DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
07/05/2007,13:15:00,43275,43275,43275,43275,2
07/05/2007,13:30:00,43275,43280,43255,43260,68
07/05/2007,13:45:00,43265,43265,43235,43245,56
07/05/2007,14:00:00,43245,43260,43240,43245,59
07/05/2007,14:15:00,43240,43255,43235,43250,80
07/05/2007,14:30:00,43250,43260,43240,43245,65
07/05/2007,14:45:00,43245,43250,43215,43235,202
07/05/2007,15:00:00,43240,43260,43240,43245,64
07/05/2007,15:15:00,43240,43250,43235,43245,76
07/05/2007,15:30:00,43235,43280,43230,43265,281
07/05/2007,15:45:00,43265,43270,43225,43245,248
07/05/2007,16:00:00,43240,43250,43205,43210,262
07/05/2007,16:15:00,43220,43245,43205,43235,210
07/05/2007,16:30:00,43235,43250,43215,43250,198
07/05/2007,16:45:00,43250,43255,43230,43245,202
07/05/2007,17:00:00,43250,43260,43220,43255,307
07/05/2007,17:15:00,43255,43260,43235,43260,297
07/05/2007,17:30:00,43255,43275,43255,43270,249
08/05/2007,09:00:00,43230,43235,43140,43155,726
08/05/2007,09:15:00,43155,43165,43070,43110,787
08/05/2007,09:30:00,43110,43135,43055,43060,710
08/05/2007,09:45:00,43060,43060,42990,43025,1087
08/05/2007,10:00:00,43030,43075,43015,43065,380
08/05/2007,10:15:00,43060,43090,43030,43050,2451
08/05/2007,10:30:00,43050,43065,43005,43060,544
08/05/2007,10:45:00,43065,43085,43050,43070,365
08/05/2007,11:00:00,43065,43070,43025,43035,406
08/05/2007,11:15:00,43030,43050,42975,42980,455
08/05/2007,11:30:00,42980,42990,42965,42975,524
08/05/2007,11:45:00,42970,42970,42795,42805,1635
08/05/2007,12:00:00,42800,42845,42780,42840,812
08/05/2007,12:15:00,42840,42845,42805,42810,292
08/05/2007,12:30:00,42810,42830,42785,42795,301
08/05/2007,12:45:00,42795,42795,42745,42745,458
08/05/2007,13:00:00,42745,42770,42675,42690,494
08/05/2007,13:15:00,42685,42710,42645,42675,616
08/05/2007,13:30:00,42675,42705,42655,42690,419
08/05/2007,13:45:00,42690,42725,42685,42720,265
08/05/2007,14:00:00,42725,42780,42720,42770,294
08/05/2007,14:15:00,42770,42790,42760,42760,178
08/05/2007,14:30:00,42765,42780,42760,42780,265
08/05/2007,14:45:00,42785,42830,42785,42805,455
08/05/2007,15:00:00,42810,42845,42810,42810,402
08/05/2007,15:15:00,42810,42820,42790,42795,187
08/05/2007,15:30:00,42795,42855,42770,42835,638
08/05/2007,15:45:00,42835,42835,42790,42805,591
08/05/2007,16:00:00,42805,42845,42765,42780,676
08/05/2007,16:15:00,42780,42870,42770,42860,668
08/05/2007,16:30:00,42865,42870,42810,42835,529
08/05/2007,16:45:00,42840,42945,42840,42930,713
08/05/2007,17:00:00,42930,42940,42875,42905,714
08/05/2007,17:15:00,42905,42975,42905,42945,903
08/05/2007,17:30:00,42945,42990,42940,42980,399
09/05/2007,09:00:00,43000,43275,43000,43225,1525
09/05/2007,09:15:00,43225,43230,43165,43175,646
09/05/2007,09:30:00,43180,43195,43135,43195,606
09/05/2007,09:45:00,43195,43230,43190,43210,409
09/05/2007,10:00:00,43205,43205,43135,43160,369
09/05/2007,10:15:00,43165,43195,43155,43165,264
09/05/2007,10:30:00,43165,43175,43155,43160,121
09/05/2007,10:45:00,43155,43155,43130,43130,225
09/05/2007,11:00:00,43130,43135,43080,43090,531
09/05/2007,11:15:00,43090,43095,43055,43070,401
09/05/2007,11:30:00,43070,43120,43055,43120,320
09/05/2007,11:45:00,43120,43125,43075,43080,241
09/05/2007,12:00:00,43075,43090,43030,43060,1423
09/05/2007,12:15:00,43065,43090,43035,43085,244
09/05/2007,12:30:00,43085,43115,43075,43110,236
09/05/2007,12:45:00,43115,43120,43035,43050,262
09/05/2007,13:00:00,43050,43060,43025,43050,301
09/05/2007,13:15:00,43055,43065,43050,43050,61
09/05/2007,13:30:00,43050,43065,43045,43050,49
09/05/2007,13:45:00,43055,43060,43015,43025,146
09/05/2007,14:00:00,43020,43020,42955,42980,477
09/05/2007,14:15:00,42985,43055,42980,43050,499
09/05/2007,14:30:00,43050,43105,43050,43080,419
09/05/2007,14:45:00,43080,43115,43065,43105,470
09/05/2007,15:00:00,43110,43165,43090,43165,483
09/05/2007,15:15:00,43165,43175,43105,43130,572
09/05/2007,15:30:00,43140,43175,43130,43165,560
09/05/2007,15:45:00,43165,43240,43165,43180,749
09/05/2007,16:00:00,43185,43265,43180,43200,749
09/05/2007,16:15:00,43200,43225,43195,43200,414
09/05/2007,16:30:00,43200,43210,43130,43135,772
09/05/2007,16:45:00,43135,43165,43095,43120,513
09/05/2007,17:00:00,43120,43175,43120,43155,583
09/05/2007,17:15:00,43160,43175,43135,43135,490
09/05/2007,17:30:00,43135,43170,43125,43150,391
10/05/2007,09:00:00,43240,43295,43205,43250,777
10/05/2007,09:15:00,43250,43265,43135,43185,752
10/05/2007,09:30:00,43185,43210,43125,43145,773
10/05/2007,09:45:00,43140,43195,43140,43195,413
10/05/2007,10:00:00,43195,43250,43180,43220,429
10/05/2007,10:15:00,43220,43225,43155,43160,394
10/05/2007,10:30:00,43155,43160,43095,43105,605
10/05/2007,10:45:00,43105,43110,43035,43040,649
10/05/2007,11:00:00,43040,43040,42950,42985,860
10/05/2007,11:15:00,42985,43015,42980,42985,527
10/05/2007,11:30:00,42990,43020,42975,42995,531
10/05/2007,11:45:00,42995,43000,42970,42995,795
10/05/2007,12:00:00,43000,43030,42995,43020,350
10/05/2007,12:15:00,43030,43035,43015,43025,167
10/05/2007,12:30:00,43025,43030,43000,43010,129
10/05/2007,12:45:00,43010,43015,42915,42950,370
10/05/2007,13:00:00,42960,42985,42915,42945,768
10/05/2007,13:15:00,42945,42990,42945,42985,239
10/05/2007,13:30:00,42990,42995,42970,42980,195
10/05/2007,13:45:00,42985,42990,42945,42960,511
10/05/2007,14:00:00,42960,42965,42935,42955,292
10/05/2007,14:15:00,42950,42985,42945,42985,175
10/05/2007,14:30:00,42990,43005,42945,42960,584
10/05/2007,14:45:00,42955,43025,42950,43020,398
10/05/2007,15:00:00,43020,43035,43005,43010,260
10/05/2007,15:15:00,43010,43010,42965,42975,282
10/05/2007,15:30:00,42980,42990,42900,42930,718
10/05/2007,15:45:00,42930,42950,42895,42935,2781
10/05/2007,16:00:00,42930,42970,42910,42925,723
10/05/2007,16:15:00,42930,43025,42930,42990,602
10/05/2007,16:30:00,42985,43025,42960,43015,452
10/05/2007,16:45:00,43010,43025,42980,42980,319
10/05/2007,17:00:00,42980,42990,42885,42890,567
10/05/2007,17:15:00,42895,42900,42690,42720,2086
10/05/2007,17:30:00,42720,42745,42685,42730,664
11/05/2007,09:00:00,42600,42645,42505,42590,1398
11/05/2007,09:15:00,42590,42630,42540,42545,859
11/05/2007,09:30:00,42550,42600,42515,42585,581
11/05/2007,09:45:00,42585,42600,42530,42580,587
11/05/2007,10:00:00,42585,42595,42480,42485,777
11/05/2007,10:15:00,42485,42490,42330,42330,1586
11/05/2007,10:30:00,42330,42435,42330,42375,948
11/05/2007,10:45:00,42375,42425,42370,42415,532
11/05/2007,11:00:00,42415,42465,42400,42425,771
11/05/2007,11:15:00,42425,42525,42410,42525,546
11/05/2007,11:30:00,42530,42540,42475,42510,570
11/05/2007,11:45:00,42510,42525,42490,42520,310
11/05/2007,12:00:00,42525,42590,42495,42575,712
11/05/2007,12:15:00,42575,42620,42525,42615,629
11/05/2007,12:30:00,42615,42630,42565,42600,416
11/05/2007,12:45:00,42600,42610,42535,42535,225
11/05/2007,13:00:00,42535,42565,42480,42485,347
11/05/2007,13:15:00,42490,42545,42490,42535,177
11/05/2007,13:30:00,42535,42535,42505,42530,116
11/05/2007,13:45:00,42530,42535,42520,42530,34
11/05/2007,14:00:00,42535,42600,42525,42575,217
11/05/2007,14:15:00,42575,42580,42490,42505,318
11/05/2007,14:30:00,42505,42710,42485,42605,1782
11/05/2007,14:45:00,42600,42665,42570,42665,1160
11/05/2007,15:00:00,42660,42675,42620,42660,914
11/05/2007,15:15:00,42660,42665,42630,42650,1263
11/05/2007,15:30:00,42650,42690,42610,42630,624
11/05/2007,15:45:00,42620,42705,42620,42635,2227
11/05/2007,16:00:00,42635,42700,42595,42700,1532
11/05/2007,16:15:00,42700,42780,42680,42745,1299
11/05/2007,16:30:00,42740,42790,42740,42760,962
11/05/2007,16:45:00,42760,42890,42755,42885,1099
11/05/2007,17:00:00,42885,42905,42840,42855,1069
11/05/2007,17:15:00,42855,42870,42820,42860,701
11/05/2007,17:30:00,42860,42905,42855,42895,458
14/05/2007,09:00:00,43050,43220,43050,43135,1582
14/05/2007,09:15:00,43130,43130,43040,43045,704
14/05/2007,09:30:00,43040,43080,43020,43080,511
14/05/2007,09:45:00,43085,43155,43065,43100,694
14/05/2007,10:00:00,43100,43115,43085,43095,421
14/05/2007,10:15:00,43100,43100,43050,43050,501
14/05/2007,10:30:00,43055,43100,43040,43095,410
14/05/2007,10:45:00,43095,43105,43075,43080,304
14/05/2007,11:00:00,43075,43090,43040,43050,475
14/05/2007,11:15:00,43045,43055,42965,42975,853
14/05/2007,11:30:00,42975,42980,42920,42925,1552
14/05/2007,11:45:00,42930,42940,42875,42875,1305
14/05/2007,12:00:00,42875,42925,42840,42915,873
14/05/2007,12:15:00,42915,42930,42900,42915,158
14/05/2007,12:30:00,42920,42950,42875,42900,359
14/05/2007,12:45:00,42905,42945,42900,42925,259
14/05/2007,13:00:00,42925,42930,42910,42920,83
14/05/2007,13:15:00,42925,42930,42895,42905,92
14/05/2007,13:30:00,42905,42940,42900,42935,246
14/05/2007,13:45:00,42940,42975,42940,42945,271
14/05/2007,14:00:00,42950,42985,42950,42970,249
14/05/2007,14:15:00,42975,43000,42960,42965,383
14/05/2007,14:30:00,42965,43015,42940,43010,389
14/05/2007,14:45:00,43010,43015,42975,42990,228
14/05/2007,15:00:00,42990,43010,42955,42955,228
14/05/2007,15:15:00,42955,42975,42945,42955,195
14/05/2007,15:30:00,42965,43015,42960,42990,419
14/05/2007,15:45:00,42990,42995,42965,42970,213
14/05/2007,16:00:00,42975,42980,42915,42925,611
14/05/2007,16:15:00,42930,42955,42810,42835,971
14/05/2007,16:30:00,42830,42915,42815,42910,3320
14/05/2007,16:45:00,42900,42935,42890,42915,472
14/05/2007,17:00:00,42915,42915,42810,42890,810
14/05/2007,17:15:00,42900,42935,42880,42900,676
14/05/2007,17:30:00,42900,42940,42890,42930,345
15/05/2007,09:00:00,42800,42925,42770,42900,1219
15/05/2007,09:15:00,42905,42980,42885,42950,860
15/05/2007,09:30:00,42950,42960,42865,42895,579
15/05/2007,09:45:00,42900,42935,42875,42935,417
15/05/2007,10:00:00,42930,42955,42905,42930,467
15/05/2007,10:15:00,42925,42995,42925,42990,364
15/05/2007,10:30:00,42995,43080,42995,43040,955
15/05/2007,10:45:00,43040,43050,43010,43030,352
15/05/2007,11:00:00,43030,43030,42970,42975,761
15/05/2007,11:15:00,42975,43005,42955,43005,1087
15/05/2007,11:30:00,43005,43050,42990,43040,917
15/05/2007,11:45:00,43040,43050,43015,43035,892
15/05/2007,12:00:00,43035,43045,43000,43010,390
15/05/2007,12:15:00,43000,43010,42980,42985,299
15/05/2007,12:30:00,42990,43000,42970,42975,310
15/05/2007,12:45:00,42975,42990,42955,42955,171
15/05/2007,13:00:00,42955,42965,42920,42925,312
15/05/2007,13:15:00,42935,42950,42900,42905,265
15/05/2007,13:30:00,42900,42945,42895,42945,226
15/05/2007,13:45:00,42950,42960,42945,42945,189
15/05/2007,14:00:00,42950,42955,42935,42940,83
15/05/2007,14:15:00,42935,42970,42890,42900,329
15/05/2007,14:30:00,42915,43630,42910,43165,3173
15/05/2007,14:45:00,43160,43175,43110,43115,704
15/05/2007,15:00:00,43110,43125,43050,43115,592
15/05/2007,15:15:00,43115,43125,43070,43085,1359
15/05/2007,15:30:00,43085,43140,43060,43095,691
15/05/2007,15:45:00,43095,43100,42985,43070,922
15/05/2007,16:00:00,43070,43205,43055,43165,1398
15/05/2007,16:15:00,43170,43245,43160,43220,1103
15/05/2007,16:30:00,43225,43230,43140,43195,793
15/05/2007,16:45:00,43190,43250,43185,43190,1516
15/05/2007,17:00:00,43185,43200,43165,43200,3029
15/05/2007,17:15:00,43195,43295,43195,43285,872
15/05/2007,17:30:00,43280,43340,43265,43335,584
16/05/2007,09:00:00,43165,43235,43155,43160,1063
16/05/2007,09:15:00,43160,43165,43095,43155,813
16/05/2007,09:30:00,43150,43165,43130,43145,398
16/05/2007,09:45:00,43150,43195,43150,43175,405
16/05/2007,10:00:00,43175,43265,43165,43260,788
16/05/2007,10:15:00,43255,43285,43200,43235,557
16/05/2007,10:30:00,43235,43245,43175,43175,325
16/05/2007,10:45:00,43175,43185,43135,43160,499
16/05/2007,11:00:00,43160,43220,43150,43210,478
16/05/2007,11:15:00,43210,43220,43180,43200,354
16/05/2007,11:30:00,43200,43210,43175,43210,154
16/05/2007,11:45:00,43205,43210,43135,43150,302
16/05/2007,12:00:00,43150,43180,43125,43165,470
16/05/2007,12:15:00,43160,43175,43150,43160,97
16/05/2007,12:30:00,43165,43175,43160,43165,110
16/05/2007,12:45:00,43165,43170,43125,43130,176
16/05/2007,13:00:00,43130,43140,43115,43140,147
16/05/2007,13:15:00,43130,43150,43130,43135,104
16/05/2007,13:30:00,43135,43155,43125,43140,136
16/05/2007,13:45:00,43140,43180,43130,43170,184
16/05/2007,14:00:00,43170,43195,43165,43170,145
16/05/2007,14:15:00,43170,43185,43150,43150,105
16/05/2007,14:30:00,43150,43235,43120,43170,884
16/05/2007,14:45:00,43170,43185,43155,43165,151
16/05/2007,15:00:00,43170,43180,43140,43145,118
16/05/2007,15:15:00,43150,43230,43150,43160,761
16/05/2007,15:30:00,43155,43225,43150,43200,931
16/05/2007,15:45:00,43200,43215,43170,43190,691
16/05/2007,16:00:00,43190,43215,43155,43210,613
16/05/2007,16:15:00,43210,43210,43140,43150,494
16/05/2007,16:30:00,43150,43150,43090,43140,1129
16/05/2007,16:45:00,43140,43145,43050,43100,1233
16/05/2007,17:00:00,43100,43120,43020,43040,943
16/05/2007,17:15:00,43035,43105,43035,43075,805
16/05/2007,17:30:00,43070,43120,43060,43100,388
17/05/2007,09:00:00,43250,43255,43175,43220,742
17/05/2007,09:15:00,43215,43240,43205,43210,425
17/05/2007,09:30:00,43210,43210,43115,43125,633
17/05/2007,09:45:00,43125,43145,43080,43145,613
17/05/2007,10:00:00,43145,43160,43125,43145,278
17/05/2007,10:15:00,43140,43165,43090,43160,468
17/05/2007,10:30:00,43160,43170,43135,43160,168
17/05/2007,10:45:00,43160,43175,43150,43170,240
17/05/2007,11:00:00,43170,43210,43170,43195,567
17/05/2007,11:15:00,43195,43200,43180,43190,190
17/05/2007,11:30:00,43190,43205,43190,43195,195
17/05/2007,11:45:00,43195,43210,43190,43195,171
17/05/2007,12:00:00,43195,43220,43185,43200,201
17/05/2007,12:15:00,43200,43200,43180,43180,134
17/05/2007,12:30:00,43185,43210,43180,43200,138
17/05/2007,12:45:00,43195,43240,43195,43225,459
17/05/2007,13:00:00,43230,43250,43230,43240,324
17/05/2007,13:15:00,43245,43245,43220,43225,75
17/05/2007,13:30:00,43225,43240,43220,43240,51
17/05/2007,13:45:00,43235,43245,43225,43230,113
17/05/2007,14:00:00,43235,43240,43225,43235,92
17/05/2007,14:15:00,43230,43235,43210,43230,94
17/05/2007,14:30:00,43235,43275,43155,43165,659
17/05/2007,14:45:00,43165,43185,43145,43180,369
17/05/2007,15:00:00,43180,43180,43145,43155,189
17/05/2007,15:15:00,43160,43200,43160,43200,228
17/05/2007,15:30:00,43205,43210,43155,43165,585
17/05/2007,15:45:00,43165,43190,43145,43165,650
17/05/2007,16:00:00,43165,43220,43145,43200,713
17/05/2007,16:15:00,43200,43210,43180,43200,345
17/05/2007,16:30:00,43200,43205,43155,43165,493
17/05/2007,16:45:00,43165,43195,43145,43190,710
17/05/2007,17:00:00,43185,43200,43170,43190,712
17/05/2007,17:15:00,43190,43205,43170,43200,462
17/05/2007,17:30:00,43200,43230,43195,43230,348
18/05/2007,09:00:00,43225,43365,43225,43335,1540
18/05/2007,09:15:00,43330,43445,43315,43410,947
18/05/2007,09:30:00,43410,43460,43410,43420,619
18/05/2007,09:45:00,43420,43565,43410,43530,1014
18/05/2007,10:00:00,43530,43615,43520,43615,1046
18/05/2007,10:15:00,43615,43620,43565,43570,657
18/05/2007,10:30:00,43575,43585,43540,43560,334
18/05/2007,10:45:00,43560,43565,43530,43530,295
18/05/2007,11:00:00,43535,43550,43510,43515,330
18/05/2007,11:15:00,43515,43575,43505,43570,577
18/05/2007,11:30:00,43570,43605,43560,43580,362
18/05/2007,11:45:00,43585,43605,43535,43540,411
18/05/2007,12:00:00,43540,43540,43495,43495,402
18/05/2007,12:15:00,43495,43530,43495,43515,225
18/05/2007,12:30:00,43515,43575,43475,43545,563
18/05/2007,12:45:00,43550,43570,43540,43545,184
18/05/2007,13:00:00,43545,43565,43525,43555,166
18/05/2007,13:15:00,43555,43560,43535,43540,55
18/05/2007,13:30:00,43540,43565,43535,43550,125
18/05/2007,13:45:00,43550,43575,43545,43565,114
18/05/2007,14:00:00,43570,43580,43555,43565,98
18/05/2007,14:15:00,43560,43585,43560,43565,107
18/05/2007,14:30:00,43565,43620,43550,43555,530
18/05/2007,14:45:00,43550,43600,43550,43585,135
18/05/2007,15:00:00,43590,43650,43570,43580,617
18/05/2007,15:15:00,43585,43610,43585,43590,146
18/05/2007,15:30:00,43595,43645,43595,43635,482
18/05/2007,15:45:00,43630,43650,43605,43640,386
18/05/2007,16:00:00,43645,43770,43645,43745,1343
18/05/2007,16:15:00,43745,43775,43725,43750,886
18/05/2007,16:30:00,43755,43765,43720,43730,593
18/05/2007,16:45:00,43735,43765,43730,43735,415
18/05/2007,17:00:00,43735,43810,43725,43795,582
18/05/2007,17:15:00,43795,43800,43745,43745,770
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43725,43725,1514
21/05/2007,09:15:00,43725,43730,43650,43710,1236
21/05/2007,09:30:00,43700,43720,43655,43700,639
21/05/2007,09:45:00,43700,43825,43695,43795,577
21/05/2007,10:00:00,43795,43800,43695,43715,446
21/05/2007,10:15:00,43720,43740,43700,43710,349
21/05/2007,10:30:00,43705,43760,43705,43735,386
21/05/2007,10:45:00,43740,43750,43710,43720,331
21/05/2007,11:00:00,43715,43750,43675,43705,432
21/05/2007,11:15:00,43705,43710,43650,43685,348
21/05/2007,11:30:00,43675,43685,43635,43635,415
21/05/2007,11:45:00,43630,43655,43625,43650,335
21/05/2007,12:00:00,43645,43665,43640,43665,336
21/05/2007,12:15:00,43660,43705,43645,43705,275
21/05/2007,12:30:00,43705,43705,43660,43665,239
21/05/2007,12:45:00,43660,43675,43645,43655,109
21/05/2007,13:00:00,43655,43655,43615,43640,396
21/05/2007,13:15:00,43640,43695,43640,43690,171
21/05/2007,13:30:00,43685,43695,43675,43685,103
21/05/2007,13:45:00,43680,43725,43680,43700,282
21/05/2007,14:00:00,43700,43770,43695,43755,496
21/05/2007,14:15:00,43750,43770,43730,43730,225
21/05/2007,14:30:00,43730,43745,43715,43745,164
21/05/2007,14:45:00,43740,43745,43700,43700,236
21/05/2007,15:00:00,43700,43700,43665,43690,206
21/05/2007,15:15:00,43690,43720,43685,43720,113
21/05/2007,15:30:00,43720,43740,43700,43730,1238
21/05/2007,15:45:00,43735,43740,43675,43695,369
21/05/2007,16:00:00,43690,43745,43690,43695,465
21/05/2007,16:15:00,43695,43710,43665,43675,335
21/05/2007,16:30:00,43675,43700,43650,43660,499
21/05/2007,16:45:00,43660,43705,43645,43700,560
21/05/2007,17:00:00,43700,43705,43635,43635,638
21/05/2007,17:15:00,43640,43675,43620,43625,1007
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43660,43705,944
22/05/2007,09:15:00,43700,43720,43640,43640,682
22/05/2007,09:30:00,43640,43650,43535,43535,900
22/05/2007,09:45:00,43540,43625,43480,43615,1199
22/05/2007,10:00:00,43615,43645,43565,43575,610
22/05/2007,10:15:00,43585,43645,43580,43625,432
22/05/2007,10:30:00,43625,43655,43620,43645,371
22/05/2007,10:45:00,43645,43695,43630,43690,396
22/05/2007,11:00:00,43690,43735,43660,43680,878
22/05/2007,11:15:00,43685,43705,43670,43685,352
22/05/2007,11:30:00,43685,43700,43670,43670,324
22/05/2007,11:45:00,43670,43690,43645,43650,258
22/05/2007,12:00:00,43650,43680,43650,43665,212
22/05/2007,12:15:00,43670,43685,43650,43665,212
22/05/2007,12:30:00,43665,43665,43630,43635,124
22/05/2007,12:45:00,43635,43645,43620,43630,123
22/05/2007,13:00:00,43635,43640,43615,43620,602
22/05/2007,13:15:00,43625,43645,43625,43640,91
22/05/2007,13:30:00,43640,43670,43630,43665,116
22/05/2007,13:45:00,43665,43685,43665,43680,110
22/05/2007,14:00:00,43685,43685,43670,43670,84
22/05/2007,14:15:00,43670,43670,43650,43650,153
22/05/2007,14:30:00,43650,43660,43630,43635,135
22/05/2007,14:45:00,43640,43660,43640,43660,122
22/05/2007,15:00:00,43660,43680,43640,43650,292
22/05/2007,15:15:00,43645,43645,43600,43610,289
22/05/2007,15:30:00,43610,43630,43570,43595,493
22/05/2007,15:45:00,43595,43605,43540,43560,735
22/05/2007,16:00:00,43555,43605,43530,43555,854
22/05/2007,16:15:00,43550,43550,43445,43510,1176
22/05/2007,16:30:00,43510,43530,43490,43515,459
22/05/2007,16:45:00,43515,43515,43465,43495,462
22/05/2007,17:00:00,43500,43500,43420,43445,716
22/05/2007,17:15:00,43450,43455,43385,43455,1194
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43505,43395,43490,855
23/05/2007,09:15:00,43495,43515,43430,43485,491
23/05/2007,09:30:00,43490,43545,43490,43530,509
23/05/2007,09:45:00,43530,43555,43520,43520,484
23/05/2007,10:00:00,43525,43555,43515,43555,325
23/05/2007,10:15:00,43555,43565,43545,43550,267
23/05/2007,10:30:00,43555,43580,43505,43525,525
23/05/2007,10:45:00,43525,43590,43520,43580,449
23/05/2007,11:00:00,43580,43580,43550,43570,267
23/05/2007,11:15:00,43560,43620,43560,43580,475
23/05/2007,11:30:00,43580,43605,43580,43600,208
23/05/2007,11:45:00,43600,43615,43555,43555,252
23/05/2007,12:00:00,43560,43565,43535,43555,1202
23/05/2007,12:15:00,43555,43585,43555,43585,65
23/05/2007,12:30:00,43585,43590,43575,43575,139
23/05/2007,12:45:00,43575,43585,43570,43585,83
23/05/2007,13:00:00,43580,43590,43575,43585,101
23/05/2007,13:15:00,43585,43615,43585,43605,85
23/05/2007,13:30:00,43600,43615,43590,43615,163
23/05/2007,13:45:00,43615,43640,43615,43630,188
23/05/2007,14:00:00,43625,43650,43610,43650,196
23/05/2007,14:15:00,43650,43695,43650,43695,382
23/05/2007,14:30:00,43695,43750,43690,43735,537
23/05/2007,14:45:00,43735,43745,43720,43740,250
23/05/2007,15:00:00,43740,43740,43690,43695,302
23/05/2007,15:15:00,43700,43700,43675,43680,307
23/05/2007,15:30:00,43675,43700,43635,43660,649
23/05/2007,15:45:00,43660,43705,43640,43675,483
23/05/2007,16:00:00,43675,43725,43670,43690,503
23/05/2007,16:15:00,43690,43705,43670,43685,272
23/05/2007,16:30:00,43685,43710,43665,43705,316
23/05/2007,16:45:00,43705,43715,43680,43690,245
23/05/2007,17:00:00,43690,43690,43640,43650,466
23/05/2007,17:15:00,43650,43685,43630,43670,577
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43570,43445,43550,959
24/05/2007,09:15:00,43545,43545,43290,43345,1578
24/05/2007,09:30:00,43345,43360,43145,43155,2110
24/05/2007,09:45:00,43160,43200,43085,43175,1757
24/05/2007,10:00:00,43185,43210,43135,43200,832
24/05/2007,10:15:00,43195,43210,43145,43205,507
24/05/2007,10:30:00,43210,43235,43180,43200,460
24/05/2007,10:45:00,43205,43270,43190,43260,483
24/05/2007,11:00:00,43260,43295,43250,43260,693
24/05/2007,11:15:00,43260,43280,43230,43230,335
24/05/2007,11:30:00,43235,43260,43230,43245,154
24/05/2007,11:45:00,43250,43270,43225,43235,134
24/05/2007,12:00:00,43235,43250,43235,43235,126
24/05/2007,12:15:00,43235,43250,43200,43225,193
24/05/2007,12:30:00,43225,43240,43200,43225,121
24/05/2007,12:45:00,43230,43240,43225,43225,70
24/05/2007,13:00:00,43230,43245,43225,43225,130
24/05/2007,13:15:00,43230,43230,43215,43215,105
24/05/2007,13:30:00,43215,43220,43150,43180,272
24/05/2007,13:45:00,43175,43190,43165,43165,160
24/05/2007,14:00:00,43165,43195,43150,43180,117
24/05/2007,14:15:00,43185,43220,43175,43220,88
24/05/2007,14:30:00,43220,43295,43185,43235,769
24/05/2007,14:45:00,43235,43340,43235,43305,527
24/05/2007,15:00:00,43305,43340,43275,43280,278
24/05/2007,15:15:00,43280,43285,43265,43280,98
24/05/2007,15:30:00,43280,43280,43210,43255,453
24/05/2007,15:45:00,43260,43310,43235,43300,478
24/05/2007,16:00:00,43305,43455,43305,43385,1549
24/05/2007,16:15:00,43375,43395,43355,43370,547
24/05/2007,16:30:00,43375,43400,43300,43305,1435
24/05/2007,16:45:00,43305,43310,43175,43180,1054
24/05/2007,17:00:00,43180,43215,43125,43175,1355
24/05/2007,17:15:00,43180,43185,43005,43050,1657
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,43015,42845,43000,1215
25/05/2007,09:15:00,43000,43010,42890,42890,947
25/05/2007,09:30:00,42890,42970,42885,42960,621
25/05/2007,09:45:00,42955,43000,42925,42995,375
25/05/2007,10:00:00,42990,43100,42985,43030,809
25/05/2007,10:15:00,43030,43045,42945,42950,489
25/05/2007,10:30:00,42945,42980,42920,42930,479
25/05/2007,10:45:00,42930,42960,42875,42915,1156
25/05/2007,11:00:00,42900,42920,42835,42875,631
25/05/2007,11:15:00,42875,42925,42855,42900,356
25/05/2007,11:30:00,42905,42970,42895,42950,1310
25/05/2007,11:45:00,42955,42985,42925,42970,224
25/05/2007,12:00:00,42965,42970,42940,42965,190
25/05/2007,12:15:00,42960,42975,42950,42955,73
25/05/2007,12:30:00,42960,42960,42925,42945,157
25/05/2007,12:45:00,42940,42940,42910,42930,64
25/05/2007,13:00:00,42930,42940,42920,42935,90
25/05/2007,13:15:00,42940,42975,42940,42970,74
25/05/2007,13:30:00,42975,43015,42970,43010,210
25/05/2007,13:45:00,43010,43025,42995,43015,105
25/05/2007,14:00:00,43020,43125,43020,43080,598
25/05/2007,14:15:00,43080,43080,43045,43045,178
25/05/2007,14:30:00,43050,43100,43050,43075,131
25/05/2007,14:45:00,43075,43080,43045,43045,154
25/05/2007,15:00:00,43040,43040,42995,43015,207
25/05/2007,15:15:00,43015,43050,43005,43050,173
25/05/2007,15:30:00,43050,43065,42995,43040,738
25/05/2007,15:45:00,43050,43085,43035,43045,437
25/05/2007,16:00:00,43040,43110,42995,43085,966
25/05/2007,16:15:00,43085,43125,43050,43075,580
25/05/2007,16:30:00,43075,43155,43075,43140,781
25/05/2007,16:45:00,43140,43150,43065,43095,507
25/05/2007,17:00:00,43095,43145,43090,43130,446
25/05/2007,17:15:00,43130,43150,43095,43130,493
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43260,43150,43235,514
28/05/2007,09:15:00,43240,43310,43235,43270,255
28/05/2007,09:30:00,43275,43285,43270,43270,76
28/05/2007,09:45:00,43275,43275,43250,43260,93
28/05/2007,10:00:00,43260,43275,43255,43260,78
28/05/2007,10:15:00,43265,43265,43245,43255,74
28/05/2007,10:30:00,43255,43265,43250,43260,96
28/05/2007,10:45:00,43260,43270,43255,43265,72
28/05/2007,11:00:00,43270,43270,43220,43220,131
28/05/2007,11:15:00,43225,43235,43215,43220,64
28/05/2007,11:30:00,43220,43225,43180,43180,215
28/05/2007,11:45:00,43180,43180,43100,43110,345
28/05/2007,12:00:00,43115,43125,43075,43090,303
28/05/2007,12:15:00,43085,43085,43045,43055,303
28/05/2007,12:30:00,43060,43080,43025,43075,197
28/05/2007,12:45:00,43075,43105,43070,43090,175
28/05/2007,13:00:00,43090,43090,43080,43085,29
28/05/2007,13:15:00,43080,43100,43080,43090,29
28/05/2007,13:30:00,43090,43090,43080,43085,24
28/05/2007,13:45:00,43085,43085,43080,43080,12
28/05/2007,14:00:00,43080,43085,43080,43085,12
28/05/2007,14:15:00,43085,43085,43060,43075,72
28/05/2007,14:30:00,43080,43080,43075,43075,24
28/05/2007,14:45:00,43075,43075,43070,43070,18
28/05/2007,15:00:00,43070,43070,43045,43065,40
28/05/2007,15:15:00,43065,43070,43055,43070,69
28/05/2007,15:30:00,43070,43100,43070,43090,66
28/05/2007,15:45:00,43100,43135,43100,43125,177
28/05/2007,16:00:00,43125,43135,43125,43130,100
28/05/2007,16:15:00,43135,43140,43125,43130,79
28/05/2007,16:30:00,43130,43180,43130,43175,191
28/05/2007,16:45:00,43180,43215,43175,43185,181
28/05/2007,17:00:00,43190,43235,43190,43220,234
28/05/2007,17:15:00,43225,43270,43215,43270,335
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43255,43265,724
29/05/2007,09:15:00,43265,43275,43195,43240,675
29/05/2007,09:30:00,43240,43280,43220,43220,359
29/05/2007,09:45:00,43220,43230,43140,43155,637
29/05/2007,10:00:00,43155,43185,43115,43180,551
29/05/2007,10:15:00,43185,43185,43120,43140,363
29/05/2007,10:30:00,43140,43165,43120,43165,205
29/05/2007,10:45:00,43165,43185,43150,43185,126
29/05/2007,11:00:00,43185,43215,43175,43200,225
29/05/2007,11:15:00,43200,43220,43190,43215,141
29/05/2007,11:30:00,43215,43260,43205,43230,253
29/05/2007,11:45:00,43230,43235,43185,43200,186
29/05/2007,12:00:00,43200,43245,43185,43240,174
29/05/2007,12:15:00,43245,43285,43230,43270,267
29/05/2007,12:30:00,43265,43280,43265,43265,124
29/05/2007,12:45:00,43265,43270,43235,43250,114
29/05/2007,13:00:00,43250,43250,43205,43230,128
29/05/2007,13:15:00,43230,43240,43220,43240,51
29/05/2007,13:30:00,43235,43235,43210,43230,118
29/05/2007,13:45:00,43230,43235,43195,43210,125
29/05/2007,14:00:00,43210,43215,43185,43205,200
29/05/2007,14:15:00,43205,43210,43180,43185,226
29/05/2007,14:30:00,43185,43190,43160,43175,197
29/05/2007,14:45:00,43175,43175,43150,43165,148
29/05/2007,15:00:00,43165,43180,43145,43170,272
29/05/2007,15:15:00,43165,43175,43145,43150,142
29/05/2007,15:30:00,43150,43180,43110,43135,654
29/05/2007,15:45:00,43135,43165,43110,43140,497
29/05/2007,16:00:00,43150,43195,43075,43105,1236
29/05/2007,16:15:00,43110,43120,43050,43065,791
29/05/2007,16:30:00,43070,43080,43030,43040,673
29/05/2007,16:45:00,43045,43090,43045,43070,394
29/05/2007,17:00:00,43075,43090,43045,43075,516
29/05/2007,17:15:00,43075,43080,43015,43060,695
29/05/2007,17:30:00,43055,43090,43040,43080,408
30/05/2007,09:00:00,43000,43000,42685,42775,1360
30/05/2007,09:15:00,42770,42795,42720,42735,618
30/05/2007,09:30:00,42730,42780,42720,42750,397
30/05/2007,09:45:00,42760,42770,42690,42695,525
30/05/2007,10:00:00,42690,42710,42650,42675,765
30/05/2007,10:15:00,42675,42690,42610,42670,981
30/05/2007,10:30:00,42680,42685,42645,42665,322
30/05/2007,10:45:00,42670,42685,42625,42645,428
30/05/2007,11:00:00,42645,42660,42555,42595,742
30/05/2007,11:15:00,42595,42605,42510,42545,747
30/05/2007,11:30:00,42550,42615,42545,42600,373
30/05/2007,11:45:00,42600,42630,42580,42620,327
30/05/2007,12:00:00,42620,42650,42610,42630,345
30/05/2007,12:15:00,42625,42670,42625,42665,480
30/05/2007,12:30:00,42660,42670,42640,42655,221
30/05/2007,12:45:00,42655,42660,42645,42655,117
30/05/2007,13:00:00,42655,42655,42600,42635,424
30/05/2007,13:15:00,42630,42660,42625,42625,165
30/05/2007,13:30:00,42625,42670,42625,42665,104
30/05/2007,13:45:00,42665,42735,42665,42700,345
30/05/2007,14:00:00,42700,42740,42700,42710,216
30/05/2007,14:15:00,42710,42725,42695,42705,275
30/05/2007,14:30:00,42700,42720,42690,42720,183
30/05/2007,14:45:00,42715,42760,42715,42745,307
30/05/2007,15:00:00,42740,42745,42695,42700,183
30/05/2007,15:15:00,42695,42700,42660,42665,282
30/05/2007,15:30:00,42665,42745,42630,42710,816
30/05/2007,15:45:00,42705,42800,42670,42795,774
30/05/2007,16:00:00,42795,42890,42780,42855,1377
30/05/2007,16:15:00,42860,42930,42860,42930,919
30/05/2007,16:30:00,42930,42965,42860,42875,679
30/05/2007,16:45:00,42875,42945,42845,42935,694
30/05/2007,17:00:00,42935,42975,42925,42930,675
30/05/2007,17:15:00,42925,43095,42925,43045,1312
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43285,1581
31/05/2007,09:15:00,43285,43340,43285,43310,608
31/05/2007,09:30:00,43310,43340,43270,43275,598
31/05/2007,09:45:00,43275,43285,43230,43280,499
31/05/2007,10:00:00,43280,43330,43275,43300,333
31/05/2007,10:15:00,43300,43305,43265,43270,146
31/05/2007,10:30:00,43265,43270,43225,43250,291
31/05/2007,10:45:00,43250,43255,43225,43230,202
31/05/2007,11:00:00,43225,43225,43190,43215,280
31/05/2007,11:15:00,43220,43235,43215,43220,115
31/05/2007,11:30:00,43215,43230,43200,43215,214
31/05/2007,11:45:00,43215,43225,43200,43205,186
31/05/2007,12:00:00,43205,43215,43170,43180,224
31/05/2007,12:15:00,43175,43195,43160,43195,198
31/05/2007,12:30:00,43195,43235,43195,43215,245
31/05/2007,12:45:00,43220,43220,43195,43200,58
31/05/2007,13:00:00,43195,43215,43190,43210,39
31/05/2007,13:15:00,43205,43275,43205,43250,215
31/05/2007,13:30:00,43250,43255,43230,43250,112
31/05/2007,13:45:00,43240,43250,43235,43245,102
31/05/2007,14:00:00,43235,43255,43225,43230,98
31/05/2007,14:15:00,43225,43245,43215,43235,145
31/05/2007,14:30:00,43230,43290,43200,43235,611
31/05/2007,14:45:00,43235,43245,43210,43220,117
31/05/2007,15:00:00,43220,43225,43210,43225,77
31/05/2007,15:15:00,43225,43225,43175,43200,255
31/05/2007,15:30:00,43200,43315,43185,43280,661
31/05/2007,15:45:00,43290,43300,43190,43215,1026
31/05/2007,16:00:00,43215,43255,43145,43165,812
31/05/2007,16:15:00,43165,43200,43140,43170,520
31/05/2007,16:30:00,43170,43225,43155,43215,416
31/05/2007,16:45:00,43215,43265,43215,43240,661
31/05/2007,17:00:00,43240,43245,43165,43180,645
31/05/2007,17:15:00,43175,43175,43100,43165,1177
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43310,43160,43250,1042
01/06/2007,09:15:00,43255,43265,43200,43220,573
01/06/2007,09:30:00,43220,43265,43150,43250,857
01/06/2007,09:45:00,43255,43260,43160,43165,286
01/06/2007,10:00:00,43165,43175,43130,43170,532
01/06/2007,10:15:00,43170,43190,43170,43185,317
01/06/2007,10:30:00,43185,43220,43170,43220,462
01/06/2007,10:45:00,43225,43230,43200,43200,328
01/06/2007,11:00:00,43205,43230,43195,43215,385
01/06/2007,11:15:00,43215,43215,43170,43180,194
01/06/2007,11:30:00,43180,43190,43155,43170,218
01/06/2007,11:45:00,43170,43170,43115,43115,268
01/06/2007,12:00:00,43110,43145,43105,43115,254
01/06/2007,12:15:00,43115,43130,43075,43130,366
01/06/2007,12:30:00,43130,43130,43090,43095,157
01/06/2007,12:45:00,43095,43095,43045,43085,308
01/06/2007,13:00:00,43085,43085,43055,43070,113
01/06/2007,13:15:00,43065,43065,43030,43035,304
01/06/2007,13:30:00,43045,43060,43030,43030,123
01/06/2007,13:45:00,43025,43035,43005,43010,251
01/06/2007,14:00:00,43010,43035,43000,43005,234
01/06/2007,14:15:00,43010,43025,43000,43015,280
01/06/2007,14:30:00,43015,43135,43015,43085,1246
01/06/2007,14:45:00,43085,43095,43050,43095,597
01/06/2007,15:00:00,43095,43100,43050,43070,231
01/06/2007,15:15:00,43070,43110,43070,43095,290
01/06/2007,15:30:00,43090,43135,43075,43115,468
01/06/2007,15:45:00,43115,43155,43110,43120,531
01/06/2007,16:00:00,43120,43220,43110,43160,968
01/06/2007,16:15:00,43160,43170,43090,43100,581
01/06/2007,16:30:00,43100,43110,43040,43050,580
01/06/2007,16:45:00,43050,43060,42990,43005,993
01/06/2007,17:00:00,43010,43050,42995,43030,961
01/06/2007,17:15:00,43030,43075,43010,43075,760
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42935,42980,929
04/06/2007,09:15:00,42970,43065,42970,43030,341
04/06/2007,09:30:00,43030,43130,43030,43130,442
04/06/2007,09:45:00,43130,43135,43050,43055,401
04/06/2007,10:00:00,43055,43070,43025,43040,286
04/06/2007,10:15:00,43040,43040,42975,42985,311
04/06/2007,10:30:00,42975,42980,42955,42965,220
04/06/2007,10:45:00,42965,42970,42870,42875,686
04/06/2007,11:00:00,42870,42885,42820,42885,714
04/06/2007,11:15:00,42890,42915,42760,42770,1077
04/06/2007,11:30:00,42765,42795,42740,42750,532
04/06/2007,11:45:00,42750,42775,42700,42760,858
04/06/2007,12:00:00,42760,42830,42760,42810,476
04/06/2007,12:15:00,42805,42810,42740,42750,308
04/06/2007,12:30:00,42745,42770,42680,42740,626
04/06/2007,12:45:00,42745,42755,42685,42700,293
04/06/2007,13:00:00,42700,42715,42685,42700,113
04/06/2007,13:15:00,42700,42750,42700,42735,130
04/06/2007,13:30:00,42740,42740,42655,42670,218
04/06/2007,13:45:00,42665,42680,42620,42625,333
04/06/2007,14:00:00,42625,42625,42580,42615,545
04/06/2007,14:15:00,42615,42630,42585,42595,274
04/06/2007,14:30:00,42595,42615,42520,42580,766
04/06/2007,14:45:00,42580,42690,42570,42690,892
04/06/2007,15:00:00,42695,42720,42670,42690,848
04/06/2007,15:15:00,42690,42715,42650,42655,424
04/06/2007,15:30:00,42655,42755,42645,42745,952
04/06/2007,15:45:00,42750,42800,42740,42740,931
04/06/2007,16:00:00,42740,42790,42715,42765,688
04/06/2007,16:15:00,42765,42790,42730,42775,472
04/06/2007,16:30:00,42775,42790,42720,42745,569
04/06/2007,16:45:00,42745,42750,42685,42735,529
04/06/2007,17:00:00,42735,42780,42710,42775,516
04/06/2007,17:15:00,42775,42810,42765,42790,720
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42940,42850,42940,1035
05/06/2007,09:15:00,42935,42955,42900,42950,997
05/06/2007,09:30:00,42950,42985,42915,42930,830
05/06/2007,09:45:00,42930,42960,42905,42935,436
05/06/2007,10:00:00,42940,42980,42940,42965,311
05/06/2007,10:15:00,42970,43060,42965,43060,846
05/06/2007,10:30:00,43060,43075,43020,43050,621
05/06/2007,10:45:00,43050,43100,43040,43080,465
05/06/2007,11:00:00,43080,43085,43055,43070,283
05/06/2007,11:15:00,43075,43150,43075,43135,591
05/06/2007,11:30:00,43135,43145,43095,43110,300
05/06/2007,11:45:00,43110,43110,43080,43095,228
05/06/2007,12:00:00,43095,43110,43080,43090,141
05/06/2007,12:15:00,43090,43095,43050,43075,205
05/06/2007,12:30:00,43075,43100,43075,43080,89
05/06/2007,12:45:00,43080,43080,43055,43060,136
05/06/2007,13:00:00,43060,43065,43020,43020,265
05/06/2007,13:15:00,43025,43030,42970,43005,515
05/06/2007,13:30:00,43010,43015,42985,43005,249
05/06/2007,13:45:00,43000,43010,42970,42980,179
05/06/2007,14:00:00,42980,43020,42975,42980,252
05/06/2007,14:15:00,42980,42990,42855,42870,1084
05/06/2007,14:30:00,42870,42945,42855,42930,816
05/06/2007,14:45:00,42930,42940,42865,42900,565
05/06/2007,15:00:00,42895,42905,42860,42905,368
05/06/2007,15:15:00,42905,42965,42905,42955,412
05/06/2007,15:30:00,42950,42965,42900,42945,810
05/06/2007,15:45:00,42950,42960,42920,42935,302
05/06/2007,16:00:00,42940,43025,42930,43015,1335
05/06/2007,16:15:00,43020,43040,42930,42985,916
05/06/2007,16:30:00,42985,43000,42940,42960,494
05/06/2007,16:45:00,42965,43050,42960,43040,815
05/06/2007,17:00:00,43040,43070,43015,43050,561
05/06/2007,17:15:00,43040,43060,43000,43000,709
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43025,42930,43025,946
06/06/2007,09:15:00,43020,43075,43020,43060,877
06/06/2007,09:30:00,43065,43065,42885,42905,919
06/06/2007,09:45:00,42905,42935,42835,42905,846
06/06/2007,10:00:00,42900,42900,42825,42840,890
06/06/2007,10:15:00,42835,42840,42750,42785,1044
06/06/2007,10:30:00,42795,42810,42710,42730,749
06/06/2007,10:45:00,42725,42780,42680,42780,1034
06/06/2007,11:00:00,42780,42795,42735,42755,455
06/06/2007,11:15:00,42750,42750,42650,42685,959
06/06/2007,11:30:00,42690,42730,42680,42720,358
06/06/2007,11:45:00,42715,42720,42675,42675,295
06/06/2007,12:00:00,42675,42675,42580,42665,1066
06/06/2007,12:15:00,42660,42695,42650,42685,437
06/06/2007,12:30:00,42685,42695,42645,42645,278
06/06/2007,12:45:00,42645,42655,42615,42655,486
06/06/2007,13:00:00,42650,42670,42640,42655,144
06/06/2007,13:15:00,42650,42735,42640,42730,295
06/06/2007,13:30:00,42730,42765,42725,42750,374
06/06/2007,13:45:00,42760,42765,42715,42745,165
06/06/2007,14:00:00,42745,42760,42705,42710,221
06/06/2007,14:15:00,42710,42710,42670,42675,186
06/06/2007,14:30:00,42665,42690,42600,42675,728
06/06/2007,14:45:00,42675,42735,42665,42710,498
06/06/2007,15:00:00,42720,42790,42720,42760,619
06/06/2007,15:15:00,42765,42770,42715,42740,293
06/06/2007,15:30:00,42735,42735,42650,42700,616
06/06/2007,15:45:00,42695,42720,42610,42630,979
06/06/2007,16:00:00,42625,42665,42580,42640,1220
06/06/2007,16:15:00,42640,42675,42620,42640,398
06/06/2007,16:30:00,42650,42650,42460,42520,1642
06/06/2007,16:45:00,42520,42520,42340,42350,1796
06/06/2007,17:00:00,42345,42450,42315,42420,1509
06/06/2007,17:15:00,42420,42445,42325,42335,945
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42400,42500,2350
07/06/2007,09:15:00,42500,42515,42340,42355,1096
07/06/2007,09:30:00,42350,42440,42300,42340,1057
07/06/2007,09:45:00,42335,42355,42235,42295,1470
07/06/2007,10:00:00,42295,42410,42290,42350,974
07/06/2007,10:15:00,42345,42435,42300,42425,1683
07/06/2007,10:30:00,42430,42465,42390,42440,1204
07/06/2007,10:45:00,42440,42475,42420,42420,904
07/06/2007,11:00:00,42420,42430,42350,42400,1005
07/06/2007,11:15:00,42405,42430,42390,42405,1733
07/06/2007,11:30:00,42415,42435,42370,42400,827
07/06/2007,11:45:00,42400,42405,42345,42370,794
07/06/2007,12:00:00,42360,42365,42295,42305,561
07/06/2007,12:15:00,42305,42320,42205,42220,2010
07/06/2007,12:30:00,42210,42275,42175,42260,546
07/06/2007,12:45:00,42265,42315,42265,42315,287
07/06/2007,13:00:00,42315,42380,42305,42370,514
07/06/2007,13:15:00,42365,42390,42335,42360,242
07/06/2007,13:30:00,42360,42380,42315,42345,149
07/06/2007,13:45:00,42340,42345,42215,42220,377
07/06/2007,14:00:00,42215,42225,42060,42060,2060
07/06/2007,14:15:00,42065,42130,42050,42115,1669
07/06/2007,14:30:00,42100,42195,42090,42135,1114
07/06/2007,14:45:00,42120,42145,42050,42140,570
07/06/2007,15:00:00,42140,42155,42100,42105,382
07/06/2007,15:15:00,42105,42145,42100,42120,272
07/06/2007,15:30:00,42120,42185,42090,42180,1058
07/06/2007,15:45:00,42180,42240,42175,42225,1085
07/06/2007,16:00:00,42230,42255,42100,42170,1227
07/06/2007,16:15:00,42165,42170,42080,42115,968
07/06/2007,16:30:00,42105,42190,42020,42060,1459
07/06/2007,16:45:00,42065,42120,42010,42090,1141
07/06/2007,17:00:00,42085,42100,41915,41940,1784
07/06/2007,17:15:00,41940,42035,41915,41975,1244
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41680,41685,1573
08/06/2007,09:15:00,41685,41885,41685,41810,1206
08/06/2007,09:30:00,41815,41965,41815,41950,1034
08/06/2007,09:45:00,41955,42000,41920,41955,1116
08/06/2007,10:00:00,41955,41980,41905,41955,705
08/06/2007,10:15:00,41950,41960,41825,41840,783
08/06/2007,10:30:00,41840,41875,41805,41845,631
08/06/2007,10:45:00,41845,41870,41785,41860,909
08/06/2007,11:00:00,41865,41865,41810,41820,363
08/06/2007,11:15:00,41820,41850,41800,41800,319
08/06/2007,11:30:00,41795,41805,41615,41675,1482
08/06/2007,11:45:00,41675,41705,41600,41600,921
08/06/2007,12:00:00,41600,41650,41555,41570,1179
08/06/2007,12:15:00,41570,41640,41550,41605,785
08/06/2007,12:30:00,41610,41685,41600,41660,514
08/06/2007,12:45:00,41655,41680,41620,41670,272
08/06/2007,13:00:00,41665,41665,41585,41625,390
08/06/2007,13:15:00,41625,41710,41610,41705,312
08/06/2007,13:30:00,41710,41730,41675,41720,609
08/06/2007,13:45:00,41720,41780,41700,41740,406
08/06/2007,14:00:00,41740,41800,41710,41760,591
08/06/2007,14:15:00,41760,41815,41710,41805,500
08/06/2007,14:30:00,41810,41840,41755,41770,1348
08/06/2007,14:45:00,41770,41815,41745,41765,1397
08/06/2007,15:00:00,41755,41805,41690,41780,1426
08/06/2007,15:15:00,41780,41890,41780,41880,1123
08/06/2007,15:30:00,41880,41910,41700,41755,1665
08/06/2007,15:45:00,41760,41940,41745,41890,1747
08/06/2007,16:00:00,41895,41920,41820,41910,1115
08/06/2007,16:15:00,41905,41915,41835,41875,899
08/06/2007,16:30:00,41880,41920,41840,41920,577
08/06/2007,16:45:00,41920,41940,41825,41830,816
08/06/2007,17:00:00,41830,41830,41670,41685,1479
08/06/2007,17:15:00,41690,41800,41690,41725,914
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41880,41955,1625
11/06/2007,09:15:00,41955,41965,41825,41915,843
11/06/2007,09:30:00,41910,41950,41910,41925,851
11/06/2007,09:45:00,41930,41960,41900,41930,726
11/06/2007,10:00:00,41925,41935,41875,41900,1216
11/06/2007,10:15:00,41900,41935,41850,41915,926
11/06/2007,10:30:00,41915,41960,41900,41945,602
11/06/2007,10:45:00,41945,41950,41890,41900,1135
11/06/2007,11:00:00,41900,41905,41810,41845,1178
11/06/2007,11:15:00,41845,41860,41815,41835,324
11/06/2007,11:30:00,41830,41850,41790,41820,609
11/06/2007,11:45:00,41825,41835,41795,41800,1105
11/06/2007,12:00:00,41795,41845,41790,41825,396
11/06/2007,12:15:00,41820,41850,41810,41845,119
11/06/2007,12:30:00,41845,41895,41825,41885,260
11/06/2007,12:45:00,41885,41885,41855,41855,2582
11/06/2007,13:00:00,41855,41865,41850,41855,82
11/06/2007,13:15:00,41855,41855,41820,41840,209
11/06/2007,13:30:00,41835,41860,41835,41855,123
11/06/2007,13:45:00,41860,41885,41855,41875,137
11/06/2007,14:00:00,41870,41880,41855,41870,221
11/06/2007,14:15:00,41870,41925,41870,41925,375
11/06/2007,14:30:00,41925,41930,41905,41920,266
11/06/2007,14:45:00,41920,41965,41880,41890,435
11/06/2007,15:00:00,41890,41910,41865,41895,384
11/06/2007,15:15:00,41895,41900,41845,41900,328
11/06/2007,15:30:00,41895,41905,41815,41890,699
11/06/2007,15:45:00,41890,41960,41885,41940,1469
11/06/2007,16:00:00,41940,41960,41855,41875,1223
11/06/2007,16:15:00,41875,41875,41805,41830,974
11/06/2007,16:30:00,41830,41845,41780,41820,2135
11/06/2007,16:45:00,41815,41850,41760,41850,957
11/06/2007,17:00:00,41850,41875,41815,41845,1526
11/06/2007,17:15:00,41845,41905,41805,41900,1065
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41825,1761
12/06/2007,09:15:00,41815,41865,41755,41785,1791
12/06/2007,09:30:00,41785,41870,41775,41825,3063
12/06/2007,09:45:00,41825,41890,41805,41870,900
12/06/2007,10:00:00,41880,41915,41855,41905,1188
12/06/2007,10:15:00,41895,41940,41875,41930,958
12/06/2007,10:30:00,41930,41975,41910,41960,984
12/06/2007,10:45:00,41960,41970,41890,41915,1127
12/06/2007,11:00:00,41920,41960,41905,41930,949
12/06/2007,11:15:00,41935,41945,41885,41925,1058
12/06/2007,11:30:00,41935,41935,41855,41870,2725
12/06/2007,11:45:00,41860,41890,41840,41840,1414
12/06/2007,12:00:00,41840,41865,41795,41820,2791
12/06/2007,12:15:00,41820,41860,41805,41805,2596
12/06/2007,12:30:00,41805,41825,41710,41780,1203
12/06/2007,12:45:00,41780,41835,41775,41825,1450
12/06/2007,13:00:00,41820,41840,41785,41825,872
12/06/2007,13:15:00,41830,41900,41800,41830,1211
12/06/2007,13:30:00,41825,41875,41815,41855,4835
12/06/2007,13:45:00,41860,41870,41820,41840,350
12/06/2007,14:00:00,41845,41930,41835,41910,397
12/06/2007,14:15:00,41915,41935,41835,41845,1032
12/06/2007,14:30:00,41840,41855,41800,41820,853
12/06/2007,14:45:00,41820,41825,41760,41775,1194
12/06/2007,15:00:00,41775,41810,41745,41800,573
12/06/2007,15:15:00,41790,41795,41725,41775,616
12/06/2007,15:30:00,41775,41830,41760,41830,1081
12/06/2007,15:45:00,41830,41835,41765,41770,2634
12/06/2007,16:00:00,41765,41795,41725,41745,1098
12/06/2007,16:15:00,41750,41750,41570,41595,1469
12/06/2007,16:30:00,41600,41685,41600,41665,1055
12/06/2007,16:45:00,41670,41700,41625,41625,1130
12/06/2007,17:00:00,41625,41650,41545,41645,1122
12/06/2007,17:15:00,41645,41775,41640,41715,1711
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41505,41620,1703
13/06/2007,09:15:00,41620,41625,41500,41510,1199
13/06/2007,09:30:00,41505,41570,41455,41565,1586
13/06/2007,09:45:00,41565,41600,41530,41540,827
13/06/2007,10:00:00,41540,41605,41525,41590,686
13/06/2007,10:15:00,41585,41670,41585,41650,642
13/06/2007,10:30:00,41655,41690,41650,41670,843
13/06/2007,10:45:00,41665,41685,41635,41635,712
13/06/2007,11:00:00,41635,41650,41570,41600,1031
13/06/2007,11:15:00,41600,41640,41595,41615,578
13/06/2007,11:30:00,41615,41615,41530,41575,1330
13/06/2007,11:45:00,41575,41640,41575,41635,818
13/06/2007,12:00:00,41635,41680,41630,41665,329
13/06/2007,12:15:00,41670,41740,41670,41695,684
13/06/2007,12:30:00,41695,41705,41650,41660,326
13/06/2007,12:45:00,41660,41675,41650,41665,271
13/06/2007,13:00:00,41675,41710,41650,41700,350
13/06/2007,13:15:00,41695,41750,41695,41715,256
13/06/2007,13:30:00,41715,41735,41710,41730,223
13/06/2007,13:45:00,41730,41765,41720,41750,844
13/06/2007,14:00:00,41750,41795,41745,41770,586
13/06/2007,14:15:00,41770,41770,41735,41750,1442
13/06/2007,14:30:00,41750,41860,41645,41800,1387
13/06/2007,14:45:00,41800,41970,41795,41950,2221
13/06/2007,15:00:00,41950,42025,41905,41950,2338
13/06/2007,15:15:00,41950,41970,41870,41905,1677
13/06/2007,15:30:00,41910,41970,41900,41910,1657
13/06/2007,15:45:00,41925,41940,41875,41900,7729
13/06/2007,16:00:00,41905,41925,41850,41860,2001
13/06/2007,16:15:00,41865,41980,41850,41935,1287
13/06/2007,16:30:00,41940,41950,41905,41930,3721
13/06/2007,16:45:00,41935,41975,41935,41955,640
13/06/2007,17:00:00,41945,41960,41925,41935,840
13/06/2007,17:15:00,41935,41955,41895,41935,1735
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42335,2265
14/06/2007,09:15:00,42330,42335,42240,42245,1035
14/06/2007,09:30:00,42245,42285,42235,42280,666
14/06/2007,09:45:00,42285,42285,42240,42245,2158
14/06/2007,10:00:00,42245,42260,42215,42225,1807
14/06/2007,10:15:00,42225,42250,42200,42240,555
14/06/2007,10:30:00,42230,42300,42220,42270,2169
14/06/2007,10:45:00,42275,42275,42245,42260,730
14/06/2007,11:00:00,42260,42300,42240,42300,785
14/06/2007,11:15:00,42300,42315,42285,42295,933
14/06/2007,11:30:00,42300,42330,42290,42305,705
14/06/2007,11:45:00,42305,42310,42275,42280,351
14/06/2007,12:00:00,42275,42310,42260,42295,1307
14/06/2007,12:15:00,42300,42310,42290,42300,760
14/06/2007,12:30:00,42295,42320,42295,42310,484
14/06/2007,12:45:00,42310,42310,42290,42305,863
14/06/2007,13:00:00,42300,42305,42285,42285,226
14/06/2007,13:15:00,42290,42300,42285,42290,247
14/06/2007,13:30:00,42290,42315,42280,42310,277
14/06/2007,13:45:00,42310,42345,42305,42330,184
14/06/2007,14:00:00,42330,42335,42315,42330,178
14/06/2007,14:15:00,42325,42345,42295,42310,291
14/06/2007,14:30:00,42300,42300,42210,42280,1045
14/06/2007,14:45:00,42280,42315,42265,42285,458
14/06/2007,15:00:00,42285,42290,42265,42270,213
14/06/2007,15:15:00,42270,42290,42265,42290,175
14/06/2007,15:30:00,42290,42370,42265,42355,545
14/06/2007,15:45:00,42355,42435,42345,42410,1296
14/06/2007,16:00:00,42405,42420,42390,42410,895
14/06/2007,16:15:00,42405,42445,42395,42435,740
14/06/2007,16:30:00,42435,42605,42435,42545,1565
14/06/2007,16:45:00,42550,42585,42535,42580,639
14/06/2007,17:00:00,42585,42640,42520,42530,1725
14/06/2007,17:15:00,42530,42610,42525,42595,2895
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348