00,43660,43695,43660,43690,93
21/05/2007,13:30:00,43685,43695,43675,43675,79
21/05/2007,13:40:00,43675,43705,43675,43700,117
21/05/2007,13:50:00,43700,43725,43690,43700,189
21/05/2007,14:00:00,43700,43770,43695,43765,358
21/05/2007,14:10:00,43760,43770,43750,43755,198
21/05/2007,14:20:00,43750,43760,43730,43730,165
21/05/2007,14:30:00,43730,43730,43715,43720,108
21/05/2007,14:40:00,43720,43745,43720,43745,107
21/05/2007,14:50:00,43745,43745,43700,43700,185
21/05/2007,15:00:00,43700,43700,43665,43675,177
21/05/2007,15:10:00,43670,43705,43670,43700,79
21/05/2007,15:20:00,43700,43720,43690,43720,63
21/05/2007,15:30:00,43720,43730,43700,43720,1091
21/05/2007,15:40:00,43720,43740,43710,43715,256
21/05/2007,15:50:00,43715,43715,43675,43695,260
21/05/2007,16:00:00,43690,43745,43690,43730,316
21/05/2007,16:10:00,43730,43745,43680,43685,285
21/05/2007,16:20:00,43685,43705,43665,43675,199
21/05/2007,16:30:00,43675,43700,43660,43675,242
21/05/2007,16:40:00,43680,43680,43645,43675,439
21/05/2007,16:50:00,43675,43705,43675,43700,378
21/05/2007,17:00:00,43700,43705,43665,43670,336
21/05/2007,17:10:00,43670,43680,43630,43640,559
21/05/2007,17:20:00,43640,43675,43620,43625,750
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43660,43695,711
22/05/2007,09:10:00,43695,43720,43670,43680,484
22/05/2007,09:20:00,43675,43705,43640,43640,431
22/05/2007,09:30:00,43640,43650,43595,43610,579
22/05/2007,09:40:00,43610,43610,43480,43570,957
22/05/2007,09:50:00,43585,43625,43545,43615,563
22/05/2007,10:00:00,43615,43645,43565,43595,519
22/05/2007,10:10:00,43600,43640,43575,43635,241
22/05/2007,10:20:00,43635,43645,43615,43625,282
22/05/2007,10:30:00,43625,43655,43620,43620,276
22/05/2007,10:40:00,43620,43655,43620,43640,165
22/05/2007,10:50:00,43645,43695,43640,43690,326
22/05/2007,11:00:00,43690,43735,43660,43665,747
22/05/2007,11:10:00,43660,43705,43660,43685,313
22/05/2007,11:20:00,43685,43695,43670,43685,170
22/05/2007,11:30:00,43685,43700,43670,43695,195
22/05/2007,11:40:00,43695,43700,43660,43685,250
22/05/2007,11:50:00,43685,43690,43645,43650,137
22/05/2007,12:00:00,43650,43680,43650,43665,175
22/05/2007,12:10:00,43665,43685,43660,43685,148
22/05/2007,12:20:00,43685,43685,43650,43665,101
22/05/2007,12:30:00,43665,43665,43635,43650,68
22/05/2007,12:40:00,43650,43650,43625,43630,87
22/05/2007,12:50:00,43630,43645,43620,43630,92
22/05/2007,13:00:00,43635,43640,43620,43625,566
22/05/2007,13:10:00,43625,43635,43615,43635,77
22/05/2007,13:20:00,43635,43645,43630,43640,50
22/05/2007,13:30:00,43640,43655,43630,43650,55
22/05/2007,13:40:00,43655,43675,43645,43670,96
22/05/2007,13:50:00,43670,43685,43670,43680,75
22/05/2007,14:00:00,43685,43685,43675,43675,46
22/05/2007,14:10:00,43680,43680,43660,43660,84
22/05/2007,14:20:00,43655,43670,43650,43650,107
22/05/2007,14:30:00,43650,43660,43630,43630,116
22/05/2007,14:40:00,43630,43655,43630,43645,84
22/05/2007,14:50:00,43650,43660,43640,43660,57
22/05/2007,15:00:00,43660,43680,43645,43660,248
22/05/2007,15:10:00,43655,43665,43630,43630,89
22/05/2007,15:20:00,43630,43630,43600,43610,244
22/05/2007,15:30:00,43610,43630,43570,43580,364
22/05/2007,15:40:00,43580,43605,43575,43590,373
22/05/2007,15:50:00,43585,43585,43540,43560,491
22/05/2007,16:00:00,43555,43605,43540,43555,642
22/05/2007,16:10:00,43555,43575,43445,43445,768
22/05/2007,16:20:00,43460,43515,43445,43510,620
22/05/2007,16:30:00,43510,43525,43490,43505,313
22/05/2007,16:40:00,43510,43530,43475,43495,299
22/05/2007,16:50:00,43490,43510,43465,43495,309
22/05/2007,17:00:00,43500,43500,43420,43445,536
22/05/2007,17:10:00,43445,43455,43385,43410,842
22/05/2007,17:20:00,43405,43455,43390,43455,532
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43485,43395,43480,653
23/05/2007,09:10:00,43475,43515,43455,43455,432
23/05/2007,09:20:00,43455,43485,43430,43485,261
23/05/2007,09:30:00,43490,43525,43490,43510,275
23/05/2007,09:40:00,43515,43555,43515,43550,458
23/05/2007,09:50:00,43550,43550,43520,43520,260
23/05/2007,10:00:00,43525,43540,43515,43530,227
23/05/2007,10:10:00,43535,43565,43535,43560,271
23/05/2007,10:20:00,43560,43565,43545,43550,94
23/05/2007,10:30:00,43555,43580,43515,43515,310
23/05/2007,10:40:00,43515,43570,43505,43555,407
23/05/2007,10:50:00,43555,43590,43555,43580,257
23/05/2007,11:00:00,43580,43580,43555,43565,149
23/05/2007,11:10:00,43565,43615,43550,43605,332
23/05/2007,11:20:00,43605,43620,43580,43580,261
23/05/2007,11:30:00,43580,43605,43580,43585,125
23/05/2007,11:40:00,43585,43615,43585,43610,175
23/05/2007,11:50:00,43610,43615,43555,43555,160
23/05/2007,12:00:00,43560,43560,43535,43555,1141
23/05/2007,12:10:00,43555,43565,43555,43560,83
23/05/2007,12:20:00,43560,43585,43560,43585,43
23/05/2007,12:30:00,43585,43590,43585,43590,84
23/05/2007,12:40:00,43590,43590,43570,43585,110
23/05/2007,12:50:00,43580,43585,43575,43585,28
23/05/2007,13:00:00,43580,43590,43575,43585,63
23/05/2007,13:10:00,43590,43605,43585,43605,76
23/05/2007,13:20:00,43605,43615,43600,43605,47
23/05/2007,13:30:00,43600,43605,43590,43600,95
23/05/2007,13:40:00,43600,43640,43595,43625,212
23/05/2007,13:50:00,43630,43635,43620,43630,44
23/05/2007,14:00:00,43625,43640,43610,43640,131
23/05/2007,14:10:00,43635,43680,43635,43670,253
23/05/2007,14:20:00,43665,43695,43665,43695,194
23/05/2007,14:30:00,43695,43720,43690,43715,333
23/05/2007,14:40:00,43715,43750,43715,43720,327
23/05/2007,14:50:00,43720,43745,43720,43740,127
23/05/2007,15:00:00,43740,43740,43705,43705,196
23/05/2007,15:10:00,43705,43710,43680,43685,211
23/05/2007,15:20:00,43685,43695,43675,43680,202
23/05/2007,15:30:00,43675,43700,43655,43660,408
23/05/2007,15:40:00,43665,43670,43635,43660,355
23/05/2007,15:50:00,43660,43705,43660,43675,369
23/05/2007,16:00:00,43675,43725,43670,43715,407
23/05/2007,16:10:00,43715,43715,43675,43700,201
23/05/2007,16:20:00,43700,43705,43670,43685,167
23/05/2007,16:30:00,43685,43710,43680,43685,193
23/05/2007,16:40:00,43680,43710,43665,43690,180
23/05/2007,16:50:00,43690,43715,43680,43690,188
23/05/2007,17:00:00,43690,43690,43660,43680,231
23/05/2007,17:10:00,43680,43680,43630,43635,413
23/05/2007,17:20:00,43635,43685,43635,43670,399
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43540,43445,43500,619
24/05/2007,09:10:00,43495,43570,43445,43465,757
24/05/2007,09:20:00,43460,43465,43290,43345,1161
24/05/2007,09:30:00,43345,43360,43300,43325,517
24/05/2007,09:40:00,43320,43320,43085,43100,2512
24/05/2007,09:50:00,43100,43200,43100,43175,838
24/05/2007,10:00:00,43185,43210,43135,43190,633
24/05/2007,10:10:00,43195,43210,43170,43175,375
24/05/2007,10:20:00,43170,43205,43145,43205,331
24/05/2007,10:30:00,43210,43235,43200,43215,304
24/05/2007,10:40:00,43215,43220,43180,43205,238
24/05/2007,10:50:00,43205,43270,43200,43260,401
24/05/2007,11:00:00,43260,43295,43255,43270,509
24/05/2007,11:10:00,43270,43285,43250,43270,295
24/05/2007,11:20:00,43270,43280,43230,43230,224
24/05/2007,11:30:00,43235,43260,43230,43240,128
24/05/2007,11:40:00,43235,43270,43235,43265,63
24/05/2007,11:50:00,43265,43265,43225,43235,97
24/05/2007,12:00:00,43235,43250,43235,43240,75
24/05/2007,12:10:00,43250,43250,43200,43205,166
24/05/2007,12:20:00,43205,43235,43200,43225,78
24/05/2007,12:30:00,43225,43240,43205,43205,83
24/05/2007,12:40:00,43205,43240,43200,43240,59
24/05/2007,12:50:00,43240,43240,43225,43225,49
24/05/2007,13:00:00,43230,43245,43225,43225,99
24/05/2007,13:10:00,43230,43235,43220,43220,55
24/05/2007,13:20:00,43215,43225,43215,43215,81
24/05/2007,13:30:00,43215,43220,43175,43185,138
24/05/2007,13:40:00,43180,43185,43150,43175,204
24/05/2007,13:50:00,43180,43190,43165,43165,90
24/05/2007,14:00:00,43165,43195,43150,43175,99
24/05/2007,14:10:00,43185,43195,43170,43190,47
24/05/2007,14:20:00,43190,43220,43190,43220,59
24/05/2007,14:30:00,43220,43295,43185,43245,644
24/05/2007,14:40:00,43240,43280,43230,43280,304
24/05/2007,14:50:00,43280,43340,43270,43305,348
24/05/2007,15:00:00,43305,43340,43285,43290,210
24/05/2007,15:10:00,43295,43295,43275,43280,92
24/05/2007,15:20:00,43275,43285,43265,43280,74
24/05/2007,15:30:00,43280,43280,43210,43225,301
24/05/2007,15:40:00,43225,43270,43225,43270,292
24/05/2007,15:50:00,43270,43310,43260,43300,338
24/05/2007,16:00:00,43305,43455,43305,43430,1273
24/05/2007,16:10:00,43430,43445,43370,43380,447
24/05/2007,16:20:00,43385,43395,43355,43370,376
24/05/2007,16:30:00,43375,43400,43330,43335,1234
24/05/2007,16:40:00,43335,43345,43275,43290,573
24/05/2007,16:50:00,43285,43295,43175,43180,682
24/05/2007,17:00:00,43180,43215,43125,43210,824
24/05/2007,17:10:00,43210,43215,43085,43100,1095
24/05/2007,17:20:00,43105,43130,43005,43050,1093
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,42950,42845,42945,885
25/05/2007,09:10:00,42940,43015,42935,42990,691
25/05/2007,09:20:00,42995,43000,42890,42890,586
25/05/2007,09:30:00,42890,42955,42885,42950,475
25/05/2007,09:40:00,42950,42970,42925,42930,229
25/05/2007,09:50:00,42935,43000,42925,42995,292
25/05/2007,10:00:00,42990,43100,42985,43055,630
25/05/2007,10:10:00,43055,43060,42980,42985,426
25/05/2007,10:20:00,42985,43010,42945,42950,242
25/05/2007,10:30:00,42945,42975,42930,42960,270
25/05/2007,10:40:00,42965,42980,42920,42930,471
25/05/2007,10:50:00,42930,42930,42875,42915,894
25/05/2007,11:00:00,42900,42920,42850,42850,392
25/05/2007,11:10:00,42850,42885,42835,42875,343
25/05/2007,11:20:00,42875,42925,42870,42900,252
25/05/2007,11:30:00,42905,42950,42895,42950,214
25/05/2007,11:40:00,42950,42970,42925,42950,1196
25/05/2007,11:50:00,42955,42985,42950,42970,124
25/05/2007,12:00:00,42965,42970,42940,42950,133
25/05/2007,12:10:00,42950,42970,42950,42965,84
25/05/2007,12:20:00,42960,42975,42955,42955,46
25/05/2007,12:30:00,42960,42960,42925,42960,132
25/05/2007,12:40:00,42955,42955,42910,42915,58
25/05/2007,12:50:00,42915,42930,42910,42930,31
25/05/2007,13:00:00,42930,42935,42920,42920,70
25/05/2007,13:10:00,42930,42955,42930,42955,50
25/05/2007,13:20:00,42960,42975,42955,42970,44
25/05/2007,13:30:00,42975,43000,42970,42985,134
25/05/2007,13:40:00,42985,43015,42985,43005,103
25/05/2007,13:50:00,43005,43025,42995,43015,78
25/05/2007,14:00:00,43020,43125,43020,43075,534
25/05/2007,14:10:00,43075,43095,43060,43065,117
25/05/2007,14:20:00,43060,43065,43045,43045,125
25/05/2007,14:30:00,43050,43100,43050,43080,82
25/05/2007,14:40:00,43090,43090,43075,43080,64
25/05/2007,14:50:00,43075,43075,43045,43045,139
25/05/2007,15:00:00,43040,43040,42995,43015,183
25/05/2007,15:10:00,43015,43025,43005,43015,78
25/05/2007,15:20:00,43020,43050,43015,43050,119
25/05/2007,15:30:00,43050,43065,42995,43010,387
25/05/2007,15:40:00,43010,43070,43005,43050,482
25/05/2007,15:50:00,43050,43085,43035,43045,306
25/05/2007,16:00:00,43040,43055,42995,43050,523
25/05/2007,16:10:00,43050,43125,43050,43095,718
25/05/2007,16:20:00,43090,43100,43050,43075,305
25/05/2007,16:30:00,43075,43145,43075,43135,487
25/05/2007,16:40:00,43140,43155,43110,43115,471
25/05/2007,16:50:00,43115,43120,43065,43095,330
25/05/2007,17:00:00,43095,43125,43090,43105,276
25/05/2007,17:10:00,43110,43150,43110,43135,281
25/05/2007,17:20:00,43135,43140,43095,43130,382
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43260,43150,43245,430
28/05/2007,09:10:00,43245,43285,43230,43280,163
28/05/2007,09:20:00,43280,43310,43270,43270,176
28/05/2007,09:30:00,43275,43285,43270,43270,56
28/05/2007,09:40:00,43275,43280,43270,43270,30
28/05/2007,09:50:00,43270,43270,43250,43260,83
28/05/2007,10:00:00,43260,43275,43260,43265,51
28/05/2007,10:10:00,43265,43265,43255,43265,37
28/05/2007,10:20:00,43265,43265,43245,43255,64
28/05/2007,10:30:00,43255,43265,43250,43255,67
28/05/2007,10:40:00,43260,43265,43255,43265,51
28/05/2007,10:50:00,43265,43270,43255,43265,50
28/05/2007,11:00:00,43270,43270,43245,43245,59
28/05/2007,11:10:00,43245,43245,43220,43225,98
28/05/2007,11:20:00,43225,43230,43215,43220,38
28/05/2007,11:30:00,43220,43225,43200,43220,98
28/05/2007,11:40:00,43215,43215,43170,43170,174
28/05/2007,11:50:00,43175,43175,43100,43110,288
28/05/2007,12:00:00,43115,43125,43075,43100,238
28/05/2007,12:10:00,43095,43100,43050,43060,204
28/05/2007,12:20:00,43055,43080,43045,43055,164
28/05/2007,12:30:00,43060,43065,43025,43065,137
28/05/2007,12:40:00,43060,43095,43055,43080,166
28/05/2007,12:50:00,43085,43105,43070,43090,69
28/05/2007,13:00:00,43090,43090,43080,43085,25
28/05/2007,13:10:00,43085,43090,43080,43085,10
28/05/2007,13:20:00,43085,43100,43085,43090,23
28/05/2007,13:30:00,43090,43090,43080,43080,19
28/05/2007,13:40:00,43080,43085,43080,43085,5
28/05/2007,13:50:00,43085,43085,43080,43080,12
28/05/2007,14:00:00,43080,43085,43080,43085,7
28/05/2007,14:10:00,43085,43085,43070,43070,36
28/05/2007,14:20:00,43070,43080,43060,43075,41
28/05/2007,14:30:00,43080,43080,43075,43075,21
28/05/2007,14:40:00,43075,43075,43075,43075,4
28/05/2007,14:50:00,43075,43075,43070,43070,17
28/05/2007,15:00:00,43070,43070,43045,43060,35
28/05/2007,15:10:00,43060,43070,43055,43070,40
28/05/2007,15:20:00,43070,43070,43065,43070,34
28/05/2007,15:30:00,43070,43080,43070,43080,20
28/05/2007,15:40:00,43085,43125,43085,43115,123
28/05/2007,15:50:00,43115,43135,43100,43125,100
28/05/2007,16:00:00,43125,43135,43125,43130,90
28/05/2007,16:10:00,43130,43140,43130,43135,43
28/05/2007,16:20:00,43135,43135,43125,43130,46
28/05/2007,16:30:00,43130,43160,43130,43155,111
28/05/2007,16:40:00,43155,43185,43155,43180,123
28/05/2007,16:50:00,43180,43215,43180,43185,138
28/05/2007,17:00:00,43190,43235,43190,43215,198
28/05/2007,17:10:00,43215,43230,43215,43225,82
28/05/2007,17:20:00,43225,43270,43215,43270,289
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43260,43270,570
29/05/2007,09:10:00,43275,43285,43230,43260,326
29/05/2007,09:20:00,43270,43275,43195,43240,503
29/05/2007,09:30:00,43240,43280,43235,43270,243
29/05/2007,09:40:00,43270,43270,43175,43180,344
29/05/2007,09:50:00,43180,43180,43140,43155,409
29/05/2007,10:00:00,43155,43185,43115,43170,426
29/05/2007,10:10:00,43170,43185,43150,43160,221
29/05/2007,10:20:00,43160,43175,43120,43140,267
29/05/2007,10:30:00,43140,43165,43120,43155,179
29/05/2007,10:40:00,43160,43165,43150,43160,44
29/05/2007,10:50:00,43160,43185,43160,43185,108
29/05/2007,11:00:00,43185,43200,43175,43185,130
29/05/2007,11:10:00,43190,43215,43185,43205,162
29/05/2007,11:20:00,43205,43220,43190,43215,74
29/05/2007,11:30:00,43215,43260,43205,43225,218
29/05/2007,11:40:00,43225,43240,43225,43235,60
29/05/2007,11:50:00,43235,43235,43185,43200,161
29/05/2007,12:00:00,43200,43235,43185,43220,110
29/05/2007,12:10:00,43220,43255,43220,43245,129
29/05/2007,12:20:00,43245,43285,43245,43270,202
29/05/2007,12:30:00,43265,43280,43265,43280,78
29/05/2007,12:40:00,43280,43280,43250,43260,93
29/05/2007,12:50:00,43260,43270,43235,43250,67
29/05/2007,13:00:00,43250,43250,43205,43225,100
29/05/2007,13:10:00,43230,43235,43220,43220,37
29/05/2007,13:20:00,43225,43240,43220,43240,42
29/05/2007,13:30:00,43235,43235,43215,43220,69
29/05/2007,13:40:00,43220,43235,43210,43215,83
29/05/2007,13:50:00,43220,43225,43195,43210,91
29/05/2007,14:00:00,43210,43215,43185,43190,87
29/05/2007,14:10:00,43190,43210,43185,43205,174
29/05/2007,14:20:00,43205,43205,43180,43185,165
29/05/2007,14:30:00,43185,43190,43165,43180,158
29/05/2007,14:40:00,43180,43180,43160,43165,64
29/05/2007,14:50:00,43170,43175,43150,43165,123
29/05/2007,15:00:00,43165,43180,43145,43165,209
29/05/2007,15:10:00,43160,43170,43155,43160,100
29/05/2007,15:20:00,43160,43175,43145,43150,105
29/05/2007,15:30:00,43150,43180,43135,43140,409
29/05/2007,15:40:00,43145,43165,43110,43165,427
29/05/2007,15:50:00,43165,43165,43110,43140,315
29/05/2007,16:00:00,43150,43195,43110,43135,837
29/05/2007,16:10:00,43130,43135,43075,43105,731
29/05/2007,16:20:00,43100,43110,43050,43065,459
29/05/2007,16:30:00,43070,43080,43030,43075,500
29/05/2007,16:40:00,43070,43090,43040,43075,321
29/05/2007,16:50:00,43075,43090,43060,43070,246
29/05/2007,17:00:00,43075,43085,43045,43050,302
29/05/2007,17:10:00,43050,43090,43050,43050,382
29/05/2007,17:20:00,43055,43065,43015,43060,527
29/05/2007,17:30:00,43055,43090,43040,43085,407
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42685,42730,1100
30/05/2007,09:10:00,42740,42795,42730,42750,565
30/05/2007,09:20:00,42755,42765,42720,42735,313
30/05/2007,09:30:00,42730,42780,42720,42760,242
30/05/2007,09:40:00,42755,42775,42725,42765,310
30/05/2007,09:50:00,42765,42770,42690,42695,370
30/05/2007,10:00:00,42690,42710,42650,42680,631
30/05/2007,10:10:00,42680,42700,42630,42635,442
30/05/2007,10:20:00,42630,42690,42610,42670,673
30/05/2007,10:30:00,42680,42685,42660,42675,166
30/05/2007,10:40:00,42665,42685,42645,42660,265
30/05/2007,10:50:00,42665,42675,42625,42645,319
30/05/2007,11:00:00,42645,42660,42575,42575,407
30/05/2007,11:10:00,42570,42605,42555,42565,503
30/05/2007,11:20:00,42560,42570,42510,42545,579
30/05/2007,11:30:00,42550,42600,42545,42600,207
30/05/2007,11:40:00,42600,42615,42585,42590,282
30/05/2007,11:50:00,42590,42630,42580,42620,211
30/05/2007,12:00:00,42620,42640,42610,42635,169
30/05/2007,12:10:00,42635,42650,42625,42635,300
30/05/2007,12:20:00,42635,42670,42625,42665,356
30/05/2007,12:30:00,42660,42670,42640,42670,147
30/05/2007,12:40:00,42665,42670,42645,42655,151
30/05/2007,12:50:00,42650,42660,42650,42655,40
30/05/2007,13:00:00,42655,42655,42600,42635,374
30/05/2007,13:10:00,42630,42650,42625,42650,74
30/05/2007,13:20:00,42650,42660,42625,42625,141
30/05/2007,13:30:00,42625,42660,42625,42660,78
30/05/2007,13:40:00,42655,42695,42655,42690,154
30/05/2007,13:50:00,42690,42735,42690,42700,217
30/05/2007,14:00:00,42700,42740,42700,42740,159
30/05/2007,14:10:00,42730,42735,42700,42720,174
30/05/2007,14:20:00,42720,42725,42695,42705,158
30/05/2007,14:30:00,42700,42715,42690,42710,138
30/05/2007,14:40:00,42715,42725,42710,42720,84
30/05/2007,14:50:00,42720,42760,42715,42745,268
30/05/2007,15:00:00,42740,42745,42735,42735,92
30/05/2007,15:10:00,42735,42735,42670,42680,211
30/05/2007,15:20:00,42680,42695,42660,42665,162
30/05/2007,15:30:00,42665,42730,42630,42705,548
30/05/2007,15:40:00,42705,42745,42690,42695,441
30/05/2007,15:50:00,42690,42800,42670,42795,601
30/05/2007,16:00:00,42795,42870,42780,42860,876
30/05/2007,16:10:00,42865,42930,42850,42910,915
30/05/2007,16:20:00,42910,42930,42875,42930,505
30/05/2007,16:30:00,42930,42965,42860,42870,561
30/05/2007,16:40:00,42865,42905,42845,42895,396
30/05/2007,16:50:00,42895,42945,42870,42935,416
30/05/2007,17:00:00,42935,42975,42935,42960,375
30/05/2007,17:10:00,42965,42980,42925,42970,490
30/05/2007,17:20:00,42970,43095,42965,43045,1122
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43330,1277
31/05/2007,09:10:00,43335,43340,43285,43325,589
31/05/2007,09:20:00,43325,43330,43285,43310,323
31/05/2007,09:30:00,43310,43340,43290,43305,422
31/05/2007,09:40:00,43300,43305,43245,43245,374
31/05/2007,09:50:00,43245,43280,43230,43280,301
31/05/2007,10:00:00,43280,43330,43275,43315,249
31/05/2007,10:10:00,43315,43320,43285,43290,131
31/05/2007,10:20:00,43285,43285,43265,43270,99
31/05/2007,10:30:00,43265,43270,43225,43240,209
31/05/2007,10:40:00,43245,43255,43225,43225,169
31/05/2007,10:50:00,43235,43255,43230,43230,115
31/05/2007,11:00:00,43225,43225,43190,43210,237
31/05/2007,11:10:00,43210,43235,43200,43230,100
31/05/2007,11:20:00,43225,43230,43215,43220,58
31/05/2007,11:30:00,43215,43230,43215,43225,67
31/05/2007,11:40:00,43220,43230,43200,43200,211
31/05/2007,11:50:00,43215,43225,43200,43205,122
31/05/2007,12:00:00,43205,43215,43170,43180,198
31/05/2007,12:10:00,43185,43190,43170,43185,99
31/05/2007,12:20:00,43180,43195,43160,43195,125
31/05/2007,12:30:00,43195,43235,43195,43215,217
31/05/2007,12:40:00,43215,43220,43210,43210,43
31/05/2007,12:50:00,43215,43215,43195,43200,43
31/05/2007,13:00:00,43195,43200,43190,43195,20
31/05/2007,13:10:00,43195,43215,43195,43205,27
31/05/2007,13:20:00,43210,43275,43210,43250,207
31/05/2007,13:30:00,43250,43255,43230,43245,80
31/05/2007,13:40:00,43245,43250,43235,43245,69
31/05/2007,13:50:00,43250,43250,43235,43245,65
31/05/2007,14:00:00,43235,43255,43230,43240,66
31/05/2007,14:10:00,43240,43245,43215,43220,64
31/05/2007,14:20:00,43220,43245,43220,43235,113
31/05/2007,14:30:00,43230,43290,43200,43245,566
31/05/2007,14:40:00,43240,43245,43225,43240,93
31/05/2007,14:50:00,43240,43240,43210,43220,69
31/05/2007,15:00:00,43220,43225,43210,43220,48
31/05/2007,15:10:00,43220,43225,43195,43195,121
31/05/2007,15:20:00,43200,43205,43175,43200,163
31/05/2007,15:30:00,43200,43245,43185,43240,150
31/05/2007,15:40:00,43240,43315,43215,43230,961
31/05/2007,15:50:00,43230,43235,43190,43215,576
31/05/2007,16:00:00,43215,43255,43190,43195,483
31/05/2007,16:10:00,43195,43200,43145,43160,538
31/05/2007,16:20:00,43160,43185,43140,43170,311
31/05/2007,16:30:00,43170,43225,43155,43205,306
31/05/2007,16:40:00,43205,43250,43195,43245,394
31/05/2007,16:50:00,43235,43265,43235,43240,377
31/05/2007,17:00:00,43240,43245,43190,43205,356
31/05/2007,17:10:00,43205,43210,43115,43125,606
31/05/2007,17:20:00,43120,43165,43100,43165,860
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43300,43160,43295,808
01/06/2007,09:10:00,43300,43310,43215,43225,478
01/06/2007,09:20:00,43225,43235,43200,43220,329
01/06/2007,09:30:00,43220,43240,43150,43240,605
01/06/2007,09:40:00,43245,43265,43215,43215,324
01/06/2007,09:50:00,43215,43215,43160,43165,214
01/06/2007,10:00:00,43165,43175,43130,43140,380
01/06/2007,10:10:00,43145,43190,43140,43175,343
01/06/2007,10:20:00,43175,43190,43175,43185,126
01/06/2007,10:30:00,43185,43205,43175,43175,333
01/06/2007,10:40:00,43175,43230,43170,43220,302
01/06/2007,10:50:00,43220,43225,43200,43200,155
01/06/2007,11:00:00,43205,43230,43195,43215,306
01/06/2007,11:10:00,43215,43225,43205,43205,119
01/06/2007,11:20:00,43200,43205,43170,43180,154
01/06/2007,11:30:00,43180,43185,43155,43160,143
01/06/2007,11:40:00,43165,43190,43160,43165,121
01/06/2007,11:50:00,43160,43165,43115,43115,222
01/06/2007,12:00:00,43110,43145,43105,43135,205
01/06/2007,12:10:00,43135,43135,43100,43105,132
01/06/2007,12:20:00,43105,43130,43075,43130,283
01/06/2007,12:30:00,43130,43130,43090,43105,107
01/06/2007,12:40:00,43105,43105,43045,43065,258
01/06/2007,12:50:00,43060,43090,43050,43085,100
01/06/2007,13:00:00,43085,43085,43055,43055,73
01/06/2007,13:10:00,43060,43070,43055,43055,78
01/06/2007,13:20:00,43060,43060,43030,43035,266
01/06/2007,13:30:00,43045,43060,43040,43040,93
01/06/2007,13:40:00,43045,43045,43020,43025,136
01/06/2007,13:50:00,43020,43025,43005,43010,145
01/06/2007,14:00:00,43010,43035,43000,43020,157
01/06/2007,14:10:00,43020,43020,43000,43020,163
01/06/2007,14:20:00,43015,43025,43000,43015,194
01/06/2007,14:30:00,43015,43135,43015,43115,859
01/06/2007,14:40:00,43120,43130,43050,43070,766
01/06/2007,14:50:00,43070,43095,43050,43095,218
01/06/2007,15:00:00,43095,43100,43050,43055,153
01/06/2007,15:10:00,43055,43095,43050,43080,167
01/06/2007,15:20:00,43080,43110,43080,43095,201
01/06/2007,15:30:00,43090,43135,43075,43135,348
01/06/2007,15:40:00,43130,43130,43100,43130,226
01/06/2007,15:50:00,43130,43155,43115,43120,425
01/06/2007,16:00:00,43120,43220,43110,43180,716
01/06/2007,16:10:00,43175,43175,43130,43160,405
01/06/2007,16:20:00,43160,43170,43090,43100,428
01/06/2007,16:30:00,43100,43110,43075,43080,365
01/06/2007,16:40:00,43080,43085,43020,43040,401
01/06/2007,16:50:00,43040,43050,42990,43005,807
01/06/2007,17:00:00,43010,43050,42995,43050,620
01/06/2007,17:10:00,43045,43070,43015,43040,624
01/06/2007,17:20:00,43040,43075,43010,43075,477
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42945,42955,714
04/06/2007,09:10:00,42950,43025,42935,43025,343
04/06/2007,09:20:00,43025,43065,43025,43030,213
04/06/2007,09:30:00,43030,43090,43030,43080,218
04/06/2007,09:40:00,43080,43135,43080,43100,362
04/06/2007,09:50:00,43105,43105,43050,43055,263
04/06/2007,10:00:00,43055,43070,43035,43035,166
04/06/2007,10:10:00,43035,43050,43005,43015,260
04/06/2007,10:20:00,43010,43025,42975,42985,171
04/06/2007,10:30:00,42975,42980,42955,42970,152
04/06/2007,10:40:00,42970,42970,42910,42925,318
04/06/2007,10:50:00,42925,42930,42870,42875,436
04/06/2007,11:00:00,42870,42875,42820,42850,597
04/06/2007,11:10:00,42850,42915,42845,42865,391
04/06/2007,11:20:00,42860,42870,42760,42770,803
04/06/2007,11:30:00,42765,42795,42740,42785,376
04/06/2007,11:40:00,42785,42795,42700,42740,524
04/06/2007,11:50:00,42740,42775,42725,42760,490
04/06/2007,12:00:00,42760,42830,42760,42820,405
04/06/2007,12:10:00,42825,42825,42770,42800,221
04/06/2007,12:20:00,42800,42800,42740,42750,158
04/06/2007,12:30:00,42745,42765,42680,42765,429
04/06/2007,12:40:00,42755,42770,42730,42730,266
04/06/2007,12:50:00,42730,42730,42685,42700,224
04/06/2007,13:00:00,42700,42705,42685,42695,71
04/06/2007,13:10:00,42695,42725,42695,42725,66
04/06/2007,13:20:00,42720,42750,42720,42735,106
04/06/2007,13:30:00,42740,42740,42695,42695,68
04/06/2007,13:40:00,42690,42690,42655,42675,187
04/06/2007,13:50:00,42670,42670,42620,42625,296
04/06/2007,14:00:00,42625,42625,42595,42605,414
04/06/2007,14:10:00,42595,42625,42580,42620,198
04/06/2007,14:20:00,42615,42630,42585,42595,207
04/06/2007,14:30:00,42595,42615,42520,42555,586
04/06/2007,14:40:00,42560,42650,42545,42650,492
04/06/2007,14:50:00,42650,42690,42635,42690,580
04/06/2007,15:00:00,42695,42720,42670,42710,767
04/06/2007,15:10:00,42710,42715,42685,42710,212
04/06/2007,15:20:00,42705,42705,42650,42655,293
04/06/2007,15:30:00,42655,42700,42645,42700,481
04/06/2007,15:40:00,42705,42785,42705,42765,874
04/06/2007,15:50:00,42770,42800,42740,42740,528
04/06/2007,16:00:00,42740,42775,42715,42770,501
04/06/2007,16:10:00,42770,42790,42750,42760,296
04/06/2007,16:20:00,42755,42790,42730,42775,363
04/06/2007,16:30:00,42775,42790,42720,42735,397
04/06/2007,16:40:00,42735,42750,42715,42715,326
04/06/2007,16:50:00,42710,42740,42685,42735,375
04/06/2007,17:00:00,42735,42770,42710,42765,281
04/06/2007,17:10:00,42765,42795,42745,42790,421
04/06/2007,17:20:00,42790,42810,42765,42790,534
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42920,42850,42895,693
05/06/2007,09:10:00,42895,42945,42890,42925,636
05/06/2007,09:20:00,42925,42955,42900,42950,703
05/06/2007,09:30:00,42950,42985,42930,42935,648
05/06/2007,09:40:00,42930,42945,42905,42930,433
05/06/2007,09:50:00,42925,42960,42920,42935,185
05/06/2007,10:00:00,42940,42975,42940,42960,224
05/06/2007,10:10:00,42955,43010,42955,43005,256
05/06/2007,10:20:00,43010,43060,42990,43060,677
05/06/2007,10:30:00,43060,43075,43030,43030,501
05/06/2007,10:40:00,43025,43070,43020,43045,231
05/06/2007,10:50:00,43045,43100,43040,43080,354
05/06/2007,11:00:00,43080,43085,43055,43075,244
05/06/2007,11:10:00,43075,43115,43060,43110,198
05/06/2007,11:20:00,43105,43150,43100,43135,432
05/06/2007,11:30:00,43135,43145,43115,43120,182
05/06/2007,11:40:00,43120,43120,43085,43095,203
05/06/2007,11:50:00,43085,43100,43080,43095,143
05/06/2007,12:00:00,43095,43110,43080,43090,119
05/06/2007,12:10:00,43090,43095,43065,43080,102
05/06/2007,12:20:00,43075,43085,43050,43075,125
05/06/2007,12:30:00,43075,43100,43075,43095,65
05/06/2007,12:40:00,43095,43095,43055,43065,118
05/06/2007,12:50:00,43065,43075,43060,43060,42
05/06/2007,13:00:00,43060,43065,43025,43030,154
05/06/2007,13:10:00,43030,43055,42975,42985,364
05/06/2007,13:20:00,42985,43015,42970,43005,262
05/06/2007,13:30:00,43010,43015,42985,42995,159
05/06/2007,13:40:00,42995,43010,42985,43005,124
05/06/2007,13:50:00,43005,43005,42970,42980,145
05/06/2007,14:00:00,42980,43020,42975,43005,168
05/06/2007,14:10:00,43005,43005,42960,42975,260
05/06/2007,14:20:00,42975,42990,42855,42870,908
05/06/2007,14:30:00,42870,42925,42855,42925,503
05/06/2007,14:40:00,42925,42945,42885,42890,498
05/06/2007,14:50:00,42880,42915,42865,42900,380
05/06/2007,15:00:00,42895,42900,42875,42875,169
05/06/2007,15:10:00,42875,42940,42860,42930,397
05/06/2007,15:20:00,42930,42965,42915,42955,214
05/06/2007,15:30:00,42950,42965,42900,42915,549
05/06/2007,15:40:00,42915,42960,42900,42945,352
05/06/2007,15:50:00,42945,42955,42920,42935,211
05/06/2007,16:00:00,42940,43020,42930,43010,1100
05/06/2007,16:10:00,43010,43040,42990,42995,489
05/06/2007,16:20:00,42995,42995,42930,42985,662
05/06/2007,16:30:00,42985,43000,42955,42965,325
05/06/2007,16:40:00,42965,43000,42940,42995,436
05/06/2007,16:50:00,43000,43050,43000,43040,548
05/06/2007,17:00:00,43040,43050,43015,43040,307
05/06/2007,17:10:00,43040,43070,43020,43030,419
05/06/2007,17:20:00,43030,43060,43000,43000,544
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43025,42930,42970,661
06/06/2007,09:10:00,42970,43060,42970,43050,557
06/06/2007,09:20:00,43050,43075,43030,43060,605
06/06/2007,09:30:00,43065,43065,42985,42990,385
06/06/2007,09:40:00,42990,43000,42865,42865,846
06/06/2007,09:50:00,42870,42915,42835,42905,534
06/06/2007,10:00:00,42900,42900,42825,42880,574
06/06/2007,10:10:00,42880,42890,42805,42820,629
06/06/2007,10:20:00,42820,42820,42750,42785,731
06/06/2007,10:30:00,42795,42810,42735,42740,478
06/06/2007,10:40:00,42740,42740,42680,42695,751
06/06/2007,10:50:00,42695,42780,42680,42780,554
06/06/2007,11:00:00,42780,42795,42750,42750,318
06/06/2007,11:10:00,42755,42760,42695,42715,411
06/06/2007,11:20:00,42715,42730,42650,42685,685
06/06/2007,11:30:00,42690,42730,42680,42710,269
06/06/2007,11:40:00,42710,42725,42695,42700,176
06/06/2007,11:50:00,42700,42700,42675,42675,208
06/06/2007,12:00:00,42675,42675,42580,42635,835
06/06/2007,12:10:00,42640,42690,42640,42680,529
06/06/2007,12:20:00,42680,42695,42660,42685,139
06/06/2007,12:30:00,42685,42695,42670,42690,115
06/06/2007,12:40:00,42695,42695,42615,42645,416
06/06/2007,12:50:00,42650,42655,42620,42655,233
06/06/2007,13:00:00,42650,42665,42640,42650,105
06/06/2007,13:10:00,42655,42670,42640,42665,78
06/06/2007,13:20:00,42670,42735,42670,42730,256
06/06/2007,13:30:00,42730,42760,42725,42740,253
06/06/2007,13:40:00,42740,42765,42720,42725,203
06/06/2007,13:50:00,42725,42755,42715,42745,83
06/06/2007,14:00:00,42745,42760,42720,42730,75
06/06/2007,14:10:00,42730,42735,42690,42705,208
06/06/2007,14:20:00,42700,42710,42670,42675,124
06/06/2007,14:30:00,42665,42670,42600,42665,538
06/06/2007,14:40:00,42665,42710,42660,42685,371
06/06/2007,14:50:00,42685,42735,42670,42710,317
06/06/2007,15:00:00,42720,42780,42720,42775,320
06/06/2007,15:10:00,42775,42790,42730,42735,457
06/06/2007,15:20:00,42730,42745,42715,42740,135
06/06/2007,15:30:00,42735,42735,42650,42690,403
06/06/2007,15:40:00,42690,42720,42630,42635,579
06/06/2007,15:50:00,42635,42680,42610,42630,613
06/06/2007,16:00:00,42625,42655,42595,42625,738
06/06/2007,16:10:00,42620,42665,42580,42645,598
06/06/2007,16:20:00,42650,42675,42620,42640,282
06/06/2007,16:30:00,42650,42650,42460,42510,1312
06/06/2007,16:40:00,42510,42535,42465,42470,711
06/06/2007,16:50:00,42470,42470,42340,42350,1415
06/06/2007,17:00:00,42345,42405,42315,42385,1071
06/06/2007,17:10:00,42385,42450,42385,42430,579
06/06/2007,17:20:00,42430,42445,42325,42335,804
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42400,42520,2080
07/06/2007,09:10:00,42520,42525,42450,42470,546
07/06/2007,09:20:00,42470,42475,42340,42355,820
07/06/2007,09:30:00,42350,42440,42340,42365,599
07/06/2007,09:40:00,42365,42385,42245,42255,1148
07/06/2007,09:50:00,42250,42355,42235,42295,780
07/06/2007,10:00:00,42295,42410,42290,42360,719
07/06/2007,10:10:00,42360,42380,42300,42350,540
07/06/2007,10:20:00,42345,42435,42340,42425,1398
07/06/2007,10:30:00,42430,42465,42390,42415,896
07/06/2007,10:40:00,42420,42475,42415,42455,502
07/06/2007,10:50:00,42450,42460,42420,42420,710
07/06/2007,11:00:00,42420,42425,42350,42425,936
07/06/2007,11:10:00,42420,42430,42380,42415,637
07/06/2007,11:20:00,42405,42430,42390,42405,1165
07/06/2007,11:30:00,42415,42435,42370,42380,234
07/06/2007,11:40:00,42380,42410,42360,42365,801
07/06/2007,11:50:00,42360,42375,42345,42370,586
07/06/2007,12:00:00,42360,42365,42295,42310,271
07/06/2007,12:10:00,42310,42325,42210,42265,689
07/06/2007,12:20:00,42255,42265,42205,42220,1611
07/06/2007,12:30:00,42210,42260,42175,42260,457
07/06/2007,12:40:00,42260,42300,42245,42300,197
07/06/2007,12:50:00,42300,42315,42285,42315,179
07/06/2007,13:00:00,42315,42380,42305,42325,361
07/06/2007,13:10:00,42325,42385,42315,42350,236
07/06/2007,13:20:00,42345,42390,42345,42360,159
07/06/2007,13:30:00,42360,42380,42315,42360,112
07/06/2007,13:40:00,42360,42375,42260,42285,178
07/06/2007,13:50:00,42285,42295,42215,42220,236
07/06/2007,14:00:00,42215,42225,42150,42155,885
07/06/2007,14:10:00,42155,42170,42055,42115,2088
07/06/2007,14:20:00,42115,42125,42050,42115,756
07/06/2007,14:30:00,42100,42195,42090,42120,875
07/06/2007,14:40:00,42125,42135,42090,42095,404
07/06/2007,14:50:00,42090,42145,42050,42140,405
07/06/2007,15:00:00,42140,42155,42115,42135,226
07/06/2007,15:10:00,42135,42150,42100,42135,245
07/06/2007,15:20:00,42140,42145,42115,42120,183
07/06/2007,15:30:00,42120,42175,42090,42140,710
07/06/2007,15:40:00,42135,42220,42115,42200,861
07/06/2007,15:50:00,42200,42240,42195,42225,572
07/06/2007,16:00:00,42230,42255,42100,42155,934
07/06/2007,16:10:00,42150,42180,42095,42100,614
07/06/2007,16:20:00,42105,42155,42080,42115,647
07/06/2007,16:30:00,42105,42190,42090,42090,814
07/06/2007,16:40:00,42095,42095,42020,42055,874
07/06/2007,16:50:00,42050,42120,42010,42090,912
07/06/2007,17:00:00,42085,42100,41930,41935,1165
07/06/2007,17:10:00,41940,41970,41915,41955,1069
07/06/2007,17:20:00,41955,42035,41955,41975,794
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41750,41830,1086
08/06/2007,09:10:00,41830,41830,41680,41770,980
08/06/2007,09:20:00,41775,41885,41770,41810,713
08/06/2007,09:30:00,41815,41935,41815,41925,659
08/06/2007,09:40:00,41925,42000,41920,41945,971
08/06/2007,09:50:00,41945,41985,41920,41955,520
08/06/2007,10:00:00,41955,41980,41905,41930,554
08/06/2007,10:10:00,41925,41970,41895,41900,348
08/06/2007,10:20:00,41900,41910,41825,41840,586
08/06/2007,10:30:00,41840,41875,41805,41840,472
08/06/2007,10:40:00,41830,41870,41785,41815,522
08/06/2007,10:50:00,41815,41870,41815,41860,546
08/06/2007,11:00:00,41865,41865,41825,41825,164
08/06/2007,11:10:00,41825,41840,41810,41840,305
08/06/2007,11:20:00,41845,41850,41800,41800,213
08/06/2007,11:30:00,41795,41805,41615,41675,1171
08/06/2007,11:40:00,41680,41705,41645,41685,537
08/06/2007,11:50:00,41685,41700,41600,41600,695
08/06/2007,12:00:00,41600,41650,41555,41645,661
08/06/2007,12:10:00,41635,41640,41560,41600,801
08/06/2007,12:20:00,41600,41630,41550,41605,502
08/06/2007,12:30:00,41610,41655,41600,41650,352
08/06/2007,12:40:00,41660,41685,41620,41635,269
08/06/2007,12:50:00,41635,41680,41620,41670,165
08/06/2007,13:00:00,41665,41665,41585,41605,288
08/06/2007,13:10:00,41600,41645,41595,41615,172
08/06/2007,13:20:00,41615,41710,41610,41705,242
08/06/2007,13:30:00,41710,41730,41675,41710,362
08/06/2007,13:40:00,41705,41720,41695,41705,303
08/06/2007,13:50:00,41710,41780,41710,41740,350
08/06/2007,14:00:00,41740,41760,41710,41755,344
08/06/2007,14:10:00,41750,41800,41710,41730,401
08/06/2007,14:20:00,41720,41815,41720,41805,346
08/06/2007,14:30:00,41810,41840,41755,41820,620
08/06/2007,14:40:00,41825,41830,41760,41800,1371
08/06/2007,14:50:00,41800,41815,41745,41765,754
08/06/2007,15:00:00,41755,41775,41690,41775,805
08/06/2007,15:10:00,41770,41805,41755,41795,776
08/06/2007,15:20:00,41800,41890,41800,41880,968
08/06/2007,15:30:00,41880,41910,41765,41765,1154
08/06/2007,15:40:00,41765,41850,41700,41845,1418
08/06/2007,15:50:00,41845,41940,41845,41890,840
08/06/2007,16:00:00,41895,41895,41820,41880,785
08/06/2007,16:10:00,41875,41920,41845,41865,681
08/06/2007,16:20:00,41870,41900,41835,41875,548
08/06/2007,16:30:00,41880,41895,41840,41890,236
08/06/2007,16:40:00,41890,41940,41875,41910,566
08/06/2007,16:50:00,41910,41915,41825,41830,591
08/06/2007,17:00:00,41830,41830,41735,41780,996
08/06/2007,17:10:00,41785,41785,41670,41750,811
08/06/2007,17:20:00,41760,41800,41725,41725,586
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41880,41990,1331
11/06/2007,09:10:00,41985,41995,41870,41880,635
11/06/2007,09:20:00,41880,41920,41825,41915,502
11/06/2007,09:30:00,41910,41935,41910,41915,699
11/06/2007,09:40:00,41915,41950,41910,41920,600
11/06/2007,09:50:00,41920,41960,41900,41930,278
11/06/2007,10:00:00,41925,41935,41875,41905,819
11/06/2007,10:10:00,41905,41930,41850,41905,624
11/06/2007,10:20:00,41905,41935,41890,41915,699
11/06/2007,10:30:00,41915,41960,41900,41950,376
11/06/2007,10:40:00,41955,41960,41915,41925,368
11/06/2007,10:50:00,41925,41925,41890,41900,993
11/06/2007,11:00:00,41900,41905,41810,41840,524
11/06/2007,11:10:00,41840,41860,41825,41850,825
11/06/2007,11:20:00,41850,41855,41815,41835,153
11/06/2007,11:30:00,41830,41850,41790,41790,401
11/06/2007,11:40:00,41790,41830,41790,41825,270
11/06/2007,11:50:00,41825,41835,41795,41800,1043
11/06/2007,12:00:00,41795,41845,41790,41840,321
11/06/2007,12:10:00,41840,41845,41810,41835,117
11/06/2007,12:20:00,41830,41850,41830,41845,77
11/06/2007,12:30:00,41845,41875,41825,41840,185
11/06/2007,12:40:00,41845,41895,41845,41875,106
11/06/2007,12:50:00,41880,41880,41855,41855,2551
11/06/2007,13:00:00,41855,41865,41855,41865,49
11/06/2007,13:10:00,41865,41865,41830,41835,72
11/06/2007,13:20:00,41835,41845,41820,41840,170
11/06/2007,13:30:00,41835,41855,41835,41855,95
11/06/2007,13:40:00,41855,41865,41845,41855,54
11/06/2007,13:50:00,41855,41885,41855,41875,111
11/06/2007,14:00:00,41870,41875,41855,41865,182
11/06/2007,14:10:00,41870,41900,41870,41895,110
11/06/2007,14:20:00,41890,41925,41885,41925,304
11/06/2007,14:30:00,41925,41930,41905,41915,180
11/06/2007,14:40:00,41915,41965,41910,41945,213
11/06/2007,14:50:00,41945,41960,41880,41890,308
11/06/2007,15:00:00,41890,41910,41865,41895,219
11/06/2007,15:10:00,41895,41895,41845,41855,348
11/06/2007,15:20:00,41850,41900,41850,41900,145
11/06/2007,15:30:00,41895,41905,41815,41870,432
11/06/2007,15:40:00,41865,41960,41865,41930,1467
11/06/2007,15:50:00,41930,41940,41895,41940,269
11/06/2007,16:00:00,41940,41960,41900,41910,556
11/06/2007,16:10:00,41910,41910,41840,41860,953
11/06/2007,16:20:00,41860,41875,41805,41830,688
11/06/2007,16:30:00,41830,41845,41780,41830,1726
11/06/2007,16:40:00,41835,41845,41760,41780,845
11/06/2007,16:50:00,41780,41850,41780,41850,521
11/06/2007,17:00:00,41850,41875,41815,41855,1023
11/06/2007,17:10:00,41855,41870,41805,41805,706
11/06/2007,17:20:00,41810,41905,41810,41900,862
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41705,1302
12/06/2007,09:10:00,41705,41845,41695,41840,835
12/06/2007,09:20:00,41840,41865,41755,41785,1415
12/06/2007,09:30:00,41785,41855,41775,41850,1492
12/06/2007,09:40:00,41850,41870,41805,41830,1905
12/06/2007,09:50:00,41835,41890,41830,41870,566
12/06/2007,10:00:00,41880,41915,41855,41855,931
12/06/2007,10:10:00,41855,41925,41855,41925,405
12/06/2007,10:20:00,41925,41940,41875,41930,810
12/06/2007,10:30:00,41930,41975,41930,41940,670
12/06/2007,10:40:00,41940,41970,41910,41945,1075
12/06/2007,10:50:00,41940,41940,41890,41915,366
12/06/2007,11:00:00,41920,41930,41905,41930,866
12/06/2007,11:10:00,41930,41960,41885,41890,514
12/06/2007,11:20:00,41890,41945,41885,41925,627
12/06/2007,11:30:00,41935,41935,41855,41870,2090
12/06/2007,11:40:00,41870,41900,41845,41845,1782
12/06/2007,11:50:00,41850,41865,41840,41840,267
12/06/2007,12:00:00,41840,41865,41820,41820,2508
12/06/2007,12:10:00,41820,41840,41795,41840,476
12/06/2007,12:20:00,41840,41860,41805,41805,2403
12/06/2007,12:30:00,41805,41825,41725,41745,783
12/06/2007,12:40:00,41735,41820,41710,41805,1544
12/06/2007,12:50:00,41810,41835,41775,41825,326
12/06/2007,13:00:00,41820,41840,41800,41810,417
12/06/2007,13:10:00,41810,41875,41785,41870,1157
12/06/2007,13:20:00,41875,41900,41800,41830,509
12/06/2007,13:30:00,41825,41875,41815,41870,279
12/06/2007,13:40:00,41870,41870,41830,41830,4743
12/06/2007,13:50:00,41830,41840,41820,41840,163
12/06/2007,14:00:00,41845,41885,41835,41875,213
12/06/2007,14:10:00,41875,41935,41870,41910,359
12/06/2007,14:20:00,41910,41925,41835,41845,857
12/06/2007,14:30:00,41840,41855,41810,41815,790
12/06/2007,14:40:00,41810,41825,41780,41790,245
12/06/2007,14:50:00,41785,41790,41760,41775,1012
12/06/2007,15:00:00,41775,41805,41745,41765,456
12/06/2007,15:10:00,41775,41810,41765,41765,202
12/06/2007,15:20:00,41765,41790,41725,41775,531
12/06/2007,15:30:00,41775,41825,41760,41810,471
12/06/2007,15:40:00,41810,41835,41780,41820,798
12/06/2007,15:50:00,41820,41825,41765,41770,2446
12/06/2007,16:00:00,41765,41790,41740,41775,910
12/06/2007,16:10:00,41770,41795,41685,41700,589
12/06/2007,16:20:00,41695,41710,41570,41595,1068
12/06/2007,16:30:00,41600,41685,41600,41670,500
12/06/2007,16:40:00,41670,41690,41640,41680,718
12/06/2007,16:50:00,41685,41700,41625,41625,967
12/06/2007,17:00:00,41625,41650,41545,41585,844
12/06/2007,17:10:00,41590,41675,41585,41665,1184
12/06/2007,17:20:00,41665,41775,41655,41715,805
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41505,41640,1450
13/06/2007,09:10:00,41640,41645,41505,41505,1035
13/06/2007,09:20:00,41510,41555,41500,41510,417
13/06/2007,09:30:00,41505,41520,41455,41515,883
13/06/2007,09:40:00,41515,41570,41510,41555,1169
13/06/2007,09:50:00,41555,41600,41530,41540,361
13/06/2007,10:00:00,41540,41595,41525,41560,488
13/06/2007,10:10:00,41565,41650,41555,41635,498
13/06/2007,10:20:00,41635,41670,41620,41650,342
13/06/2007,10:30:00,41655,41690,41655,41675,688
13/06/2007,10:40:00,41675,41690,41650,41670,427
13/06/2007,10:50:00,41670,41680,41635,41635,440
13/06/2007,11:00:00,41635,41650,41600,41605,609
13/06/2007,11:10:00,41605,41635,41570,41625,517
13/06/2007,11:20:00,41630,41640,41595,41615,483
13/06/2007,11:30:00,41615,41615,41530,41575,850
13/06/2007,11:40:00,41575,41615,41555,41610,615
13/06/2007,11:50:00,41605,41640,41595,41635,683
13/06/2007,12:00:00,41635,41670,41630,41665,224
13/06/2007,12:10:00,41670,41700,41655,41685,388
13/06/2007,12:20:00,41680,41740,41680,41695,401
13/06/2007,12:30:00,41695,41705,41670,41670,194
13/06/2007,12:40:00,41670,41675,41650,41660,212
13/06/2007,12:50:00,41660,41665,41650,41665,191
13/06/2007,13:00:00,41675,41710,41650,41710,307
13/06/2007,13:10:00,41710,41750,41695,41745,157
13/06/2007,13:20:00,41740,41740,41715,41715,142
13/06/2007,13:30:00,41715,41735,41710,41725,171
13/06/2007,13:40:00,41720,41740,41710,41720,500
13/06/2007,13:50:00,41720,41765,41720,41750,396
13/06/2007,14:00:00,41750,41795,41745,41775,388
13/06/2007,14:10:00,41775,41780,41745,41755,833
13/06/2007,14:20:00,41755,41760,41735,41750,807
13/06/2007,14:30:00,41750,41800,41645,41725,838
13/06/2007,14:40:00,41720,41860,41720,41840,985
13/06/2007,14:50:00,41840,41970,41810,41950,1785
13/06/2007,15:00:00,41950,42025,41905,41990,1409
13/06/2007,15:10:00,41995,42015,41935,41965,1958
13/06/2007,15:20:00,41960,41960,41870,41905,648
13/06/2007,15:30:00,41910,41970,41900,41945,933
13/06/2007,15:40:00,41945,41950,41905,41925,1142
13/06/2007,15:50:00,41925,41935,41875,41900,7311
13/06/2007,16:00:00,41905,41925,41855,41855,1799
13/06/2007,16:10:00,41855,41925,41850,41915,481
13/06/2007,16:20:00,41915,41980,41915,41935,1008
13/06/2007,16:30:00,41940,41950,41905,41910,2982
13/06/2007,16:40:00,41905,41970,41905,41965,881
13/06/2007,16:50:00,41965,41975,41935,41955,498
13/06/2007,17:00:00,41945,41960,41925,41940,482
13/06/2007,17:10:00,41940,41950,41925,41940,1069
13/06/2007,17:20:00,41950,41955,41895,41935,1024
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42285,1834
14/06/2007,09:10:00,42290,42355,42280,42290,857
14/06/2007,09:20:00,42290,42295,42240,42245,609
14/06/2007,09:30:00,42245,42265,42235,42265,461
14/06/2007,09:40:00,42265,42285,42250,42270,917
14/06/2007,09:50:00,42270,42280,42240,42245,1446
14/06/2007,10:00:00,42245,42260,42220,42255,1517
14/06/2007,10:10:00,42250,42255,42200,42235,469
14/06/2007,10:20:00,42235,42250,42225,42240,376
14/06/2007,10:30:00,42230,42300,42220,42290,1829
14/06/2007,10:40:00,42295,42300,42245,42250,542
14/06/2007,10:50:00,42245,42270,42245,42260,528
14/06/2007,11:00:00,42260,42280,42240,42275,386
14/06/2007,11:10:00,42280,42310,42275,42300,584
14/06/2007,11:20:00,42300,42315,42285,42295,748
14/06/2007,11:30:00,42300,42330,42290,42315,393
14/06/2007,11:40:00,42315,42320,42295,42300,532
14/06/2007,11:50:00,42305,42305,42275,42280,131
14/06/2007,12:00:00,42275,42290,42260,42290,202
14/06/2007,12:10:00,42285,42310,42285,42290,1167
14/06/2007,12:20:00,42290,42310,42290,42300,698
14/06/2007,12:30:00,42295,42320,42295,42310,449
14/06/2007,12:40:00,42310,42315,42300,42305,463
14/06/2007,12:50:00,42305,42305,42290,42305,435
14/06/2007,13:00:00,42300,42305,42285,42290,69
14/06/2007,13:10:00,42290,42295,42285,42290,351
14/06/2007,13:20:00,42290,42300,42285,42290,53
14/06/2007,13:30:00,42290,42300,42280,42295,109
14/06/2007,13:40:00,42295,42330,42295,42325,249
14/06/2007,13:50:00,42325,42345,42315,42330,103
14/06/2007,14:00:00,42330,42330,42315,42320,127
14/06/2007,14:10:00,42325,42345,42315,42325,185
14/06/2007,14:20:00,42330,42330,42295,42310,157
14/06/2007,14:30:00,42300,42300,42210,42235,787
14/06/2007,14:40:00,42235,42290,42235,42275,322
14/06/2007,14:50:00,42280,42315,42265,42285,394
14/06/2007,15:00:00,42285,42290,42265,42280,128
14/06/2007,15:10:00,42275,42285,42265,42280,162
14/06/2007,15:20:00,42280,42290,42270,42290,98
14/06/2007,15:30:00,42290,42345,42265,42325,337
14/06/2007,15:40:00,42325,42425,42320,42420,786
14/06/2007,15:50:00,42415,42435,42380,42410,718
14/06/2007,16:00:00,42405,42420,42390,42410,750
14/06/2007,16:10:00,42410,42435,42390,42400,328
14/06/2007,16:20:00,42400,42445,42400,42435,557
14/06/2007,16:30:00,42435,42570,42435,42560,1043
14/06/2007,16:40:00,42555,42605,42535,42555,738
14/06/2007,16:50:00,42555,42585,42540,42580,423
14/06/2007,17:00:00,42585,42640,42560,42560,1347
14/06/2007,17:10:00,42565,42565,42520,42550,2034
14/06/2007,17:20:00,42550,42610,42530,42595,1239
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348