DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
16/04/2007,09:00:00,42270,42485,42255,42485,3054
16/04/2007,09:30:00,42480,42545,42455,42515,1652
16/04/2007,10:00:00,42515,42560,42490,42540,1063
16/04/2007,10:30:00,42540,42590,42530,42555,1030
16/04/2007,11:00:00,42550,42560,42535,42545,438
16/04/2007,11:30:00,42545,42555,42525,42525,396
16/04/2007,12:00:00,42525,42545,42520,42520,422
16/04/2007,12:30:00,42525,42530,42490,42510,698
16/04/2007,13:00:00,42510,42575,42500,42540,486
16/04/2007,13:30:00,42540,42560,42530,42540,337
16/04/2007,14:00:00,42545,42570,42530,42550,436
16/04/2007,14:30:00,42550,42625,42525,42605,1016
16/04/2007,15:00:00,42595,42620,42580,42605,523
16/04/2007,15:30:00,42610,42670,42600,42610,1350
16/04/2007,16:00:00,42610,42690,42610,42625,1532
16/04/2007,16:30:00,42625,42690,42605,42660,1364
16/04/2007,17:00:00,42660,42680,42625,42660,1340
16/04/2007,17:30:00,42655,42710,42655,42710,579
17/04/2007,09:00:00,42575,42585,42490,42525,1576
17/04/2007,09:30:00,42525,42610,42525,42595,866
17/04/2007,10:00:00,42605,42635,42520,42530,898
17/04/2007,10:30:00,42525,42525,42415,42420,2218
17/04/2007,11:00:00,42425,42490,42375,42475,1587
17/04/2007,11:30:00,42475,42535,42440,42535,753
17/04/2007,12:00:00,42535,42600,42530,42550,884
17/04/2007,12:30:00,42550,42555,42535,42535,352
17/04/2007,13:00:00,42535,42545,42520,42535,254
17/04/2007,13:30:00,42535,42570,42530,42550,182
17/04/2007,14:00:00,42555,42570,42540,42550,395
17/04/2007,14:30:00,42560,42780,42560,42750,2620
17/04/2007,15:00:00,42755,42770,42655,42660,833
17/04/2007,15:30:00,42660,42720,42580,42645,1402
17/04/2007,16:00:00,42645,42740,42645,42685,1315
17/04/2007,16:30:00,42695,42770,42675,42730,1184
17/04/2007,17:00:00,42730,42750,42655,42670,1219
17/04/2007,17:30:00,42665,42750,42665,42750,417
18/04/2007,09:00:00,42700,42745,42555,42560,1751
18/04/2007,09:30:00,42555,42565,42495,42530,1965
18/04/2007,10:00:00,42530,42630,42505,42600,963
18/04/2007,10:30:00,42600,42640,42575,42585,1470
18/04/2007,11:00:00,42580,42595,42535,42580,661
18/04/2007,11:30:00,42575,42615,42570,42595,415
18/04/2007,12:00:00,42595,42610,42560,42565,888
18/04/2007,12:30:00,42565,42590,42550,42580,268
18/04/2007,13:00:00,42580,42620,42550,42555,325
18/04/2007,13:30:00,42555,42570,42465,42490,544
18/04/2007,14:00:00,42495,42505,42325,42360,1865
18/04/2007,14:30:00,42360,42375,42280,42370,2015
18/04/2007,15:00:00,42370,42440,42365,42390,1157
18/04/2007,15:30:00,42390,42410,42340,42385,1172
18/04/2007,16:00:00,42390,42450,42280,42415,2039
18/04/2007,16:30:00,42415,42465,42370,42460,1554
18/04/2007,17:00:00,42455,42560,42455,42505,1481
18/04/2007,17:30:00,42505,42630,42500,42600,679
19/04/2007,09:00:00,42505,42505,42085,42175,3722
19/04/2007,09:30:00,42170,42180,41995,42000,3403
19/04/2007,10:00:00,41995,42085,41985,42085,1614
19/04/2007,10:30:00,42080,42135,42055,42130,930
19/04/2007,11:00:00,42125,42140,42035,42090,902
19/04/2007,11:30:00,42090,42095,42020,42055,800
19/04/2007,12:00:00,42055,42095,42020,42050,815
19/04/2007,12:30:00,42050,42110,42045,42080,370
19/04/2007,13:00:00,42080,42085,42030,42035,293
19/04/2007,13:30:00,42040,42075,42040,42060,253
19/04/2007,14:00:00,42070,42115,42065,42100,420
19/04/2007,14:30:00,42090,42110,42040,42100,611
19/04/2007,15:00:00,42100,42115,42065,42070,490
19/04/2007,15:30:00,42065,42120,42040,42100,1193
19/04/2007,16:00:00,42100,42210,42060,42190,2008
19/04/2007,16:30:00,42195,42200,42125,42175,1145
19/04/2007,17:00:00,42175,42200,42115,42175,1306
19/04/2007,17:30:00,42170,42185,42155,42165,423
20/04/2007,09:00:00,42380,42570,42380,42475,2296
20/04/2007,09:30:00,42475,42545,42470,42505,1161
20/04/2007,10:00:00,42505,42505,42430,42460,834
20/04/2007,10:30:00,42460,42480,42450,42455,370
20/04/2007,11:00:00,42455,42485,42455,42465,188
20/04/2007,11:30:00,42470,42750,42470,42720,2650
20/04/2007,12:00:00,42715,42755,42625,42685,1827
20/04/2007,12:30:00,42680,42700,42650,42685,428
20/04/2007,13:00:00,42685,42900,42665,42770,2041
20/04/2007,13:30:00,42765,42795,42720,42740,602
20/04/2007,14:00:00,42735,42765,42710,42725,407
20/04/2007,14:30:00,42725,42790,42710,42780,432
20/04/2007,15:00:00,42775,42875,42775,42795,1071
20/04/2007,15:30:00,42795,42860,42755,42775,1423
20/04/2007,16:00:00,42775,42805,42750,42790,1111
20/04/2007,16:30:00,42790,42825,42725,42740,1056
20/04/2007,17:00:00,42735,42770,42700,42750,1210
20/04/2007,17:30:00,42755,42760,42700,42700,320
23/04/2007,09:00:00,42795,42915,42795,42800,2219
23/04/2007,09:30:00,42800,42805,42735,42750,1822
23/04/2007,10:00:00,42755,42830,42750,42780,805
23/04/2007,10:30:00,42775,42830,42755,42805,661
23/04/2007,11:00:00,42805,42805,42740,42765,789
23/04/2007,11:30:00,42765,42790,42740,42770,690
23/04/2007,12:00:00,42770,42810,42770,42810,335
23/04/2007,12:30:00,42810,42835,42790,42815,353
23/04/2007,13:00:00,42810,42830,42800,42825,204
23/04/2007,13:30:00,42825,42845,42815,42820,190
23/04/2007,14:00:00,42815,42820,42765,42780,241
23/04/2007,14:30:00,42780,42805,42750,42785,408
23/04/2007,15:00:00,42785,42800,42750,42780,376
23/04/2007,15:30:00,42785,42855,42760,42845,1401
23/04/2007,16:00:00,42845,42845,42790,42830,1112
23/04/2007,16:30:00,42825,42895,42815,42875,1158
23/04/2007,17:00:00,42870,42885,42830,42835,738
23/04/2007,17:30:00,42835,42850,42810,42820,408
24/04/2007,09:00:00,42835,42880,42820,42855,1240
24/04/2007,09:30:00,42860,42860,42780,42830,707
24/04/2007,10:00:00,42830,42830,42675,42680,1584
24/04/2007,10:30:00,42685,42700,42550,42575,2118
24/04/2007,11:00:00,42570,42615,42510,42595,1984
24/04/2007,11:30:00,42595,42635,42585,42615,578
24/04/2007,12:00:00,42620,42690,42610,42670,950
24/04/2007,12:30:00,42675,42710,42660,42690,670
24/04/2007,13:00:00,42695,42760,42665,42755,502
24/04/2007,13:30:00,42755,42790,42750,42780,401
24/04/2007,14:00:00,42785,42800,42740,42745,408
24/04/2007,14:30:00,42750,42755,42685,42705,507
24/04/2007,15:00:00,42705,42775,42700,42750,484
24/04/2007,15:30:00,42750,42770,42675,42705,763
24/04/2007,16:00:00,42705,42705,42520,42570,2873
24/04/2007,16:30:00,42570,42665,42540,42595,1704
24/04/2007,17:00:00,42600,42675,42585,42655,1342
24/04/2007,17:30:00,42650,42665,42635,42650,391
25/04/2007,09:00:00,42740,42855,42740,42830,1435
25/04/2007,09:30:00,42825,42930,42815,42930,1007
25/04/2007,10:00:00,42930,42980,42920,42935,1217
25/04/2007,10:30:00,42935,42955,42915,42945,586
25/04/2007,11:00:00,42940,42955,42900,42930,377
25/04/2007,11:30:00,42930,42970,42920,42965,250
25/04/2007,12:00:00,42965,42965,42915,42955,303
25/04/2007,12:30:00,42955,42975,42930,42970,270
25/04/2007,13:00:00,42975,43010,42965,42980,411
25/04/2007,13:30:00,42980,43000,42955,42985,234
25/04/2007,14:00:00,42990,43045,42985,43020,556
25/04/2007,14:30:00,43035,43195,43035,43145,1996
25/04/2007,15:00:00,43145,43160,43125,43145,349
25/04/2007,15:30:00,43145,43215,43100,43100,1468
25/04/2007,16:00:00,43110,43140,42995,43050,2071
25/04/2007,16:30:00,43050,43110,43035,43040,926
25/04/2007,17:00:00,43040,43140,43030,43090,1156
25/04/2007,17:30:00,43070,43115,43070,43100,250
26/04/2007,09:00:00,43350,43350,43255,43270,1790
26/04/2007,09:30:00,43275,43325,43270,43285,794
26/04/2007,10:00:00,43285,43285,43225,43240,632
26/04/2007,10:30:00,43235,43270,43200,43205,725
26/04/2007,11:00:00,43210,43210,43140,43165,1027
26/04/2007,11:30:00,43170,43175,43125,43130,622
26/04/2007,12:00:00,43135,43190,43120,43185,522
26/04/2007,12:30:00,43180,43215,43175,43195,235
26/04/2007,13:00:00,43190,43250,43190,43235,369
26/04/2007,13:30:00,43235,43265,43235,43255,217
26/04/2007,14:00:00,43260,43270,43235,43255,402
26/04/2007,14:30:00,43260,43300,43180,43205,765
26/04/2007,15:00:00,43200,43230,43200,43205,265
26/04/2007,15:30:00,43205,43245,43045,43060,1765
26/04/2007,16:00:00,43060,43140,43040,43105,2288
26/04/2007,16:30:00,43105,43205,43100,43190,1198
26/04/2007,17:00:00,43190,43220,43140,43185,1209
26/04/2007,17:30:00,43175,43215,43160,43215,242
27/04/2007,09:00:00,43155,43225,43095,43110,1078
27/04/2007,09:30:00,43105,43135,43050,43095,1262
27/04/2007,10:00:00,43095,43140,43095,43115,468
27/04/2007,10:30:00,43115,43140,43080,43130,564
27/04/2007,11:00:00,43130,43150,43065,43075,594
27/04/2007,11:30:00,43075,43075,43015,43035,739
27/04/2007,12:00:00,43035,43095,43035,43080,466
27/04/2007,12:30:00,43085,43090,43060,43085,214
27/04/2007,13:00:00,43080,43085,43045,43055,201
27/04/2007,13:30:00,43055,43055,43030,43040,236
27/04/2007,14:00:00,43045,43095,43045,43095,386
27/04/2007,14:30:00,43090,43095,42840,42890,2992
27/04/2007,15:00:00,42890,42925,42865,42865,834
27/04/2007,15:30:00,42870,42920,42835,42895,1165
27/04/2007,16:00:00,42895,43030,42895,43020,1681
27/04/2007,16:30:00,43020,43035,42905,42955,1386
27/04/2007,17:00:00,42960,43035,42950,42965,1083
27/04/2007,17:30:00,42970,42990,42960,42970,253
30/04/2007,09:00:00,42980,43070,42880,43035,875
30/04/2007,09:30:00,43035,43150,43030,43150,864
30/04/2007,10:00:00,43145,43200,43130,43145,661
30/04/2007,10:30:00,43145,43155,43100,43145,455
30/04/2007,11:00:00,43150,43220,43140,43185,640
30/04/2007,11:30:00,43180,43200,43155,43155,251
30/04/2007,12:00:00,43160,43175,43105,43110,244
30/04/2007,12:30:00,43110,43170,43110,43150,283
30/04/2007,13:00:00,43150,43180,43140,43160,134
30/04/2007,13:30:00,43170,43175,43140,43145,129
30/04/2007,14:00:00,43145,43190,43145,43175,174
30/04/2007,14:30:00,43185,43240,43140,43150,972
30/04/2007,15:00:00,43150,43160,43070,43130,831
30/04/2007,15:30:00,43130,43155,43070,43155,1408
30/04/2007,16:00:00,43160,43200,43125,43160,1373
30/04/2007,16:30:00,43165,43195,43140,43170,845
30/04/2007,17:00:00,43170,43170,43075,43095,999
30/04/2007,17:30:00,43095,43110,43065,43085,316
02/05/2007,09:00:00,43230,43305,43195,43300,1870
02/05/2007,09:30:00,43300,43315,43250,43250,988
02/05/2007,10:00:00,43255,43350,43245,43325,893
02/05/2007,10:30:00,43320,43325,43285,43305,525
02/05/2007,11:00:00,43305,43310,43285,43305,222
02/05/2007,11:30:00,43305,43305,43250,43265,508
02/05/2007,12:00:00,43270,43270,43200,43220,546
02/05/2007,12:30:00,43220,43220,43160,43165,536
02/05/2007,13:00:00,43170,43200,43170,43185,291
02/05/2007,13:30:00,43180,43190,43135,43160,362
02/05/2007,14:00:00,43160,43175,43125,43130,718
02/05/2007,14:30:00,43130,43135,43085,43085,643
02/05/2007,15:00:00,43085,43095,43015,43065,1084
02/05/2007,15:30:00,43065,43135,43045,43120,1067
02/05/2007,16:00:00,43130,43190,43125,43145,929
02/05/2007,16:30:00,43145,43210,43140,43195,980
02/05/2007,17:00:00,43195,43195,43135,43150,1006
02/05/2007,17:30:00,43150,43170,43140,43160,317
03/05/2007,09:00:00,43230,43320,43225,43240,1505
03/05/2007,09:30:00,43240,43240,43165,43170,894
03/05/2007,10:00:00,43170,43170,42930,42930,2058
03/05/2007,10:30:00,42935,42955,42865,42950,2173
03/05/2007,11:00:00,42945,42990,42920,42980,764
03/05/2007,11:30:00,42980,42980,42920,42925,852
03/05/2007,12:00:00,42925,42945,42885,42915,500
03/05/2007,12:30:00,42915,42960,42915,42950,358
03/05/2007,13:00:00,42950,42970,42930,42950,153
03/05/2007,13:30:00,42945,42980,42925,42930,306
03/05/2007,14:00:00,42930,42935,42870,42880,434
03/05/2007,14:30:00,42875,43130,42870,43090,1950
03/05/2007,15:00:00,43095,43135,43055,43065,1985
03/05/2007,15:30:00,43060,43085,42965,43000,1160
03/05/2007,16:00:00,43005,43065,42925,42975,1678
03/05/2007,16:30:00,42975,43030,42935,43010,1170
03/05/2007,17:00:00,43020,43025,42970,42995,1033
03/05/2007,17:30:00,42995,43000,42970,42985,263
04/05/2007,09:00:00,43060,43120,43045,43080,1362
04/05/2007,09:30:00,43085,43190,43085,43120,1235
04/05/2007,10:00:00,43120,43125,43090,43115,531
04/05/2007,10:30:00,43120,43230,43095,43215,1117
04/05/2007,11:00:00,43205,43225,43180,43210,518
04/05/2007,11:30:00,43210,43295,43205,43290,1088
04/05/2007,12:00:00,43290,43340,43275,43280,1474
04/05/2007,12:30:00,43280,43280,43255,43260,686
04/05/2007,13:00:00,43260,43265,43235,43245,595
04/05/2007,13:30:00,43250,43270,43240,43260,474
04/05/2007,14:00:00,43265,43285,43225,43225,786
04/05/2007,14:30:00,43225,43330,43190,43195,1992
04/05/2007,15:00:00,43205,43265,43195,43240,1077
04/05/2007,15:30:00,43240,43265,43175,43245,1673
04/05/2007,16:00:00,43245,43335,43225,43315,1151
04/05/2007,16:30:00,43310,43315,43250,43280,943
04/05/2007,17:00:00,43280,43295,43240,43275,1132
04/05/2007,17:30:00,43270,43285,43240,43250,434
07/05/2007,09:00:00,43385,43390,43285,43285,1056
07/05/2007,09:30:00,43285,43285,43105,43125,1365
07/05/2007,10:00:00,43130,43220,43090,43195,1118
07/05/2007,10:30:00,43190,43200,43170,43195,299
07/05/2007,11:00:00,43195,43235,43190,43215,305
07/05/2007,11:30:00,43215,43220,43200,43210,120
07/05/2007,12:00:00,43210,43230,43195,43210,199
07/05/2007,12:30:00,43210,43225,43200,43215,172
07/05/2007,13:00:00,43215,43280,43215,43275,514
07/05/2007,13:30:00,43275,43280,43235,43245,124
07/05/2007,14:00:00,43245,43260,43235,43250,139
07/05/2007,14:30:00,43250,43260,43215,43235,267
07/05/2007,15:00:00,43240,43260,43235,43245,140
07/05/2007,15:30:00,43235,43280,43225,43245,529
07/05/2007,16:00:00,43240,43250,43205,43235,472
07/05/2007,16:30:00,43235,43255,43215,43245,400
07/05/2007,17:00:00,43250,43260,43220,43260,604
07/05/2007,17:30:00,43255,43275,43255,43270,249
08/05/2007,09:00:00,43230,43235,43070,43110,1513
08/05/2007,09:30:00,43110,43135,42990,43025,1797
08/05/2007,10:00:00,43030,43090,43015,43050,2831
08/05/2007,10:30:00,43050,43085,43005,43070,909
08/05/2007,11:00:00,43065,43070,42975,42980,861
08/05/2007,11:30:00,42980,42990,42795,42805,2159
08/05/2007,12:00:00,42800,42845,42780,42810,1104
08/05/2007,12:30:00,42810,42830,42745,42745,759
08/05/2007,13:00:00,42745,42770,42645,42675,1110
08/05/2007,13:30:00,42675,42725,42655,42720,684
08/05/2007,14:00:00,42725,42790,42720,42760,472
08/05/2007,14:30:00,42765,42830,42760,42805,720
08/05/2007,15:00:00,42810,42845,42790,42795,589
08/05/2007,15:30:00,42795,42855,42770,42805,1229
08/05/2007,16:00:00,42805,42870,42765,42860,1344
08/05/2007,16:30:00,42865,42945,42810,42930,1242
08/05/2007,17:00:00,42930,42975,42875,42945,1617
08/05/2007,17:30:00,42945,42990,42940,42980,399
09/05/2007,09:00:00,43000,43275,43000,43175,2171
09/05/2007,09:30:00,43180,43230,43135,43210,1015
09/05/2007,10:00:00,43205,43205,43135,43165,633
09/05/2007,10:30:00,43165,43175,43130,43130,346
09/05/2007,11:00:00,43130,43135,43055,43070,932
09/05/2007,11:30:00,43070,43125,43055,43080,561
09/05/2007,12:00:00,43075,43090,43030,43085,1667
09/05/2007,12:30:00,43085,43120,43035,43050,498
09/05/2007,13:00:00,43050,43065,43025,43050,362
09/05/2007,13:30:00,43050,43065,43015,43025,195
09/05/2007,14:00:00,43020,43055,42955,43050,976
09/05/2007,14:30:00,43050,43115,43050,43105,889
09/05/2007,15:00:00,43110,43175,43090,43130,1055
09/05/2007,15:30:00,43140,43240,43130,43180,1309
09/05/2007,16:00:00,43185,43265,43180,43200,1163
09/05/2007,16:30:00,43200,43210,43095,43120,1285
09/05/2007,17:00:00,43120,43175,43120,43135,1073
09/05/2007,17:30:00,43135,43170,43125,43150,391
10/05/2007,09:00:00,43240,43295,43135,43185,1529
10/05/2007,09:30:00,43185,43210,43125,43195,1186
10/05/2007,10:00:00,43195,43250,43155,43160,823
10/05/2007,10:30:00,43155,43160,43035,43040,1254
10/05/2007,11:00:00,43040,43040,42950,42985,1387
10/05/2007,11:30:00,42990,43020,42970,42995,1326
10/05/2007,12:00:00,43000,43035,42995,43025,517
10/05/2007,12:30:00,43025,43030,42915,42950,499
10/05/2007,13:00:00,42960,42990,42915,42985,1007
10/05/2007,13:30:00,42990,42995,42945,42960,706
10/05/2007,14:00:00,42960,42985,42935,42985,467
10/05/2007,14:30:00,42990,43025,42945,43020,982
10/05/2007,15:00:00,43020,43035,42965,42975,542
10/05/2007,15:30:00,42980,42990,42895,42935,3499
10/05/2007,16:00:00,42930,43025,42910,42990,1325
10/05/2007,16:30:00,42985,43025,42960,42980,771
10/05/2007,17:00:00,42980,42990,42690,42720,2653
10/05/2007,17:30:00,42720,42745,42685,42730,664
11/05/2007,09:00:00,42600,42645,42505,42545,2257
11/05/2007,09:30:00,42550,42600,42515,42580,1168
11/05/2007,10:00:00,42585,42595,42330,42330,2363
11/05/2007,10:30:00,42330,42435,42330,42415,1480
11/05/2007,11:00:00,42415,42525,42400,42525,1317
11/05/2007,11:30:00,42530,42540,42475,42520,880
11/05/2007,12:00:00,42525,42620,42495,42615,1341
11/05/2007,12:30:00,42615,42630,42535,42535,641
11/05/2007,13:00:00,42535,42565,42480,42535,524
11/05/2007,13:30:00,42535,42535,42505,42530,150
11/05/2007,14:00:00,42535,42600,42490,42505,535
11/05/2007,14:30:00,42505,42710,42485,42665,2942
11/05/2007,15:00:00,42660,42675,42620,42650,2177
11/05/2007,15:30:00,42650,42705,42610,42635,2851
11/05/2007,16:00:00,42635,42780,42595,42745,2831
11/05/2007,16:30:00,42740,42890,42740,42885,2061
11/05/2007,17:00:00,42885,42905,42820,42860,1770
11/05/2007,17:30:00,42860,42905,42855,42895,458
14/05/2007,09:00:00,43050,43220,43040,43045,2286
14/05/2007,09:30:00,43040,43155,43020,43100,1205
14/05/2007,10:00:00,43100,43115,43050,43050,922
14/05/2007,10:30:00,43055,43105,43040,43080,714
14/05/2007,11:00:00,43075,43090,42965,42975,1328
14/05/2007,11:30:00,42975,42980,42875,42875,2857
14/05/2007,12:00:00,42875,42930,42840,42915,1031
14/05/2007,12:30:00,42920,42950,42875,42925,618
14/05/2007,13:00:00,42925,42930,42895,42905,175
14/05/2007,13:30:00,42905,42975,42900,42945,517
14/05/2007,14:00:00,42950,43000,42950,42965,632
14/05/2007,14:30:00,42965,43015,42940,42990,617
14/05/2007,15:00:00,42990,43010,42945,42955,423
14/05/2007,15:30:00,42965,43015,42960,42970,632
14/05/2007,16:00:00,42975,42980,42810,42835,1582
14/05/2007,16:30:00,42830,42935,42815,42915,3792
14/05/2007,17:00:00,42915,42935,42810,42900,1486
14/05/2007,17:30:00,42900,42940,42890,42930,345
15/05/2007,09:00:00,42800,42980,42770,42950,2079
15/05/2007,09:30:00,42950,42960,42865,42935,996
15/05/2007,10:00:00,42930,42995,42905,42990,831
15/05/2007,10:30:00,42995,43080,42995,43030,1307
15/05/2007,11:00:00,43030,43030,42955,43005,1848
15/05/2007,11:30:00,43005,43050,42990,43035,1809
15/05/2007,12:00:00,43035,43045,42980,42985,689
15/05/2007,12:30:00,42990,43000,42955,42955,481
15/05/2007,13:00:00,42955,42965,42900,42905,577
15/05/2007,13:30:00,42900,42960,42895,42945,415
15/05/2007,14:00:00,42950,42970,42890,42900,412
15/05/2007,14:30:00,42915,43630,42910,43115,3877
15/05/2007,15:00:00,43110,43125,43050,43085,1951
15/05/2007,15:30:00,43085,43140,42985,43070,1613
15/05/2007,16:00:00,43070,43245,43055,43220,2501
15/05/2007,16:30:00,43225,43250,43140,43190,2309
15/05/2007,17:00:00,43185,43295,43165,43285,3901
15/05/2007,17:30:00,43280,43340,43265,43335,584
16/05/2007,09:00:00,43165,43235,43095,43155,1876
16/05/2007,09:30:00,43150,43195,43130,43175,803
16/05/2007,10:00:00,43175,43285,43165,43235,1345
16/05/2007,10:30:00,43235,43245,43135,43160,824
16/05/2007,11:00:00,43160,43220,43150,43200,832
16/05/2007,11:30:00,43200,43210,43135,43150,456
16/05/2007,12:00:00,43150,43180,43125,43160,567
16/05/2007,12:30:00,43165,43175,43125,43130,286
16/05/2007,13:00:00,43130,43150,43115,43135,251
16/05/2007,13:30:00,43135,43180,43125,43170,320
16/05/2007,14:00:00,43170,43195,43150,43150,250
16/05/2007,14:30:00,43150,43235,43120,43165,1035
16/05/2007,15:00:00,43170,43230,43140,43160,879
16/05/2007,15:30:00,43155,43225,43150,43190,1622
16/05/2007,16:00:00,43190,43215,43140,43150,1107
16/05/2007,16:30:00,43150,43150,43050,43100,2362
16/05/2007,17:00:00,43100,43120,43020,43075,1748
16/05/2007,17:30:00,43070,43120,43060,43100,388
17/05/2007,09:00:00,43250,43255,43175,43210,1167
17/05/2007,09:30:00,43210,43210,43080,43145,1246
17/05/2007,10:00:00,43145,43165,43090,43160,746
17/05/2007,10:30:00,43160,43175,43135,43170,408
17/05/2007,11:00:00,43170,43210,43170,43190,757
17/05/2007,11:30:00,43190,43210,43190,43195,366
17/05/2007,12:00:00,43195,43220,43180,43180,335
17/05/2007,12:30:00,43185,43240,43180,43225,597
17/05/2007,13:00:00,43230,43250,43220,43225,399
17/05/2007,13:30:00,43225,43245,43220,43230,164
17/05/2007,14:00:00,43235,43240,43210,43230,186
17/05/2007,14:30:00,43235,43275,43145,43180,1028
17/05/2007,15:00:00,43180,43200,43145,43200,417
17/05/2007,15:30:00,43205,43210,43145,43165,1235
17/05/2007,16:00:00,43165,43220,43145,43200,1058
17/05/2007,16:30:00,43200,43205,43145,43190,1203
17/05/2007,17:00:00,43185,43205,43170,43200,1174
17/05/2007,17:30:00,43200,43230,43195,43230,348
18/05/2007,09:00:00,43225,43445,43225,43410,2487
18/05/2007,09:30:00,43410,43565,43410,43530,1633
18/05/2007,10:00:00,43530,43620,43520,43570,1703
18/05/2007,10:30:00,43575,43585,43530,43530,629
18/05/2007,11:00:00,43535,43575,43505,43570,907
18/05/2007,11:30:00,43570,43605,43535,43540,773
18/05/2007,12:00:00,43540,43540,43495,43515,627
18/05/2007,12:30:00,43515,43575,43475,43545,747
18/05/2007,13:00:00,43545,43565,43525,43540,221
18/05/2007,13:30:00,43540,43575,43535,43565,239
18/05/2007,14:00:00,43570,43585,43555,43565,205
18/05/2007,14:30:00,43565,43620,43550,43585,665
18/05/2007,15:00:00,43590,43650,43570,43590,763
18/05/2007,15:30:00,43595,43650,43595,43640,868
18/05/2007,16:00:00,43645,43775,43645,43750,2229
18/05/2007,16:30:00,43755,43765,43720,43735,1008
18/05/2007,17:00:00,43735,43810,43725,43745,1352
18/05/2007,17:30:00,43750,43785,43725,43760,414
21/05/2007,09:00:00,43900,43905,43650,43710,2750
21/05/2007,09:30:00,43700,43825,43655,43795,1216
21/05/2007,10:00:00,43795,43800,43695,43710,795
21/05/2007,10:30:00,43705,43760,43705,43720,717
21/05/2007,11:00:00,43715,43750,43650,43685,780
21/05/2007,11:30:00,43675,43685,43625,43650,750
21/05/2007,12:00:00,43645,43705,43640,43705,611
21/05/2007,12:30:00,43705,43705,43645,43655,348
21/05/2007,13:00:00,43655,43695,43615,43690,567
21/05/2007,13:30:00,43685,43725,43675,43700,385
21/05/2007,14:00:00,43700,43770,43695,43730,721
21/05/2007,14:30:00,43730,43745,43700,43700,400
21/05/2007,15:00:00,43700,43720,43665,43720,319
21/05/2007,15:30:00,43720,43740,43675,43695,1607
21/05/2007,16:00:00,43690,43745,43665,43675,800
21/05/2007,16:30:00,43675,43705,43645,43700,1059
21/05/2007,17:00:00,43700,43705,43620,43625,1645
21/05/2007,17:30:00,43625,43640,43605,43625,274
22/05/2007,09:00:00,43685,43735,43640,43640,1626
22/05/2007,09:30:00,43640,43650,43480,43615,2099
22/05/2007,10:00:00,43615,43645,43565,43625,1042
22/05/2007,10:30:00,43625,43695,43620,43690,767
22/05/2007,11:00:00,43690,43735,43660,43685,1230
22/05/2007,11:30:00,43685,43700,43645,43650,582
22/05/2007,12:00:00,43650,43685,43650,43665,424
22/05/2007,12:30:00,43665,43665,43620,43630,247
22/05/2007,13:00:00,43635,43645,43615,43640,693
22/05/2007,13:30:00,43640,43685,43630,43680,226
22/05/2007,14:00:00,43685,43685,43650,43650,237
22/05/2007,14:30:00,43650,43660,43630,43660,257
22/05/2007,15:00:00,43660,43680,43600,43610,581
22/05/2007,15:30:00,43610,43630,43540,43560,1228
22/05/2007,16:00:00,43555,43605,43445,43510,2030
22/05/2007,16:30:00,43510,43530,43465,43495,921
22/05/2007,17:00:00,43500,43500,43385,43455,1910
22/05/2007,17:30:00,43460,43460,43425,43445,292
23/05/2007,09:00:00,43440,43515,43395,43485,1346
23/05/2007,09:30:00,43490,43555,43490,43520,993
23/05/2007,10:00:00,43525,43565,43515,43550,592
23/05/2007,10:30:00,43555,43590,43505,43580,974
23/05/2007,11:00:00,43580,43620,43550,43580,742
23/05/2007,11:30:00,43580,43615,43555,43555,460
23/05/2007,12:00:00,43560,43585,43535,43585,1267
23/05/2007,12:30:00,43585,43590,43570,43585,222
23/05/2007,13:00:00,43580,43615,43575,43605,186
23/05/2007,13:30:00,43600,43640,43590,43630,351
23/05/2007,14:00:00,43625,43695,43610,43695,578
23/05/2007,14:30:00,43695,43750,43690,43740,787
23/05/2007,15:00:00,43740,43740,43675,43680,609
23/05/2007,15:30:00,43675,43705,43635,43675,1132
23/05/2007,16:00:00,43675,43725,43670,43685,775
23/05/2007,16:30:00,43685,43715,43665,43690,561
23/05/2007,17:00:00,43690,43690,43630,43670,1043
23/05/2007,17:30:00,43675,43695,43665,43695,265
24/05/2007,09:00:00,43485,43570,43290,43345,2537
24/05/2007,09:30:00,43345,43360,43085,43175,3867
24/05/2007,10:00:00,43185,43210,43135,43205,1339
24/05/2007,10:30:00,43210,43270,43180,43260,943
24/05/2007,11:00:00,43260,43295,43230,43230,1028
24/05/2007,11:30:00,43235,43270,43225,43235,288
24/05/2007,12:00:00,43235,43250,43200,43225,319
24/05/2007,12:30:00,43225,43240,43200,43225,191
24/05/2007,13:00:00,43230,43245,43215,43215,235
24/05/2007,13:30:00,43215,43220,43150,43165,432
24/05/2007,14:00:00,43165,43220,43150,43220,205
24/05/2007,14:30:00,43220,43340,43185,43305,1296
24/05/2007,15:00:00,43305,43340,43265,43280,376
24/05/2007,15:30:00,43280,43310,43210,43300,931
24/05/2007,16:00:00,43305,43455,43305,43370,2096
24/05/2007,16:30:00,43375,43400,43175,43180,2489
24/05/2007,17:00:00,43180,43215,43005,43050,3012
24/05/2007,17:30:00,43050,43065,43010,43015,610
25/05/2007,09:00:00,42915,43015,42845,42890,2162
25/05/2007,09:30:00,42890,43000,42885,42995,996
25/05/2007,10:00:00,42990,43100,42945,42950,1298
25/05/2007,10:30:00,42945,42980,42875,42915,1635
25/05/2007,11:00:00,42900,42925,42835,42900,987
25/05/2007,11:30:00,42905,42985,42895,42970,1534
25/05/2007,12:00:00,42965,42975,42940,42955,263
25/05/2007,12:30:00,42960,42960,42910,42930,221
25/05/2007,13:00:00,42930,42975,42920,42970,164
25/05/2007,13:30:00,42975,43025,42970,43015,315
25/05/2007,14:00:00,43020,43125,43020,43045,776
25/05/2007,14:30:00,43050,43100,43045,43045,285
25/05/2007,15:00:00,43040,43050,42995,43050,380
25/05/2007,15:30:00,43050,43085,42995,43045,1175
25/05/2007,16:00:00,43040,43125,42995,43075,1546
25/05/2007,16:30:00,43075,43155,43065,43095,1288
25/05/2007,17:00:00,43095,43150,43090,43130,939
25/05/2007,17:30:00,43120,43165,43105,43150,299
28/05/2007,09:00:00,43150,43310,43150,43270,769
28/05/2007,09:30:00,43275,43285,43250,43260,169
28/05/2007,10:00:00,43260,43275,43245,43255,152
28/05/2007,10:30:00,43255,43270,43250,43265,168
28/05/2007,11:00:00,43270,43270,43215,43220,195
28/05/2007,11:30:00,43220,43225,43100,43110,560
28/05/2007,12:00:00,43115,43125,43045,43055,606
28/05/2007,12:30:00,43060,43105,43025,43090,372
28/05/2007,13:00:00,43090,43100,43080,43090,58
28/05/2007,13:30:00,43090,43090,43080,43080,36
28/05/2007,14:00:00,43080,43085,43060,43075,84
28/05/2007,14:30:00,43080,43080,43070,43070,42
28/05/2007,15:00:00,43070,43070,43045,43070,109
28/05/2007,15:30:00,43070,43135,43070,43125,243
28/05/2007,16:00:00,43125,43140,43125,43130,179
28/05/2007,16:30:00,43130,43215,43130,43185,372
28/05/2007,17:00:00,43190,43270,43190,43270,569
28/05/2007,17:30:00,43265,43275,43260,43260,173
29/05/2007,09:00:00,43305,43335,43195,43240,1399
29/05/2007,09:30:00,43240,43280,43140,43155,996
29/05/2007,10:00:00,43155,43185,43115,43140,914
29/05/2007,10:30:00,43140,43185,43120,43185,331
29/05/2007,11:00:00,43185,43220,43175,43215,366
29/05/2007,11:30:00,43215,43260,43185,43200,439
29/05/2007,12:00:00,43200,43285,43185,43270,441
29/05/2007,12:30:00,43265,43280,43235,43250,238
29/05/2007,13:00:00,43250,43250,43205,43240,179
29/05/2007,13:30:00,43235,43235,43195,43210,243
29/05/2007,14:00:00,43210,43215,43180,43185,426
29/05/2007,14:30:00,43185,43190,43150,43165,345
29/05/2007,15:00:00,43165,43180,43145,43150,414
29/05/2007,15:30:00,43150,43180,43110,43140,1151
29/05/2007,16:00:00,43150,43195,43050,43065,2027
29/05/2007,16:30:00,43070,43090,43030,43070,1067
29/05/2007,17:00:00,43075,43090,43015,43060,1211
29/05/2007,17:30:00,43055,43090,43040,43080,408
30/05/2007,09:00:00,43000,43000,42685,42735,1978
30/05/2007,09:30:00,42730,42780,42690,42695,922
30/05/2007,10:00:00,42690,42710,42610,42670,1746
30/05/2007,10:30:00,42680,42685,42625,42645,750
30/05/2007,11:00:00,42645,42660,42510,42545,1489
30/05/2007,11:30:00,42550,42630,42545,42620,700
30/05/2007,12:00:00,42620,42670,42610,42665,825
30/05/2007,12:30:00,42660,42670,42640,42655,338
30/05/2007,13:00:00,42655,42660,42600,42625,589
30/05/2007,13:30:00,42625,42735,42625,42700,449
30/05/2007,14:00:00,42700,42740,42695,42705,491
30/05/2007,14:30:00,42700,42760,42690,42745,490
30/05/2007,15:00:00,42740,42745,42660,42665,465
30/05/2007,15:30:00,42665,42800,42630,42795,1590
30/05/2007,16:00:00,42795,42930,42780,42930,2296
30/05/2007,16:30:00,42930,42965,42845,42935,1373
30/05/2007,17:00:00,42935,43095,42925,43045,1987
30/05/2007,17:30:00,43050,43085,43045,43085,288
31/05/2007,09:00:00,43320,43410,43250,43310,2189
31/05/2007,09:30:00,43310,43340,43230,43280,1097
31/05/2007,10:00:00,43280,43330,43265,43270,479
31/05/2007,10:30:00,43265,43270,43225,43230,493
31/05/2007,11:00:00,43225,43235,43190,43220,395
31/05/2007,11:30:00,43215,43230,43200,43205,400
31/05/2007,12:00:00,43205,43215,43160,43195,422
31/05/2007,12:30:00,43195,43235,43195,43200,303
31/05/2007,13:00:00,43195,43275,43190,43250,254
31/05/2007,13:30:00,43250,43255,43230,43245,214
31/05/2007,14:00:00,43235,43255,43215,43235,243
31/05/2007,14:30:00,43230,43290,43200,43220,728
31/05/2007,15:00:00,43220,43225,43175,43200,332
31/05/2007,15:30:00,43200,43315,43185,43215,1687
31/05/2007,16:00:00,43215,43255,43140,43170,1332
31/05/2007,16:30:00,43170,43265,43155,43240,1077
31/05/2007,17:00:00,43240,43245,43100,43165,1822
31/05/2007,17:30:00,43170,43215,43145,43215,580
01/06/2007,09:00:00,43275,43310,43160,43220,1615
01/06/2007,09:30:00,43220,43265,43150,43165,1143
01/06/2007,10:00:00,43165,43190,43130,43185,849
01/06/2007,10:30:00,43185,43230,43170,43200,790
01/06/2007,11:00:00,43205,43230,43170,43180,579
01/06/2007,11:30:00,43180,43190,43115,43115,486
01/06/2007,12:00:00,43110,43145,43075,43130,620
01/06/2007,12:30:00,43130,43130,43045,43085,465
01/06/2007,13:00:00,43085,43085,43030,43035,417
01/06/2007,13:30:00,43045,43060,43005,43010,374
01/06/2007,14:00:00,43010,43035,43000,43015,514
01/06/2007,14:30:00,43015,43135,43015,43095,1843
01/06/2007,15:00:00,43095,43110,43050,43095,521
01/06/2007,15:30:00,43090,43155,43075,43120,999
01/06/2007,16:00:00,43120,43220,43090,43100,1549
01/06/2007,16:30:00,43100,43110,42990,43005,1573
01/06/2007,17:00:00,43010,43075,42995,43075,1721
01/06/2007,17:30:00,43070,43085,43055,43075,328
04/06/2007,09:00:00,43075,43090,42935,43030,1270
04/06/2007,09:30:00,43030,43135,43030,43055,843
04/06/2007,10:00:00,43055,43070,42975,42985,597
04/06/2007,10:30:00,42975,42980,42870,42875,906
04/06/2007,11:00:00,42870,42915,42760,42770,1791
04/06/2007,11:30:00,42765,42795,42700,42760,1390
04/06/2007,12:00:00,42760,42830,42740,42750,784
04/06/2007,12:30:00,42745,42770,42680,42700,919
04/06/2007,13:00:00,42700,42750,42685,42735,243
04/06/2007,13:30:00,42740,42740,42620,42625,551
04/06/2007,14:00:00,42625,42630,42580,42595,819
04/06/2007,14:30:00,42595,42690,42520,42690,1658
04/06/2007,15:00:00,42695,42720,42650,42655,1272
04/06/2007,15:30:00,42655,42800,42645,42740,1883
04/06/2007,16:00:00,42740,42790,42715,42775,1160
04/06/2007,16:30:00,42775,42790,42685,42735,1098
04/06/2007,17:00:00,42735,42810,42710,42790,1236
04/06/2007,17:30:00,42795,42840,42785,42820,412
05/06/2007,09:00:00,42880,42955,42850,42950,2032
05/06/2007,09:30:00,42950,42985,42905,42935,1266
05/06/2007,10:00:00,42940,43060,42940,43060,1157
05/06/2007,10:30:00,43060,43100,43020,43080,1086
05/06/2007,11:00:00,43080,43150,43055,43135,874
05/06/2007,11:30:00,43135,43145,43080,43095,528
05/06/2007,12:00:00,43095,43110,43050,43075,346
05/06/2007,12:30:00,43075,43100,43055,43060,225
05/06/2007,13:00:00,43060,43065,42970,43005,780
05/06/2007,13:30:00,43010,43015,42970,42980,428
05/06/2007,14:00:00,42980,43020,42855,42870,1336
05/06/2007,14:30:00,42870,42945,42855,42900,1381
05/06/2007,15:00:00,42895,42965,42860,42955,780
05/06/2007,15:30:00,42950,42965,42900,42935,1112
05/06/2007,16:00:00,42940,43040,42930,42985,2251
05/06/2007,16:30:00,42985,43050,42940,43040,1309
05/06/2007,17:00:00,43040,43070,43000,43000,1270
05/06/2007,17:30:00,43000,43000,42935,42935,358
06/06/2007,09:00:00,42950,43075,42930,43060,1823
06/06/2007,09:30:00,43065,43065,42835,42905,1765
06/06/2007,10:00:00,42900,42900,42750,42785,1934
06/06/2007,10:30:00,42795,42810,42680,42780,1783
06/06/2007,11:00:00,42780,42795,42650,42685,1414
06/06/2007,11:30:00,42690,42730,42675,42675,653
06/06/2007,12:00:00,42675,42695,42580,42685,1503
06/06/2007,12:30:00,42685,42695,42615,42655,764
06/06/2007,13:00:00,42650,42735,42640,42730,439
06/06/2007,13:30:00,42730,42765,42715,42745,539
06/06/2007,14:00:00,42745,42760,42670,42675,407
06/06/2007,14:30:00,42665,42735,42600,42710,1226
06/06/2007,15:00:00,42720,42790,42715,42740,912
06/06/2007,15:30:00,42735,42735,42610,42630,1595
06/06/2007,16:00:00,42625,42675,42580,42640,1618
06/06/2007,16:30:00,42650,42650,42340,42350,3438
06/06/2007,17:00:00,42345,42450,42315,42335,2454
06/06/2007,17:30:00,42335,42355,42295,42315,649
07/06/2007,09:00:00,42400,42535,42340,42355,3446
07/06/2007,09:30:00,42350,42440,42235,42295,2527
07/06/2007,10:00:00,42295,42435,42290,42425,2657
07/06/2007,10:30:00,42430,42475,42390,42420,2108
07/06/2007,11:00:00,42420,42430,42350,42405,2738
07/06/2007,11:30:00,42415,42435,42345,42370,1621
07/06/2007,12:00:00,42360,42365,42205,42220,2571
07/06/2007,12:30:00,42210,42315,42175,42315,833
07/06/2007,13:00:00,42315,42390,42305,42360,756
07/06/2007,13:30:00,42360,42380,42215,42220,526
07/06/2007,14:00:00,42215,42225,42050,42115,3729
07/06/2007,14:30:00,42100,42195,42050,42140,1684
07/06/2007,15:00:00,42140,42155,42100,42120,654
07/06/2007,15:30:00,42120,42240,42090,42225,2143
07/06/2007,16:00:00,42230,42255,42080,42115,2195
07/06/2007,16:30:00,42105,42190,42010,42090,2600
07/06/2007,17:00:00,42085,42100,41915,41975,3028
07/06/2007,17:30:00,41970,42015,41955,41995,464
08/06/2007,09:00:00,41915,41915,41680,41810,2779
08/06/2007,09:30:00,41815,42000,41815,41955,2150
08/06/2007,10:00:00,41955,41980,41825,41840,1488
08/06/2007,10:30:00,41840,41875,41785,41860,1540
08/06/2007,11:00:00,41865,41865,41800,41800,682
08/06/2007,11:30:00,41795,41805,41600,41600,2403
08/06/2007,12:00:00,41600,41650,41550,41605,1964
08/06/2007,12:30:00,41610,41685,41600,41670,786
08/06/2007,13:00:00,41665,41710,41585,41705,702
08/06/2007,13:30:00,41710,41780,41675,41740,1015
08/06/2007,14:00:00,41740,41815,41710,41805,1091
08/06/2007,14:30:00,41810,41840,41745,41765,2745
08/06/2007,15:00:00,41755,41890,41690,41880,2549
08/06/2007,15:30:00,41880,41940,41700,41890,3412
08/06/2007,16:00:00,41895,41920,41820,41875,2014
08/06/2007,16:30:00,41880,41940,41825,41830,1393
08/06/2007,17:00:00,41830,41830,41670,41725,2393
08/06/2007,17:30:00,41710,41810,41710,41775,290
11/06/2007,09:00:00,41880,42095,41825,41915,2468
11/06/2007,09:30:00,41910,41960,41900,41930,1577
11/06/2007,10:00:00,41925,41935,41850,41915,2142
11/06/2007,10:30:00,41915,41960,41890,41900,1737
11/06/2007,11:00:00,41900,41905,41810,41835,1502
11/06/2007,11:30:00,41830,41850,41790,41800,1714
11/06/2007,12:00:00,41795,41850,41790,41845,515
11/06/2007,12:30:00,41845,41895,41825,41855,2842
11/06/2007,13:00:00,41855,41865,41820,41840,291
11/06/2007,13:30:00,41835,41885,41835,41875,260
11/06/2007,14:00:00,41870,41925,41855,41925,596
11/06/2007,14:30:00,41925,41965,41880,41890,701
11/06/2007,15:00:00,41890,41910,41845,41900,712
11/06/2007,15:30:00,41895,41960,41815,41940,2168
11/06/2007,16:00:00,41940,41960,41805,41830,2197
11/06/2007,16:30:00,41830,41850,41760,41850,3092
11/06/2007,17:00:00,41850,41905,41805,41900,2591
11/06/2007,17:30:00,41900,41955,41895,41925,877
12/06/2007,09:00:00,41840,41875,41675,41785,3552
12/06/2007,09:30:00,41785,41890,41775,41870,3963
12/06/2007,10:00:00,41880,41940,41855,41930,2146
12/06/2007,10:30:00,41930,41975,41890,41915,2111
12/06/2007,11:00:00,41920,41960,41885,41925,2007
12/06/2007,11:30:00,41935,41935,41840,41840,4139
12/06/2007,12:00:00,41840,41865,41795,41805,5387
12/06/2007,12:30:00,41805,41835,41710,41825,2653
12/06/2007,13:00:00,41820,41900,41785,41830,2083
12/06/2007,13:30:00,41825,41875,41815,41840,5185
12/06/2007,14:00:00,41845,41935,41835,41845,1429
12/06/2007,14:30:00,41840,41855,41760,41775,2047
12/06/2007,15:00:00,41775,41810,41725,41775,1189
12/06/2007,15:30:00,41775,41835,41760,41770,3715
12/06/2007,16:00:00,41765,41795,41570,41595,2567
12/06/2007,16:30:00,41600,41700,41600,41625,2185
12/06/2007,17:00:00,41625,41775,41545,41715,2833
12/06/2007,17:30:00,41710,41760,41700,41740,395
13/06/2007,09:00:00,41565,41650,41500,41510,2902
13/06/2007,09:30:00,41505,41600,41455,41540,2413
13/06/2007,10:00:00,41540,41670,41525,41650,1328
13/06/2007,10:30:00,41655,41690,41635,41635,1555
13/06/2007,11:00:00,41635,41650,41570,41615,1609
13/06/2007,11:30:00,41615,41640,41530,41635,2148
13/06/2007,12:00:00,41635,41740,41630,41695,1013
13/06/2007,12:30:00,41695,41705,41650,41665,597
13/06/2007,13:00:00,41675,41750,41650,41715,606
13/06/2007,13:30:00,41715,41765,41710,41750,1067
13/06/2007,14:00:00,41750,41795,41735,41750,2028
13/06/2007,14:30:00,41750,41970,41645,41950,3608
13/06/2007,15:00:00,41950,42025,41870,41905,4015
13/06/2007,15:30:00,41910,41970,41875,41900,9386
13/06/2007,16:00:00,41905,41980,41850,41935,3288
13/06/2007,16:30:00,41940,41975,41905,41955,4361
13/06/2007,17:00:00,41945,41960,41895,41935,2575
13/06/2007,17:30:00,41925,41985,41920,41955,409
14/06/2007,09:00:00,42210,42385,42210,42245,3300
14/06/2007,09:30:00,42245,42285,42235,42245,2824
14/06/2007,10:00:00,42245,42260,42200,42240,2362
14/06/2007,10:30:00,42230,42300,42220,42260,2899
14/06/2007,11:00:00,42260,42315,42240,42295,1718
14/06/2007,11:30:00,42300,42330,42275,42280,1056
14/06/2007,12:00:00,42275,42310,42260,42300,2067
14/06/2007,12:30:00,42295,42320,42290,42305,1347
14/06/2007,13:00:00,42300,42305,42285,42290,473
14/06/2007,13:30:00,42290,42345,42280,42330,461
14/06/2007,14:00:00,42330,42345,42295,42310,469
14/06/2007,14:30:00,42300,42315,42210,42285,1503
14/06/2007,15:00:00,42285,42290,42265,42290,388
14/06/2007,15:30:00,42290,42435,42265,42410,1841
14/06/2007,16:00:00,42405,42445,42390,42435,1635
14/06/2007,16:30:00,42435,42605,42435,42580,2204
14/06/2007,17:00:00,42585,42640,42520,42595,4620
14/06/2007,17:30:00,42595,42670,42590,42635,409
15/06/2007,09:00:00,42800,42875,42750,42770,348