DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/04/2007,14:40:00,42790,42790,42775,42780,40
20/04/2007,15:00:00,42775,42875,42775,42845,739
20/04/2007,15:20:00,42845,42850,42775,42775,822
20/04/2007,15:40:00,42775,42860,42755,42775,933
20/04/2007,16:00:00,42775,42805,42750,42770,850
20/04/2007,16:20:00,42770,42825,42760,42780,686
20/04/2007,16:40:00,42780,42800,42725,42740,631
20/04/2007,17:00:00,42735,42770,42715,42735,677
20/04/2007,17:20:00,42730,42760,42700,42700,853
23/04/2007,09:00:00,42795,42915,42795,42900,1629
23/04/2007,09:20:00,42895,42895,42755,42800,1244
23/04/2007,09:40:00,42795,42795,42735,42750,1168
23/04/2007,10:00:00,42755,42830,42750,42800,641
23/04/2007,10:20:00,42800,42830,42755,42815,479
23/04/2007,10:40:00,42815,42830,42790,42805,346
23/04/2007,11:00:00,42805,42805,42740,42770,585
23/04/2007,11:20:00,42775,42795,42750,42770,467
23/04/2007,11:40:00,42770,42790,42740,42770,427
23/04/2007,12:00:00,42770,42805,42770,42790,236
23/04/2007,12:20:00,42790,42815,42785,42805,184
23/04/2007,12:40:00,42810,42835,42790,42815,268
23/04/2007,13:00:00,42810,42830,42805,42810,135
23/04/2007,13:20:00,42810,42825,42800,42815,114
23/04/2007,13:40:00,42815,42845,42815,42820,145
23/04/2007,14:00:00,42815,42820,42770,42780,170
23/04/2007,14:20:00,42775,42805,42765,42795,180
23/04/2007,14:40:00,42790,42790,42750,42785,299
23/04/2007,15:00:00,42785,42800,42750,42760,265
23/04/2007,15:20:00,42760,42815,42750,42790,469
23/04/2007,15:40:00,42795,42855,42780,42845,1043
23/04/2007,16:00:00,42845,42845,42795,42825,750
23/04/2007,16:20:00,42825,42850,42790,42845,697
23/04/2007,16:40:00,42850,42895,42840,42875,823
23/04/2007,17:00:00,42870,42885,42830,42860,455
23/04/2007,17:20:00,42860,42860,42810,42820,691
24/04/2007,09:00:00,42835,42880,42820,42850,1019
24/04/2007,09:20:00,42845,42865,42820,42820,413
24/04/2007,09:40:00,42815,42835,42780,42830,515
24/04/2007,10:00:00,42830,42830,42725,42730,820
24/04/2007,10:20:00,42735,42740,42650,42675,1273
24/04/2007,10:40:00,42680,42700,42550,42575,1609
24/04/2007,11:00:00,42570,42615,42510,42590,1795
24/04/2007,11:20:00,42595,42635,42585,42625,473
24/04/2007,11:40:00,42620,42625,42585,42615,294
24/04/2007,12:00:00,42620,42690,42610,42675,625
24/04/2007,12:20:00,42680,42690,42655,42670,649
24/04/2007,12:40:00,42675,42710,42665,42690,346
24/04/2007,13:00:00,42695,42705,42665,42695,169
24/04/2007,13:20:00,42695,42790,42690,42785,466
24/04/2007,13:40:00,42785,42785,42760,42780,268
24/04/2007,14:00:00,42785,42800,42745,42750,320
24/04/2007,14:20:00,42750,42755,42730,42745,206
24/04/2007,14:40:00,42750,42755,42685,42705,389
24/04/2007,15:00:00,42705,42775,42700,42765,388
24/04/2007,15:20:00,42765,42770,42720,42745,316
24/04/2007,15:40:00,42745,42755,42675,42705,543
24/04/2007,16:00:00,42705,42705,42550,42625,1933
24/04/2007,16:20:00,42620,42635,42520,42615,1700
24/04/2007,16:40:00,42615,42665,42585,42595,944
24/04/2007,17:00:00,42600,42675,42585,42635,958
24/04/2007,17:20:00,42640,42665,42625,42650,775
25/04/2007,09:00:00,42740,42855,42740,42820,1087
25/04/2007,09:20:00,42820,42875,42800,42870,722
25/04/2007,09:40:00,42870,42930,42830,42930,633
25/04/2007,10:00:00,42930,42975,42920,42960,927
25/04/2007,10:20:00,42960,42980,42920,42925,445
25/04/2007,10:40:00,42920,42955,42915,42945,431
25/04/2007,11:00:00,42940,42955,42900,42920,321
25/04/2007,11:20:00,42925,42965,42910,42960,157
25/04/2007,11:40:00,42960,42970,42940,42965,149
25/04/2007,12:00:00,42965,42965,42915,42940,229
25/04/2007,12:20:00,42940,42960,42930,42955,127
25/04/2007,12:40:00,42955,42975,42950,42970,217
25/04/2007,13:00:00,42975,43010,42965,43000,355
25/04/2007,13:20:00,43005,43005,42970,42985,140
25/04/2007,13:40:00,42980,42990,42955,42985,150
25/04/2007,14:00:00,42990,43025,42985,43010,336
25/04/2007,14:20:00,43010,43145,43005,43125,1162
25/04/2007,14:40:00,43130,43195,43130,43145,1054
25/04/2007,15:00:00,43145,43155,43125,43140,260
25/04/2007,15:20:00,43140,43215,43135,43145,746
25/04/2007,15:40:00,43140,43155,43100,43100,811
25/04/2007,16:00:00,43110,43140,42995,43040,1571
25/04/2007,16:20:00,43040,43100,43020,43100,875
25/04/2007,16:40:00,43100,43110,43040,43040,551
25/04/2007,17:00:00,43040,43105,43030,43075,603
25/04/2007,17:20:00,43070,43140,43060,43100,803
26/04/2007,09:00:00,43350,43350,43265,43270,1441
26/04/2007,09:20:00,43270,43325,43255,43305,631
26/04/2007,09:40:00,43305,43325,43275,43285,512
26/04/2007,10:00:00,43285,43285,43230,43255,520
26/04/2007,10:20:00,43250,43270,43225,43250,279
26/04/2007,10:40:00,43250,43260,43200,43205,558
26/04/2007,11:00:00,43210,43210,43165,43185,603
26/04/2007,11:20:00,43175,43180,43140,43170,624
26/04/2007,11:40:00,43170,43170,43125,43130,422
26/04/2007,12:00:00,43135,43180,43120,43180,392
26/04/2007,12:20:00,43180,43195,43170,43190,203
26/04/2007,12:40:00,43195,43215,43190,43195,162
26/04/2007,13:00:00,43190,43250,43190,43245,269
26/04/2007,13:20:00,43240,43260,43215,43255,165
26/04/2007,13:40:00,43255,43265,43245,43255,152
26/04/2007,14:00:00,43260,43260,43235,43255,238
26/04/2007,14:20:00,43260,43300,43235,43270,454
26/04/2007,14:40:00,43270,43270,43180,43205,475
26/04/2007,15:00:00,43200,43225,43200,43215,124
26/04/2007,15:20:00,43215,43245,43200,43235,385
26/04/2007,15:40:00,43235,43245,43045,43060,1521
26/04/2007,16:00:00,43060,43140,43040,43100,1510
26/04/2007,16:20:00,43100,43185,43045,43160,1155
26/04/2007,16:40:00,43160,43205,43145,43190,821
26/04/2007,17:00:00,43190,43215,43140,43210,781
26/04/2007,17:20:00,43210,43220,43150,43215,670
27/04/2007,09:00:00,43155,43225,43130,43180,723
27/04/2007,09:20:00,43185,43200,43070,43085,872
27/04/2007,09:40:00,43080,43105,43050,43095,745
27/04/2007,10:00:00,43095,43140,43095,43125,349
27/04/2007,10:20:00,43125,43125,43095,43100,271
27/04/2007,10:40:00,43105,43140,43080,43130,412
27/04/2007,11:00:00,43130,43150,43085,43095,387
27/04/2007,11:20:00,43090,43105,43040,43045,409
27/04/2007,11:40:00,43045,43060,43015,43035,537
27/04/2007,12:00:00,43035,43095,43035,43070,372
27/04/2007,12:20:00,43075,43090,43065,43070,149
27/04/2007,12:40:00,43070,43085,43060,43085,159
27/04/2007,13:00:00,43080,43085,43055,43065,153
27/04/2007,13:20:00,43065,43065,43040,43050,113
27/04/2007,13:40:00,43045,43050,43030,43040,171
27/04/2007,14:00:00,43045,43065,43045,43060,146
27/04/2007,14:20:00,43065,43095,42870,42900,1862
27/04/2007,14:40:00,42900,42915,42840,42890,1370
27/04/2007,15:00:00,42890,42925,42865,42910,655
27/04/2007,15:20:00,42910,42910,42845,42855,624
27/04/2007,15:40:00,42860,42920,42835,42895,720
27/04/2007,16:00:00,42895,43005,42895,42995,1180
27/04/2007,16:20:00,42990,43035,42965,42975,958
27/04/2007,16:40:00,42975,42985,42905,42955,929
27/04/2007,17:00:00,42960,43015,42950,43010,686
27/04/2007,17:20:00,43005,43035,42960,42970,650
30/04/2007,09:00:00,42980,43070,42880,43025,682
30/04/2007,09:20:00,43025,43065,43020,43055,358
30/04/2007,09:40:00,43060,43150,43060,43150,699
30/04/2007,10:00:00,43145,43200,43130,43145,524
30/04/2007,10:20:00,43145,43165,43105,43105,239
30/04/2007,10:40:00,43105,43155,43100,43145,353
30/04/2007,11:00:00,43150,43220,43140,43195,470
30/04/2007,11:20:00,43195,43210,43175,43195,249
30/04/2007,11:40:00,43195,43195,43155,43155,172
30/04/2007,12:00:00,43160,43175,43145,43150,150
30/04/2007,12:20:00,43150,43150,43105,43120,184
30/04/2007,12:40:00,43120,43170,43120,43150,193
30/04/2007,13:00:00,43150,43170,43140,43170,91
30/04/2007,13:20:00,43160,43180,43160,43170,95
30/04/2007,13:40:00,43165,43165,43140,43145,77
30/04/2007,14:00:00,43145,43165,43145,43155,81
30/04/2007,14:20:00,43155,43240,43150,43190,708
30/04/2007,14:40:00,43190,43200,43140,43150,357
30/04/2007,15:00:00,43150,43160,43100,43115,355
30/04/2007,15:20:00,43110,43140,43070,43110,852
30/04/2007,15:40:00,43105,43155,43070,43155,1032
30/04/2007,16:00:00,43160,43200,43125,43190,1080
30/04/2007,16:20:00,43195,43195,43145,43175,575
30/04/2007,16:40:00,43180,43195,43140,43170,563
30/04/2007,17:00:00,43170,43170,43110,43135,507
30/04/2007,17:20:00,43130,43135,43065,43085,808
02/05/2007,09:00:00,43230,43300,43195,43265,1511
02/05/2007,09:20:00,43265,43315,43250,43300,691
02/05/2007,09:40:00,43300,43315,43250,43250,656
02/05/2007,10:00:00,43255,43345,43245,43335,620
02/05/2007,10:20:00,43335,43350,43290,43310,437
02/05/2007,10:40:00,43315,43320,43285,43305,361
02/05/2007,11:00:00,43305,43310,43285,43300,189
02/05/2007,11:20:00,43300,43310,43275,43285,192
02/05/2007,11:40:00,43280,43280,43250,43265,349
02/05/2007,12:00:00,43270,43270,43200,43210,450
02/05/2007,12:20:00,43210,43230,43175,43180,289
02/05/2007,12:40:00,43180,43185,43160,43165,343
02/05/2007,13:00:00,43170,43200,43170,43185,249
02/05/2007,13:20:00,43185,43195,43135,43150,268
02/05/2007,13:40:00,43145,43170,43145,43160,136
02/05/2007,14:00:00,43160,43175,43125,43130,427
02/05/2007,14:20:00,43130,43150,43110,43125,502
02/05/2007,14:40:00,43120,43135,43085,43085,432
02/05/2007,15:00:00,43085,43095,43015,43050,924
02/05/2007,15:20:00,43050,43110,43040,43110,534
02/05/2007,15:40:00,43110,43135,43100,43120,693
02/05/2007,16:00:00,43130,43190,43125,43150,805
02/05/2007,16:20:00,43145,43175,43135,43175,528
02/05/2007,16:40:00,43180,43210,43175,43195,576
02/05/2007,17:00:00,43195,43195,43135,43140,615
02/05/2007,17:20:00,43140,43175,43135,43160,708
03/05/2007,09:00:00,43230,43320,43225,43275,1121
03/05/2007,09:20:00,43270,43280,43165,43180,790
03/05/2007,09:40:00,43180,43195,43165,43170,488
03/05/2007,10:00:00,43170,43170,43020,43035,1155
03/05/2007,10:20:00,43035,43045,42870,42895,1878
03/05/2007,10:40:00,42895,42955,42865,42950,1198
03/05/2007,11:00:00,42945,42990,42920,42985,597
03/05/2007,11:20:00,42985,42990,42955,42965,475
03/05/2007,11:40:00,42960,42975,42920,42925,544
03/05/2007,12:00:00,42925,42945,42900,42905,370
03/05/2007,12:20:00,42905,42955,42885,42935,268
03/05/2007,12:40:00,42935,42960,42915,42950,220
03/05/2007,13:00:00,42950,42970,42930,42940,103
03/05/2007,13:20:00,42950,42975,42945,42970,188
03/05/2007,13:40:00,42970,42980,42925,42930,168
03/05/2007,14:00:00,42930,42935,42885,42905,216
03/05/2007,14:20:00,42910,43055,42870,43030,1163
03/05/2007,14:40:00,43035,43130,43020,43090,1005
03/05/2007,15:00:00,43095,43135,43060,43060,693
03/05/2007,15:20:00,43060,43085,43010,43035,1746
03/05/2007,15:40:00,43040,43040,42965,43000,706
03/05/2007,16:00:00,43005,43065,42925,42965,1277
03/05/2007,16:20:00,42965,43000,42935,42955,802
03/05/2007,16:40:00,42960,43030,42960,43010,769
03/05/2007,17:00:00,43020,43025,42970,43000,654
03/05/2007,17:20:00,42990,43020,42970,42985,642
04/05/2007,09:00:00,43060,43120,43045,43070,1162
04/05/2007,09:20:00,43070,43155,43060,43140,696
04/05/2007,09:40:00,43140,43190,43115,43120,739
04/05/2007,10:00:00,43120,43125,43090,43105,389
04/05/2007,10:20:00,43105,43120,43090,43105,326
04/05/2007,10:40:00,43105,43230,43105,43215,933
04/05/2007,11:00:00,43205,43225,43180,43220,389
04/05/2007,11:20:00,43220,43235,43205,43225,239
04/05/2007,11:40:00,43220,43295,43220,43290,978
04/05/2007,12:00:00,43290,43340,43280,43280,1145
04/05/2007,12:20:00,43280,43290,43265,43265,628
04/05/2007,12:40:00,43260,43265,43255,43260,387
04/05/2007,13:00:00,43260,43260,43235,43255,189
04/05/2007,13:20:00,43255,43265,43240,43260,658
04/05/2007,13:40:00,43255,43270,43240,43260,222
04/05/2007,14:00:00,43265,43285,43255,43285,668
04/05/2007,14:20:00,43285,43330,43205,43235,1120
04/05/2007,14:40:00,43230,43260,43190,43195,990
04/05/2007,15:00:00,43205,43265,43195,43265,953
04/05/2007,15:20:00,43265,43265,43175,43185,1051
04/05/2007,15:40:00,43185,43265,43175,43245,746
04/05/2007,16:00:00,43245,43305,43225,43300,646
04/05/2007,16:20:00,43295,43335,43265,43275,874
04/05/2007,16:40:00,43275,43285,43250,43280,574
04/05/2007,17:00:00,43280,43295,43240,43265,567
04/05/2007,17:20:00,43265,43285,43240,43250,999
07/05/2007,09:00:00,43385,43390,43285,43315,827
07/05/2007,09:20:00,43310,43325,43240,43240,550
07/05/2007,09:40:00,43240,43240,43105,43125,1044
07/05/2007,10:00:00,43130,43155,43090,43155,741
07/05/2007,10:20:00,43155,43220,43150,43180,476
07/05/2007,10:40:00,43180,43200,43170,43195,200
07/05/2007,11:00:00,43195,43235,43190,43220,208
07/05/2007,11:20:00,43220,43230,43200,43205,140
07/05/2007,11:40:00,43205,43215,43200,43210,77
07/05/2007,12:00:00,43210,43230,43195,43200,185
07/05/2007,12:20:00,43200,43225,43200,43215,65
07/05/2007,12:40:00,43210,43215,43200,43215,121
07/05/2007,13:00:00,43215,43280,43215,43270,422
07/05/2007,13:20:00,43270,43280,43255,43255,136
07/05/2007,13:40:00,43255,43265,43235,43245,80
07/05/2007,14:00:00,43245,43260,43240,43240,98
07/05/2007,14:20:00,43235,43260,43235,43250,98
07/05/2007,14:40:00,43245,43255,43215,43235,210
07/05/2007,15:00:00,43240,43260,43240,43240,97
07/05/2007,15:20:00,43240,43270,43230,43255,246
07/05/2007,15:40:00,43255,43280,43225,43245,326
07/05/2007,16:00:00,43240,43250,43205,43220,340
07/05/2007,16:20:00,43220,43245,43215,43230,261
07/05/2007,16:40:00,43235,43255,43225,43245,271
07/05/2007,17:00:00,43250,43260,43220,43255,376
07/05/2007,17:20:00,43250,43275,43235,43270,477
08/05/2007,09:00:00,43230,43235,43100,43115,953
08/05/2007,09:20:00,43115,43140,43055,43070,1121
08/05/2007,09:40:00,43075,43090,42990,43025,1236
08/05/2007,10:00:00,43030,43090,43015,43045,631
08/05/2007,10:20:00,43045,43060,43005,43020,2573
08/05/2007,10:40:00,43020,43085,43020,43070,536
08/05/2007,11:00:00,43065,43070,43025,43030,501
08/05/2007,11:20:00,43035,43035,42965,42990,781
08/05/2007,11:40:00,42990,42990,42795,42805,1738
08/05/2007,12:00:00,42800,42845,42780,42840,931
08/05/2007,12:20:00,42835,42845,42800,42820,314
08/05/2007,12:40:00,42825,42825,42745,42745,618
08/05/2007,13:00:00,42745,42770,42660,42680,726
08/05/2007,13:20:00,42680,42690,42645,42675,684
08/05/2007,13:40:00,42675,42725,42670,42720,384
08/05/2007,14:00:00,42725,42790,42720,42770,372
08/05/2007,14:20:00,42770,42780,42760,42770,271
08/05/2007,14:40:00,42770,42830,42760,42805,549
08/05/2007,15:00:00,42810,42845,42800,42815,481
08/05/2007,15:20:00,42805,42830,42770,42820,511
08/05/2007,15:40:00,42820,42855,42790,42805,826
08/05/2007,16:00:00,42805,42845,42765,42790,833
08/05/2007,16:20:00,42785,42870,42770,42850,848
08/05/2007,16:40:00,42850,42945,42810,42930,905
08/05/2007,17:00:00,42930,42945,42875,42935,969
08/05/2007,17:20:00,42935,42990,42920,42980,1047
09/05/2007,09:00:00,43000,43275,43000,43200,1768
09/05/2007,09:20:00,43205,43220,43135,43150,890
09/05/2007,09:40:00,43150,43230,43150,43210,528
09/05/2007,10:00:00,43205,43205,43135,43195,491
09/05/2007,10:20:00,43195,43195,43155,43165,214
09/05/2007,10:40:00,43160,43165,43130,43130,274
09/05/2007,11:00:00,43130,43135,43080,43090,612
09/05/2007,11:20:00,43090,43095,43055,43065,467
09/05/2007,11:40:00,43065,43125,43065,43080,414
09/05/2007,12:00:00,43075,43090,43030,43040,1520
09/05/2007,12:20:00,43040,43115,43040,43110,296
09/05/2007,12:40:00,43110,43120,43035,43050,349
09/05/2007,13:00:00,43050,43065,43025,43060,335
09/05/2007,13:20:00,43060,43065,43045,43045,63
09/05/2007,13:40:00,43050,43060,43015,43025,159
09/05/2007,14:00:00,43020,43020,42955,43005,658
09/05/2007,14:20:00,43005,43080,42990,43070,580
09/05/2007,14:40:00,43070,43115,43065,43105,627
09/05/2007,15:00:00,43110,43175,43090,43170,696
09/05/2007,15:20:00,43170,43175,43105,43155,748
09/05/2007,15:40:00,43160,43240,43130,43180,920
09/05/2007,16:00:00,43185,43265,43180,43200,922
09/05/2007,16:20:00,43195,43225,43140,43155,811
09/05/2007,16:40:00,43150,43170,43095,43120,715
09/05/2007,17:00:00,43120,43175,43120,43145,702
09/05/2007,17:20:00,43150,43170,43125,43150,762
10/05/2007,09:00:00,43240,43295,43205,43235,961
10/05/2007,09:20:00,43235,43235,43135,43160,1044
10/05/2007,09:40:00,43160,43195,43125,43195,710
10/05/2007,10:00:00,43195,43250,43180,43210,522
10/05/2007,10:20:00,43215,43225,43115,43125,775
10/05/2007,10:40:00,43125,43130,43035,43040,780
10/05/2007,11:00:00,43040,43040,42950,43000,1052
10/05/2007,11:20:00,43000,43020,42980,42990,745
10/05/2007,11:40:00,42985,43000,42970,42995,916
10/05/2007,12:00:00,43000,43035,42995,43030,383
10/05/2007,12:20:00,43025,43035,43000,43000,253
10/05/2007,12:40:00,43000,43015,42915,42950,380
10/05/2007,13:00:00,42960,42985,42915,42960,832
10/05/2007,13:20:00,42960,42995,42950,42985,330
10/05/2007,13:40:00,42980,42990,42945,42960,551
10/05/2007,14:00:00,42960,42965,42935,42960,372
10/05/2007,14:20:00,42960,43005,42955,42975,516
10/05/2007,14:40:00,42970,43025,42945,43020,561
10/05/2007,15:00:00,43020,43035,42965,42970,434
10/05/2007,15:20:00,42965,43000,42950,42985,434
10/05/2007,15:40:00,42985,42985,42895,42935,3173
10/05/2007,16:00:00,42930,42995,42910,42990,958
10/05/2007,16:20:00,42990,43025,42960,42990,601
10/05/2007,16:40:00,42990,43025,42980,42980,537
10/05/2007,17:00:00,42980,42990,42790,42820,1279
10/05/2007,17:20:00,42820,42830,42685,42730,2038
11/05/2007,09:00:00,42600,42645,42505,42615,1751
11/05/2007,09:20:00,42610,42620,42515,42550,909
11/05/2007,09:40:00,42545,42600,42530,42580,765
11/05/2007,10:00:00,42585,42595,42425,42455,1334
11/05/2007,10:20:00,42455,42480,42330,42385,1678
11/05/2007,10:40:00,42385,42435,42370,42415,831
11/05/2007,11:00:00,42415,42465,42400,42430,907
11/05/2007,11:20:00,42435,42540,42425,42495,847
11/05/2007,11:40:00,42495,42525,42485,42520,443
11/05/2007,12:00:00,42525,42590,42495,42530,875
11/05/2007,12:20:00,42530,42630,42525,42575,819
11/05/2007,12:40:00,42575,42610,42535,42535,288
11/05/2007,13:00:00,42535,42565,42480,42510,402
11/05/2007,13:20:00,42515,42545,42515,42515,204
11/05/2007,13:40:00,42515,42535,42505,42530,68
11/05/2007,14:00:00,42535,42600,42525,42565,254
11/05/2007,14:20:00,42565,42710,42485,42655,1807
11/05/2007,14:40:00,42655,42665,42570,42665,1416
11/05/2007,15:00:00,42660,42675,42620,42640,1425
11/05/2007,15:20:00,42645,42690,42630,42660,1198
11/05/2007,15:40:00,42665,42705,42610,42635,2405
11/05/2007,16:00:00,42635,42770,42595,42760,2103
11/05/2007,16:20:00,42760,42790,42720,42770,1490
11/05/2007,16:40:00,42765,42890,42755,42885,1299
11/05/2007,17:00:00,42885,42905,42840,42850,1295
11/05/2007,17:20:00,42850,42905,42820,42895,933
14/05/2007,09:00:00,43050,43220,43045,43080,2001
14/05/2007,09:20:00,43075,43090,43020,43040,622
14/05/2007,09:40:00,43035,43155,43025,43100,868
14/05/2007,10:00:00,43100,43115,43055,43070,610
14/05/2007,10:20:00,43075,43090,43040,43085,620
14/05/2007,10:40:00,43085,43105,43075,43080,406
14/05/2007,11:00:00,43075,43090,43010,43015,685
14/05/2007,11:20:00,43010,43010,42925,42925,1480
14/05/2007,11:40:00,42925,42940,42875,42875,2020
14/05/2007,12:00:00,42875,42925,42840,42905,942
14/05/2007,12:20:00,42910,42950,42875,42885,371
14/05/2007,12:40:00,42885,42945,42880,42925,336
14/05/2007,13:00:00,42925,42930,42910,42920,111
14/05/2007,13:20:00,42920,42925,42895,42920,194
14/05/2007,13:40:00,42920,42975,42915,42945,387
14/05/2007,14:00:00,42950,42985,42950,42975,291
14/05/2007,14:20:00,42970,43015,42940,43000,668
14/05/2007,14:40:00,42995,43015,42975,42990,290
14/05/2007,15:00:00,42990,43010,42955,42955,300
14/05/2007,15:20:00,42955,43015,42945,43000,414
14/05/2007,15:40:00,43000,43010,42965,42970,341
14/05/2007,16:00:00,42975,42980,42910,42920,870
14/05/2007,16:20:00,42915,42915,42810,42885,3751
14/05/2007,16:40:00,42885,42935,42885,42915,753
14/05/2007,17:00:00,42915,42920,42810,42915,1004
14/05/2007,17:20:00,42920,42940,42890,42930,827
15/05/2007,09:00:00,42800,42930,42770,42930,1556
15/05/2007,09:20:00,42930,42980,42900,42900,858
15/05/2007,09:40:00,42895,42935,42865,42935,661
15/05/2007,10:00:00,42930,42955,42905,42935,534
15/05/2007,10:20:00,42930,43080,42930,43060,1107
15/05/2007,10:40:00,43065,43065,43010,43030,497
15/05/2007,11:00:00,43030,43030,42955,42965,981
15/05/2007,11:20:00,42970,43040,42965,43040,1372
15/05/2007,11:40:00,43035,43050,43015,43035,1304
15/05/2007,12:00:00,43035,43045,42980,42990,518
15/05/2007,12:20:00,42990,43000,42980,42985,414
15/05/2007,12:40:00,42990,42990,42955,42955,238
15/05/2007,13:00:00,42955,42965,42920,42935,382
15/05/2007,13:20:00,42940,42945,42895,42940,382
15/05/2007,13:40:00,42940,42960,42935,42945,228
15/05/2007,14:00:00,42950,42955,42935,42950,164
15/05/2007,14:20:00,42955,43630,42890,43125,2944
15/05/2007,14:40:00,43135,43180,43110,43115,1181
15/05/2007,15:00:00,43110,43125,43050,43100,1840
15/05/2007,15:20:00,43095,43140,43060,43095,612
15/05/2007,15:40:00,43095,43135,42985,43070,1112
15/05/2007,16:00:00,43070,43225,43055,43215,1699
15/05/2007,16:20:00,43215,43245,43140,43150,1384
15/05/2007,16:40:00,43150,43250,43145,43190,1727
15/05/2007,17:00:00,43185,43260,43165,43235,3293
15/05/2007,17:20:00,43230,43340,43220,43335,1192
16/05/2007,09:00:00,43165,43235,43130,43130,1359
16/05/2007,09:20:00,43125,43165,43095,43145,809
16/05/2007,09:40:00,43145,43195,43130,43175,511
16/05/2007,10:00:00,43175,43270,43165,43205,1053
16/05/2007,10:20:00,43210,43285,43200,43205,476
16/05/2007,10:40:00,43205,43215,43135,43160,640
16/05/2007,11:00:00,43160,43220,43150,43200,642
16/05/2007,11:20:00,43205,43210,43175,43195,306
16/05/2007,11:40:00,43195,43210,43135,43150,340
16/05/2007,12:00:00,43150,43180,43125,43160,505
16/05/2007,12:20:00,43160,43175,43155,43170,143
16/05/2007,12:40:00,43170,43175,43125,43130,205
16/05/2007,13:00:00,43130,43145,43115,43145,203
16/05/2007,13:20:00,43150,43155,43125,43150,140
16/05/2007,13:40:00,43150,43180,43130,43170,228
16/05/2007,14:00:00,43170,43195,43160,43180,190
16/05/2007,14:20:00,43175,43235,43120,43180,823
16/05/2007,14:40:00,43185,43185,43150,43165,272
16/05/2007,15:00:00,43170,43230,43140,43205,530
16/05/2007,15:20:00,43205,43220,43150,43200,1038
16/05/2007,15:40:00,43200,43225,43170,43190,933
16/05/2007,16:00:00,43190,43215,43155,43185,735
16/05/2007,16:20:00,43185,43195,43090,43120,1143
16/05/2007,16:40:00,43115,43145,43050,43100,1591
16/05/2007,17:00:00,43100,43120,43020,43090,1169
16/05/2007,17:20:00,43095,43120,43060,43100,967
17/05/2007,09:00:00,43250,43255,43175,43235,919
17/05/2007,09:20:00,43235,43240,43115,43125,757
17/05/2007,09:40:00,43125,43145,43080,43145,737
17/05/2007,10:00:00,43145,43160,43090,43120,555
17/05/2007,10:20:00,43115,43165,43110,43155,278
17/05/2007,10:40:00,43150,43175,43150,43170,321
17/05/2007,11:00:00,43170,43210,43170,43185,672
17/05/2007,11:20:00,43185,43205,43185,43200,242
17/05/2007,11:40:00,43200,43210,43190,43195,209
17/05/2007,12:00:00,43195,43220,43185,43200,252
17/05/2007,12:20:00,43195,43210,43180,43200,185
17/05/2007,12:40:00,43200,43240,43190,43225,495
17/05/2007,13:00:00,43230,43250,43225,43240,367
17/05/2007,13:20:00,43230,43235,43220,43225,56
17/05/2007,13:40:00,43220,43245,43220,43230,140
17/05/2007,14:00:00,43235,43240,43210,43225,147
17/05/2007,14:20:00,43230,43275,43155,43165,612
17/05/2007,14:40:00,43165,43185,43145,43180,455
17/05/2007,15:00:00,43180,43190,43145,43180,279
17/05/2007,15:20:00,43185,43210,43160,43180,541
17/05/2007,15:40:00,43185,43205,43145,43165,832
17/05/2007,16:00:00,43165,43220,43145,43185,862
17/05/2007,16:20:00,43190,43210,43165,43185,557
17/05/2007,16:40:00,43180,43195,43145,43190,842
17/05/2007,17:00:00,43185,43200,43170,43175,909
17/05/2007,17:20:00,43175,43230,43170,43230,613
18/05/2007,09:00:00,43225,43365,43225,43330,1655
18/05/2007,09:20:00,43325,43460,43315,43440,1273
18/05/2007,09:40:00,43440,43565,43410,43530,1192
18/05/2007,10:00:00,43530,43615,43520,43600,1252
18/05/2007,10:20:00,43600,43620,43540,43585,724
18/05/2007,10:40:00,43580,43580,43530,43530,356
18/05/2007,11:00:00,43535,43565,43505,43565,740
18/05/2007,11:20:00,43570,43605,43535,43565,467
18/05/2007,11:40:00,43560,43605,43535,43540,473
18/05/2007,12:00:00,43540,43540,43495,43525,476
18/05/2007,12:20:00,43525,43575,43475,43550,633
18/05/2007,12:40:00,43555,43570,43530,43545,265
18/05/2007,13:00:00,43545,43565,43525,43545,176
18/05/2007,13:20:00,43545,43565,43535,43560,111
18/05/2007,13:40:00,43560,43575,43545,43565,173
18/05/2007,14:00:00,43570,43580,43555,43580,128
18/05/2007,14:20:00,43580,43620,43565,43595,484
18/05/2007,14:40:00,43595,43600,43550,43585,258
18/05/2007,15:00:00,43590,43650,43570,43595,652
18/05/2007,15:20:00,43595,43645,43590,43605,449
18/05/2007,15:40:00,43610,43650,43600,43640,530
18/05/2007,16:00:00,43645,43770,43645,43730,1598
18/05/2007,16:20:00,43730,43775,43725,43745,970
18/05/2007,16:40:00,43745,43765,43720,43735,669
18/05/2007,17:00:00,43735,43810,43725,43790,862
18/05/2007,17:20:00,43790,43800,43725,43760,904
21/05/2007,09:00:00,43900,43905,43655,43655,2304
21/05/2007,09:20:00,43650,43730,43650,43685,791
21/05/2007,09:40:00,43685,43825,43655,43795,871
21/05/2007,10:00:00,43795,43800,43695,43725,597
21/05/2007,10:20:00,43725,43745,43700,43730,487
21/05/2007,10:40:00,43730,43760,43710,43720,428
21/05/2007,11:00:00,43715,43750,43650,43660,591
21/05/2007,11:20:00,43660,43690,43640,43650,448
21/05/2007,11:40:00,43655,43655,43625,43650,491
21/05/2007,12:00:00,43645,43665,43640,43655,404
21/05/2007,12:20:00,43660,43705,43645,43670,368
21/05/2007,12:40:00,43665,43675,43645,43655,187
21/05/2007,13:00:00,43655,43660,43615,43660,474
21/05/2007,13:20:00,43660,43695,43660,43675,172
21/05/2007,13:40:00,43675,43725,43675,43700,306
21/05/2007,14:00:00,43700,43770,43695,43755,556
21/05/2007,14:20:00,43750,43760,43715,43720,273
21/05/2007,14:40:00,43720,43745,43700,43700,292
21/05/2007,15:00:00,43700,43705,43665,43700,256
21/05/2007,15:20:00,43700,43730,43690,43720,1154
21/05/2007,15:40:00,43720,43740,43675,43695,516
21/05/2007,16:00:00,43690,43745,43680,43685,601
21/05/2007,16:20:00,43685,43705,43660,43675,441
21/05/2007,16:40:00,43680,43705,43645,43700,817
21/05/2007,17:00:00,43700,43705,43630,43640,895
21/05/2007,17:20:00,43640,43675,43605,43625,1024
22/05/2007,09:00:00,43685,43735,43660,43680,1195
22/05/2007,09:20:00,43675,43705,43595,43610,1010
22/05/2007,09:40:00,43610,43625,43480,43615,1520
22/05/2007,10:00:00,43615,43645,43565,43635,760
22/05/2007,10:20:00,43635,43655,43615,43620,558
22/05/2007,10:40:00,43620,43695,43620,43690,491
22/05/2007,11:00:00,43690,43735,43660,43685,1060
22/05/2007,11:20:00,43685,43700,43670,43695,365
22/05/2007,11:40:00,43695,43700,43645,43650,387
22/05/2007,12:00:00,43650,43685,43650,43685,323
22/05/2007,12:20:00,43685,43685,43635,43650,169
22/05/2007,12:40:00,43650,43650,43620,43630,179
22/05/2007,13:00:00,43635,43640,43615,43635,643
22/05/2007,13:20:00,43635,43655,43630,43650,105
22/05/2007,13:40:00,43655,43685,43645,43680,171
22/05/2007,14:00:00,43685,43685,43660,43660,130
22/05/2007,14:20:00,43655,43670,43630,43630,223
22/05/2007,14:40:00,43630,43660,43630,43660,141
22/05/2007,15:00:00,43660,43680,43630,43630,337
22/05/2007,15:20:00,43630,43630,43570,43580,608
22/05/2007,15:40:00,43580,43605,43540,43560,864
22/05/2007,16:00:00,43555,43605,43445,43445,1410
22/05/2007,16:20:00,43460,43525,43445,43505,933
22/05/2007,16:40:00,43510,43530,43465,43495,608
22/05/2007,17:00:00,43500,43500,43385,43410,1378
22/05/2007,17:20:00,43405,43460,43390,43445,824
23/05/2007,09:00:00,43440,43515,43395,43455,1085
23/05/2007,09:20:00,43455,43525,43430,43510,536
23/05/2007,09:40:00,43515,43555,43515,43520,718
23/05/2007,10:00:00,43525,43565,43515,43560,498
23/05/2007,10:20:00,43560,43580,43515,43515,404
23/05/2007,10:40:00,43515,43590,43505,43580,664
23/05/2007,11:00:00,43580,43615,43550,43605,481
23/05/2007,11:20:00,43605,43620,43580,43585,386
23/05/2007,11:40:00,43585,43615,43555,43555,335
23/05/2007,12:00:00,43560,43565,43535,43560,1224
23/05/2007,12:20:00,43560,43590,43560,43590,127
23/05/2007,12:40:00,43590,43590,43570,43585,138
23/05/2007,13:00:00,43580,43605,43575,43605,139
23/05/2007,13:20:00,43605,43615,43590,43600,142
23/05/2007,13:40:00,43600,43640,43595,43630,256
23/05/2007,14:00:00,43625,43680,43610,43670,384
23/05/2007,14:20:00,43665,43720,43665,43715,527
23/05/2007,14:40:00,43715,43750,43715,43740,454
23/05/2007,15:00:00,43740,43740,43680,43685,407
23/05/2007,15:20:00,43685,43700,43655,43660,610
23/05/2007,15:40:00,43665,43705,43635,43675,724
23/05/2007,16:00:00,43675,43725,43670,43700,608
23/05/2007,16:20:00,43700,43710,43670,43685,360
23/05/2007,16:40:00,43680,43715,43665,43690,368
23/05/2007,17:00:00,43690,43690,43630,43635,644
23/05/2007,17:20:00,43635,43695,43635,43695,664
24/05/2007,09:00:00,43485,43570,43445,43465,1376
24/05/2007,09:20:00,43460,43465,43290,43325,1678
24/05/2007,09:40:00,43320,43320,43085,43175,3350
24/05/2007,10:00:00,43185,43210,43135,43175,1008
24/05/2007,10:20:00,43170,43235,43145,43215,635
24/05/2007,10:40:00,43215,43270,43180,43260,639
24/05/2007,11:00:00,43260,43295,43250,43270,804
24/05/2007,11:20:00,43270,43280,43230,43240,352
24/05/2007,11:40:00,43235,43270,43225,43235,160
24/05/2007,12:00:00,43235,43250,43200,43205,241
24/05/2007,12:20:00,43205,43240,43200,43205,161
24/05/2007,12:40:00,43205,43240,43200,43225,108
24/05/2007,13:00:00,43230,43245,43220,43220,154
24/05/2007,13:20:00,43215,43225,43175,43185,219
24/05/2007,13:40:00,43180,43190,43150,43165,294
24/05/2007,14:00:00,43165,43195,43150,43190,146
24/05/2007,14:20:00,43190,43295,43185,43245,703
24/05/2007,14:40:00,43240,43340,43230,43305,652
24/05/2007,15:00:00,43305,43340,43275,43280,302
24/05/2007,15:20:00,43275,43285,43210,43225,375
24/05/2007,15:40:00,43225,43310,43225,43300,630
24/05/2007,16:00:00,43305,43455,43305,43380,1720
24/05/2007,16:20:00,43385,43400,43330,43335,1610
24/05/2007,16:40:00,43335,43345,43175,43180,1255
24/05/2007,17:00:00,43180,43215,43085,43100,1919
24/05/2007,17:20:00,43105,43130,43005,43015,1703
25/05/2007,09:00:00,42915,43015,42845,42990,1576
25/05/2007,09:20:00,42995,43000,42885,42950,1061
25/05/2007,09:40:00,42950,43000,42925,42995,521
25/05/2007,10:00:00,42990,43100,42980,42985,1056
25/05/2007,10:20:00,42985,43010,42930,42960,512
25/05/2007,10:40:00,42965,42980,42875,42915,1365
25/05/2007,11:00:00,42900,42920,42835,42875,735
25/05/2007,11:20:00,42875,42950,42870,42950,466
25/05/2007,11:40:00,42950,42985,42925,42970,1320
25/05/2007,12:00:00,42965,42970,42940,42965,217
25/05/2007,12:20:00,42960,42975,42925,42960,178
25/05/2007,12:40:00,42955,42955,42910,42930,89
25/05/2007,13:00:00,42930,42955,42920,42955,120
25/05/2007,13:20:00,42960,43000,42955,42985,178
25/05/2007,13:40:00,42985,43025,42985,43015,181
25/05/2007,14:00:00,43020,43125,43020,43065,651
25/05/2007,14:20:00,43060,43100,43045,43080,207
25/05/2007,14:40:00,43090,43090,43045,43045,203
25/05/2007,15:00:00,43040,43040,42995,43015,261
25/05/2007,15:20:00,43020,43065,42995,43010,506
25/05/2007,15:40:00,43010,43085,43005,43045,788
25/05/2007,16:00:00,43040,43125,42995,43095,1241
25/05/2007,16:20:00,43090,43145,43050,43135,792
25/05/2007,16:40:00,43140,43155,43065,43095,801
25/05/2007,17:00:00,43095,43150,43090,43135,557
25/05/2007,17:20:00,43135,43165,43095,43150,681
28/05/2007,09:00:00,43150,43285,43150,43280,593
28/05/2007,09:20:00,43280,43310,43270,43270,232
28/05/2007,09:40:00,43275,43280,43250,43260,113
28/05/2007,10:00:00,43260,43275,43255,43265,88
28/05/2007,10:20:00,43265,43265,43245,43255,131
28/05/2007,10:40:00,43260,43270,43255,43265,101
28/05/2007,11:00:00,43270,43270,43220,43225,157
28/05/2007,11:20:00,43225,43230,43200,43220,136
28/05/2007,11:40:00,43215,43215,43100,43110,462
28/05/2007,12:00:00,43115,43125,43050,43060,442
28/05/2007,12:20:00,43055,43080,43025,43065,301
28/05/2007,12:40:00,43060,43105,43055,43090,235
28/05/2007,13:00:00,43090,43090,43080,43085,35
28/05/2007,13:20:00,43085,43100,43080,43080,42
28/05/2007,13:40:00,43080,43085,43080,43080,17
28/05/2007,14:00:00,43080,43085,43070,43070,43
28/05/2007,14:20:00,43070,43080,43060,43075,62
28/05/2007,14:40:00,43075,43075,43070,43070,21
28/05/2007,15:00:00,43070,43070,43045,43070,75
28/05/2007,15:20:00,43070,43080,43065,43080,54
28/05/2007,15:40:00,43085,43135,43085,43125,223
28/05/2007,16:00:00,43125,43140,43125,43135,133
28/05/2007,16:20:00,43135,43160,43125,43155,157
28/05/2007,16:40:00,43155,43215,43155,43185,261
28/05/2007,17:00:00,43190,43235,43190,43225,280
28/05/2007,17:20:00,43225,43275,43215,43260,462
29/05/2007,09:00:00,43305,43335,43230,43260,896
29/05/2007,09:20:00,43270,43280,43195,43270,746
29/05/2007,09:40:00,43270,43270,43140,43155,753
29/05/2007,10:00:00,43155,43185,43115,43160,647
29/05/2007,10:20:00,43160,43175,43120,43155,446
29/05/2007,10:40:00,43160,43185,43150,43185,152
29/05/2007,11:00:00,43185,43215,43175,43205,292
29/05/2007,11:20:00,43205,43260,43190,43225,292
29/05/2007,11:40:00,43225,43240,43185,43200,221
29/05/2007,12:00:00,43200,43255,43185,43245,239
29/05/2007,12:20:00,43245,43285,43245,43280,280
29/05/2007,12:40:00,43280,43280,43235,43250,160
29/05/2007,13:00:00,43250,43250,43205,43220,137
29/05/2007,13:20:00,43225,43240,43215,43220,111
29/05/2007,13:40:00,43220,43235,43195,43210,174
29/05/2007,14:00:00,43210,43215,43185,43205,261
29/05/2007,14:20:00,43205,43205,43165,43180,323
29/05/2007,14:40:00,43180,43180,43150,43165,187
29/05/2007,15:00:00,43165,43180,43145,43160,309
29/05/2007,15:20:00,43160,43180,43135,43140,514
29/05/2007,15:40:00,43145,43165,43110,43140,742
29/05/2007,16:00:00,43150,43195,43075,43105,1568
29/05/2007,16:20:00,43100,43110,43030,43075,959
29/05/2007,16:40:00,43070,43090,43040,43070,567
29/05/2007,17:00:00,43075,43090,43045,43050,684
29/05/2007,17:20:00,43055,43090,43015,43085,934
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42685,42750,1665
30/05/2007,09:20:00,42755,42780,42720,42760,555
30/05/2007,09:40:00,42755,42775,42690,42695,680
30/05/2007,10:00:00,42690,42710,42630,42635,1073
30/05/2007,10:20:00,42630,42690,42610,42675,839
30/05/2007,10:40:00,42665,42685,42625,42645,584
30/05/2007,11:00:00,42645,42660,42555,42565,910
30/05/2007,11:20:00,42560,42600,42510,42600,786
30/05/2007,11:40:00,42600,42630,42580,42620,493
30/05/2007,12:00:00,42620,42650,42610,42635,469
30/05/2007,12:20:00,42635,42670,42625,42670,503
30/05/2007,12:40:00,42665,42670,42645,42655,191
30/05/2007,13:00:00,42655,42655,42600,42650,448
30/05/2007,13:20:00,42650,42660,42625,42660,219
30/05/2007,13:40:00,42655,42735,42655,42700,371
30/05/2007,14:00:00,42700,42740,42700,42720,333
30/05/2007,14:20:00,42720,42725,42690,42710,296
30/05/2007,14:40:00,42715,42760,42710,42745,352
30/05/2007,15:00:00,42740,42745,42670,42680,303
30/05/2007,15:20:00,42680,42730,42630,42705,710
30/05/2007,15:40:00,42705,42800,42670,42795,1042
30/05/2007,16:00:00,42795,42930,42780,42910,1791
30/05/2007,16:20:00,42910,42965,42860,42870,1066
30/05/2007,16:40:00,42865,42945,42845,42935,812
30/05/2007,17:00:00,42935,42980,42925,42970,865
30/05/2007,17:20:00,42970,43095,42965,43085,1410
31/05/2007,09:00:00,43320,43410,43250,43325,1866
31/05/2007,09:20:00,43325,43340,43285,43305,745
31/05/2007,09:40:00,43300,43305,43230,43280,675
31/05/2007,10:00:00,43280,43330,43275,43290,380
31/05/2007,10:20:00,43285,43285,43225,43240,308
31/05/2007,10:40:00,43245,43255,43225,43230,284
31/05/2007,11:00:00,43225,43235,43190,43230,337
31/05/2007,11:20:00,43225,43230,43215,43225,125
31/05/2007,11:40:00,43220,43230,43200,43205,333
31/05/2007,12:00:00,43205,43215,43170,43185,297
31/05/2007,12:20:00,43180,43235,43160,43215,342
31/05/2007,12:40:00,43215,43220,43195,43200,86
31/05/2007,13:00:00,43195,43215,43190,43205,47
31/05/2007,13:20:00,43210,43275,43210,43245,287
31/05/2007,13:40:00,43245,43250,43235,43245,134
31/05/2007,14:00:00,43235,43255,43215,43220,130
31/05/2007,14:20:00,43220,43290,43200,43245,679
31/05/2007,14:40:00,43240,43245,43210,43220,162
31/05/2007,15:00:00,43220,43225,43195,43195,169
31/05/2007,15:20:00,43200,43245,43175,43240,313
31/05/2007,15:40:00,43240,43315,43190,43215,1537
31/05/2007,16:00:00,43215,43255,43145,43160,1021
31/05/2007,16:20:00,43160,43225,43140,43205,617
31/05/2007,16:40:00,43205,43265,43195,43240,771
31/05/2007,17:00:00,43240,43245,43115,43125,962
31/05/2007,17:20:00,43120,43215,43100,43215,1440
01/06/2007,09:00:00,43275,43310,43160,43225,1286
01/06/2007,09:20:00,43225,43240,43150,43240,934
01/06/2007,09:40:00,43245,43265,43160,43165,538
01/06/2007,10:00:00,43165,43190,43130,43175,723
01/06/2007,10:20:00,43175,43205,43175,43175,459
01/06/2007,10:40:00,43175,43230,43170,43200,457
01/06/2007,11:00:00,43205,43230,43195,43205,425
01/06/2007,11:20:00,43200,43205,43155,43160,297
01/06/2007,11:40:00,43165,43190,43115,43115,343
01/06/2007,12:00:00,43110,43145,43100,43105,337
01/06/2007,12:20:00,43105,43130,43075,43105,390
01/06/2007,12:40:00,43105,43105,43045,43085,358
01/06/2007,13:00:00,43085,43085,43055,43055,151
01/06/2007,13:20:00,43060,43060,43030,43040,359
01/06/2007,13:40:00,43045,43045,43005,43010,281
01/06/2007,14:00:00,43010,43035,43000,43020,320
01/06/2007,14:20:00,43015,43135,43000,43115,1053
01/06/2007,14:40:00,43120,43130,43050,43095,984
01/06/2007,15:00:00,43095,43100,43050,43080,320
01/06/2007,15:20:00,43080,43135,43075,43135,549
01/06/2007,15:40:00,43130,43155,43100,43120,651
01/06/2007,16:00:00,43120,43220,43110,43160,1121
01/06/2007,16:20:00,43160,43170,43075,43080,793
01/06/2007,16:40:00,43080,43085,42990,43005,1208
01/06/2007,17:00:00,43010,43070,42995,43040,1244
01/06/2007,17:20:00,43040,43085,43010,43075,805
04/06/2007,09:00:00,43075,43090,42935,43025,1057
04/06/2007,09:20:00,43025,43090,43025,43080,431
04/06/2007,09:40:00,43080,43135,43050,43055,625
04/06/2007,10:00:00,43055,43070,43005,43015,426
04/06/2007,10:20:00,43010,43025,42955,42970,323
04/06/2007,10:40:00,42970,42970,42870,42875,754
04/06/2007,11:00:00,42870,42915,42820,42865,988
04/06/2007,11:20:00,42860,42870,42740,42785,1179
04/06/2007,11:40:00,42785,42795,42700,42760,1014
04/06/2007,12:00:00,42760,42830,42760,42800,626
04/06/2007,12:20:00,42800,42800,42680,42765,587
04/06/2007,12:40:00,42755,42770,42685,42700,490
04/06/2007,13:00:00,42700,42725,42685,42725,137
04/06/2007,13:20:00,42720,42750,42695,42695,174
04/06/2007,13:40:00,42690,42690,42620,42625,483
04/06/2007,14:00:00,42625,42625,42580,42620,612
04/06/2007,14:20:00,42615,42630,42520,42555,793
04/06/2007,14:40:00,42560,42690,42545,42690,1072
04/06/2007,15:00:00,42695,42720,42670,42710,979
04/06/2007,15:20:00,42705,42705,42645,42700,774
04/06/2007,15:40:00,42705,42800,42705,42740,1402
04/06/2007,16:00:00,42740,42790,42715,42760,797
04/06/2007,16:20:00,42755,42790,42720,42735,760
04/06/2007,16:40:00,42735,42750,42685,42735,701
04/06/2007,17:00:00,42735,42795,42710,42790,702
04/06/2007,17:20:00,42790,42840,42765,42820,946
05/06/2007,09:00:00,42880,42945,42850,42925,1329
05/06/2007,09:20:00,42925,42985,42900,42935,1351
05/06/2007,09:40:00,42930,42960,42905,42935,618
05/06/2007,10:00:00,42940,43010,42940,43005,480
05/06/2007,10:20:00,43010,43075,42990,43030,1178
05/06/2007,10:40:00,43025,43100,43020,43080,585
05/06/2007,11:00:00,43080,43115,43055,43110,442
05/06/2007,11:20:00,43105,43150,43100,43120,614
05/06/2007,11:40:00,43120,43120,43080,43095,346
05/06/2007,12:00:00,43095,43110,43065,43080,221
05/06/2007,12:20:00,43075,43100,43050,43095,190
05/06/2007,12:40:00,43095,43095,43055,43060,160
05/06/2007,13:00:00,43060,43065,42975,42985,518
05/06/2007,13:20:00,42985,43015,42970,42995,421
05/06/2007,13:40:00,42995,43010,42970,42980,269
05/06/2007,14:00:00,42980,43020,42960,42975,428
05/06/2007,14:20:00,42975,42990,42855,42925,1411
05/06/2007,14:40:00,42925,42945,42865,42900,878
05/06/2007,15:00:00,42895,42940,42860,42930,566
05/06/2007,15:20:00,42930,42965,42900,42915,763
05/06/2007,15:40:00,42915,42960,42900,42935,563
05/06/2007,16:00:00,42940,43040,42930,42995,1589
05/06/2007,16:20:00,42995,43000,42930,42965,987
05/06/2007,16:40:00,42965,43050,42940,43040,984
05/06/2007,17:00:00,43040,43070,43015,43030,726
05/06/2007,17:20:00,43030,43060,42935,42935,902
06/06/2007,09:00:00,42950,43060,42930,43050,1218
06/06/2007,09:20:00,43050,43075,42985,42990,990
06/06/2007,09:40:00,42990,43000,42835,42905,1380
06/06/2007,10:00:00,42900,42900,42805,42820,1203
06/06/2007,10:20:00,42820,42820,42735,42740,1209
06/06/2007,10:40:00,42740,42780,42680,42780,1305
06/06/2007,11:00:00,42780,42795,42695,42715,729
06/06/2007,11:20:00,42715,42730,42650,42710,954
06/06/2007,11:40:00,42710,42725,42675,42675,384
06/06/2007,12:00:00,42675,42690,42580,42680,1364
06/06/2007,12:20:00,42680,42695,42660,42690,254
06/06/2007,12:40:00,42695,42695,42615,42655,649
06/06/2007,13:00:00,42650,42670,42640,42665,183
06/06/2007,13:20:00,42670,42760,42670,42740,509
06/06/2007,13:40:00,42740,42765,42715,42745,286
06/06/2007,14:00:00,42745,42760,42690,42705,283
06/06/2007,14:20:00,42700,42710,42600,42665,662
06/06/2007,14:40:00,42665,42735,42660,42710,688
06/06/2007,15:00:00,42720,42790,42720,42735,777
06/06/2007,15:20:00,42730,42745,42650,42690,538
06/06/2007,15:40:00,42690,42720,42610,42630,1192
06/06/2007,16:00:00,42625,42665,42580,42645,1336
06/06/2007,16:20:00,42650,42675,42460,42510,1594
06/06/2007,16:40:00,42510,42535,42340,42350,2126
06/06/2007,17:00:00,42345,42450,42315,42430,1650
06/06/2007,17:20:00,42430,42445,42295,42315,1453
07/06/2007,09:00:00,42400,42535,42400,42470,2626
07/06/2007,09:20:00,42470,42475,42340,42365,1419
07/06/2007,09:40:00,42365,42385,42235,42295,1928
07/06/2007,10:00:00,42295,42410,42290,42350,1259
07/06/2007,10:20:00,42345,42465,42340,42415,2294
07/06/2007,10:40:00,42420,42475,42415,42420,1212
07/06/2007,11:00:00,42420,42430,42350,42415,1573
07/06/2007,11:20:00,42405,42435,42370,42380,1399
07/06/2007,11:40:00,42380,42410,42345,42370,1387
07/06/2007,12:00:00,42360,42365,42210,42265,960
07/06/2007,12:20:00,42255,42265,42175,42260,2068
07/06/2007,12:40:00,42260,42315,42245,42315,376
07/06/2007,13:00:00,42315,42385,42305,42350,597
07/06/2007,13:20:00,42345,42390,42315,42360,271
07/06/2007,13:40:00,42360,42375,42215,42220,414
07/06/2007,14:00:00,42215,42225,42055,42115,2973
07/06/2007,14:20:00,42115,42195,42050,42120,1631
07/06/2007,14:40:00,42125,42145,42050,42140,809
07/06/2007,15:00:00,42140,42155,42100,42135,471
07/06/2007,15:20:00,42140,42175,42090,42140,893
07/06/2007,15:40:00,42135,42240,42115,42225,1433
07/06/2007,16:00:00,42230,42255,42095,42100,1548
07/06/2007,16:20:00,42105,42190,42080,42090,1461
07/06/2007,16:40:00,42095,42120,42010,42090,1786
07/06/2007,17:00:00,42085,42100,41915,41955,2234
07/06/2007,17:20:00,41955,42035,41955,41995,1258
08/06/2007,09:00:00,41915,41915,41680,41770,2066
08/06/2007,09:20:00,41775,41935,41770,41925,1372
08/06/2007,09:40:00,41925,42000,41920,41955,1491
08/06/2007,10:00:00,41955,41980,41895,41900,902
08/06/2007,10:20:00,41900,41910,41805,41840,1058
08/06/2007,10:40:00,41830,41870,41785,41860,1068
08/06/2007,11:00:00,41865,41865,41810,41840,469
08/06/2007,11:20:00,41845,41850,41615,41675,1384
08/06/2007,11:40:00,41680,41705,41600,41600,1232
08/06/2007,12:00:00,41600,41650,41555,41600,1462
08/06/2007,12:20:00,41600,41655,41550,41650,854
08/06/2007,12:40:00,41660,41685,41620,41670,434
08/06/2007,13:00:00,41665,41665,41585,41615,460
08/06/2007,13:20:00,41615,41730,41610,41710,604
08/06/2007,13:40:00,41705,41780,41695,41740,653
08/06/2007,14:00:00,41740,41800,41710,41730,745
08/06/2007,14:20:00,41720,41840,41720,41820,966
08/06/2007,14:40:00,41825,41830,41745,41765,2125
08/06/2007,15:00:00,41755,41805,41690,41795,1581
08/06/2007,15:20:00,41800,41910,41765,41765,2122
08/06/2007,15:40:00,41765,41940,41700,41890,2258
08/06/2007,16:00:00,41895,41920,41820,41865,1466
08/06/2007,16:20:00,41870,41900,41835,41890,784
08/06/2007,16:40:00,41890,41940,41825,41830,1157
08/06/2007,17:00:00,41830,41830,41670,41750,1807
08/06/2007,17:20:00,41760,41810,41710,41775,876
11/06/2007,09:00:00,41880,42095,41870,41880,1966
11/06/2007,09:20:00,41880,41935,41825,41915,1201
11/06/2007,09:40:00,41915,41960,41900,41930,878
11/06/2007,10:00:00,41925,41935,41850,41905,1443
11/06/2007,10:20:00,41905,41960,41890,41950,1075
11/06/2007,10:40:00,41955,41960,41890,41900,1361
11/06/2007,11:00:00,41900,41905,41810,41850,1349
11/06/2007,11:20:00,41850,41855,41790,41790,554
11/06/2007,11:40:00,41790,41835,41790,41800,1313
11/06/2007,12:00:00,41795,41845,41790,41835,438
11/06/2007,12:20:00,41830,41875,41825,41840,262
11/06/2007,12:40:00,41845,41895,41845,41855,2657
11/06/2007,13:00:00,41855,41865,41830,41835,121
11/06/2007,13:20:00,41835,41855,41820,41855,265
11/06/2007,13:40:00,41855,41885,41845,41875,165
11/06/2007,14:00:00,41870,41900,41855,41895,292
11/06/2007,14:20:00,41890,41930,41885,41915,484
11/06/2007,14:40:00,41915,41965,41880,41890,521
11/06/2007,15:00:00,41890,41910,41845,41855,567
11/06/2007,15:20:00,41850,41905,41815,41870,577
11/06/2007,15:40:00,41865,41960,41865,41940,1736
11/06/2007,16:00:00,41940,41960,41840,41860,1509
11/06/2007,16:20:00,41860,41875,41780,41830,2414
11/06/2007,16:40:00,41835,41850,41760,41850,1366
11/06/2007,17:00:00,41850,41875,41805,41805,1729
11/06/2007,17:20:00,41810,41955,41810,41925,1739
12/06/2007,09:00:00,41840,41875,41675,41840,2137
12/06/2007,09:20:00,41840,41865,41755,41850,2907
12/06/2007,09:40:00,41850,41890,41805,41870,2471
12/06/2007,10:00:00,41880,41925,41855,41925,1336
12/06/2007,10:20:00,41925,41975,41875,41940,1480
12/06/2007,10:40:00,41940,41970,41890,41915,1441
12/06/2007,11:00:00,41920,41960,41885,41890,1380
12/06/2007,11:20:00,41890,41945,41855,41870,2717
12/06/2007,11:40:00,41870,41900,41840,41840,2049
12/06/2007,12:00:00,41840,41865,41795,41840,2984
12/06/2007,12:20:00,41840,41860,41725,41745,3186
12/06/2007,12:40:00,41735,41835,41710,41825,1870
12/06/2007,13:00:00,41820,41875,41785,41870,1574
12/06/2007,13:20:00,41875,41900,41800,41870,788
12/06/2007,13:40:00,41870,41870,41820,41840,4906
12/06/2007,14:00:00,41845,41935,41835,41910,572
12/06/2007,14:20:00,41910,41925,41810,41815,1647
12/06/2007,14:40:00,41810,41825,41760,41775,1257
12/06/2007,15:00:00,41775,41810,41745,41765,658
12/06/2007,15:20:00,41765,41825,41725,41810,1002
12/06/2007,15:40:00,41810,41835,41765,41770,3244
12/06/2007,16:00:00,41765,41795,41685,41700,1499
12/06/2007,16:20:00,41695,41710,41570,41670,1568
12/06/2007,16:40:00,41670,41700,41625,41625,1685
12/06/2007,17:00:00,41625,41675,41545,41665,2028
12/06/2007,17:20:00,41665,41775,41655,41740,1200
13/06/2007,09:00:00,41565,41650,41505,41505,2485
13/06/2007,09:20:00,41510,41555,41455,41515,1300
13/06/2007,09:40:00,41515,41600,41510,41540,1530
13/06/2007,10:00:00,41540,41650,41525,41635,986
13/06/2007,10:20:00,41635,41690,41620,41675,1030
13/06/2007,10:40:00,41675,41690,41635,41635,867
13/06/2007,11:00:00,41635,41650,41570,41625,1126
13/06/2007,11:20:00,41630,41640,41530,41575,1333
13/06/2007,11:40:00,41575,41640,41555,41635,1298
13/06/2007,12:00:00,41635,41700,41630,41685,612
13/06/2007,12:20:00,41680,41740,41670,41670,595
13/06/2007,12:40:00,41670,41675,41650,41665,403
13/06/2007,13:00:00,41675,41750,41650,41745,464
13/06/2007,13:20:00,41740,41740,41710,41725,313
13/06/2007,13:40:00,41720,41765,41710,41750,896
13/06/2007,14:00:00,41750,41795,41745,41755,1221
13/06/2007,14:20:00,41755,41800,41645,41725,1645
13/06/2007,14:40:00,41720,41970,41720,41950,2770
13/06/2007,15:00:00,41950,42025,41905,41965,3367
13/06/2007,15:20:00,41960,41970,41870,41945,1581
13/06/2007,15:40:00,41945,41950,41875,41900,8453
13/06/2007,16:00:00,41905,41925,41850,41915,2280
13/06/2007,16:20:00,41915,41980,41905,41910,3990
13/06/2007,16:40:00,41905,41975,41905,41955,1379
13/06/2007,17:00:00,41945,41960,41925,41940,1551
13/06/2007,17:20:00,41950,41985,41895,41955,1433
14/06/2007,09:00:00,42210,42385,42210,42290,2691
14/06/2007,09:20:00,42290,42295,42235,42265,1070
14/06/2007,09:40:00,42265,42285,42240,42245,2363
14/06/2007,10:00:00,42245,42260,42200,42235,1986
14/06/2007,10:20:00,42235,42300,42220,42290,2205
14/06/2007,10:40:00,42295,42300,42245,42260,1070
14/06/2007,11:00:00,42260,42310,42240,42300,970
14/06/2007,11:20:00,42300,42330,42285,42315,1141
14/06/2007,11:40:00,42315,42320,42275,42280,663
14/06/2007,12:00:00,42275,42310,42260,42290,1369
14/06/2007,12:20:00,42290,42320,42290,42310,1147
14/06/2007,12:40:00,42310,42315,42290,42305,898
14/06/2007,13:00:00,42300,42305,42285,42290,420
14/06/2007,13:20:00,42290,42300,42280,42295,162
14/06/2007,13:40:00,42295,42345,42295,42330,352
14/06/2007,14:00:00,42330,42345,42315,42325,312
14/06/2007,14:20:00,42330,42330,42210,42235,944
14/06/2007,14:40:00,42235,42315,42235,42285,716
14/06/2007,15:00:00,42285,42290,42265,42280,290
14/06/2007,15:20:00,42280,42345,42265,42325,435
14/06/2007,15:40:00,42325,42435,42320,42410,1504
14/06/2007,16:00:00,42405,42435,42390,42400,1078
14/06/2007,16:20:00,42400,42570,42400,42560,1600
14/06/2007,16:40:00,42555,42605,42535,42580,1161
14/06/2007,17:00:00,42585,42640,42520,42550,3381
14/06/2007,17:20:00,42550,42670,42530,42635,1648
15/06/2007,09:00:00,42800,42875,42750,42770,348