DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
15/05/2007,09:35:00,42930,42930,42910,42915,37
15/05/2007,09:36:00,42920,42935,42920,42935,27
15/05/2007,09:37:00,42935,42945,42925,42945,40
15/05/2007,09:38:00,42945,42945,42940,42940,26
15/05/2007,09:39:00,42935,42935,42900,42900,48
15/05/2007,09:40:00,42895,42900,42885,42890,65
15/05/2007,09:41:00,42885,42885,42870,42880,62
15/05/2007,09:42:00,42880,42880,42870,42880,57
15/05/2007,09:43:00,42880,42885,42865,42885,30
15/05/2007,09:44:00,42875,42900,42875,42895,30
15/05/2007,09:45:00,42900,42900,42880,42880,32
15/05/2007,09:46:00,42890,42890,42880,42880,25
15/05/2007,09:47:00,42885,42890,42875,42890,15
15/05/2007,09:48:00,42895,42920,42895,42915,34
15/05/2007,09:49:00,42915,42915,42900,42910,43
15/05/2007,09:50:00,42910,42910,42885,42890,74
15/05/2007,09:51:00,42890,42900,42890,42900,27
15/05/2007,09:52:00,42900,42905,42900,42905,7
15/05/2007,09:53:00,42910,42930,42910,42930,29
15/05/2007,09:54:00,42935,42935,42925,42930,22
15/05/2007,09:55:00,42930,42930,42915,42920,23
15/05/2007,09:56:00,42920,42925,42910,42910,47
15/05/2007,09:57:00,42915,42915,42905,42915,25
15/05/2007,09:58:00,42925,42925,42925,42925,4
15/05/2007,09:59:00,42930,42935,42930,42935,10
15/05/2007,10:00:00,42930,42930,42915,42915,55
15/05/2007,10:01:00,42915,42915,42905,42915,13
15/05/2007,10:02:00,42920,42925,42920,42925,8
15/05/2007,10:03:00,42925,42945,42925,42945,80
15/05/2007,10:04:00,42940,42955,42940,42955,37
15/05/2007,10:05:00,42950,42955,42950,42950,19
15/05/2007,10:06:00,42955,42955,42925,42930,80
15/05/2007,10:07:00,42930,42945,42930,42945,11
15/05/2007,10:08:00,42940,42940,42940,42940,6
15/05/2007,10:09:00,42935,42950,42930,42930,28
15/05/2007,10:10:00,42935,42940,42930,42930,26
15/05/2007,10:11:00,42930,42940,42925,42940,21
15/05/2007,10:12:00,42940,42940,42935,42940,7
15/05/2007,10:13:00,42940,42940,42915,42925,62
15/05/2007,10:14:00,42925,42935,42925,42930,14
15/05/2007,10:15:00,42925,42935,42925,42930,6
15/05/2007,10:16:00,42930,42935,42930,42935,7
15/05/2007,10:17:00,42940,42950,42935,42940,21
15/05/2007,10:18:00,42935,42945,42935,42935,17
15/05/2007,10:19:00,42935,42940,42935,42935,16
15/05/2007,10:20:00,42930,42940,42930,42930,14
15/05/2007,10:21:00,42930,42930,42930,42930,6
15/05/2007,10:22:00,42930,42945,42930,42940,18
15/05/2007,10:23:00,42940,42950,42940,42945,5
15/05/2007,10:24:00,42945,42960,42945,42950,56
15/05/2007,10:25:00,42955,42975,42955,42975,40
15/05/2007,10:26:00,42975,42980,42970,42975,38
15/05/2007,10:27:00,42975,42975,42965,42970,19
15/05/2007,10:28:00,42970,42990,42970,42990,63
15/05/2007,10:29:00,42990,42995,42985,42990,38
15/05/2007,10:30:00,42995,43025,42995,43020,198
15/05/2007,10:31:00,43015,43015,43005,43010,45
15/05/2007,10:32:00,43015,43020,43015,43015,14
15/05/2007,10:33:00,43015,43015,43000,43010,23
15/05/2007,10:34:00,43010,43025,43010,43025,69
15/05/2007,10:35:00,43020,43040,43015,43040,79
15/05/2007,10:36:00,43040,43060,43040,43050,137
15/05/2007,10:37:00,43055,43055,43035,43050,50
15/05/2007,10:38:00,43045,43050,43040,43045,27
15/05/2007,10:39:00,43045,43080,43045,43060,168
15/05/2007,10:40:00,43065,43065,43040,43045,73
15/05/2007,10:41:00,43050,43060,43040,43050,27
15/05/2007,10:42:00,43055,43055,43050,43050,9
15/05/2007,10:43:00,43045,43055,43035,43050,26
15/05/2007,10:44:00,43050,43050,43040,43040,10
15/05/2007,10:45:00,43040,43040,43020,43030,49
15/05/2007,10:46:00,43025,43030,43010,43010,65
15/05/2007,10:47:00,43015,43020,43015,43020,12
15/05/2007,10:48:00,43020,43040,43020,43040,32
15/05/2007,10:49:00,43040,43045,43035,43035,43
15/05/2007,10:50:00,43045,43045,43040,43040,7
15/05/2007,10:51:00,43040,43045,43035,43035,11
15/05/2007,10:53:00,43040,43050,43040,43040,22
15/05/2007,10:54:00,43040,43040,43025,43025,19
15/05/2007,10:55:00,43025,43030,43020,43030,9
15/05/2007,10:56:00,43035,43045,43035,43045,19
15/05/2007,10:57:00,43040,43040,43040,43040,9
15/05/2007,10:58:00,43040,43040,43025,43035,48
15/05/2007,10:59:00,43030,43035,43030,43030,7
15/05/2007,11:00:00,43030,43030,43005,43015,43
15/05/2007,11:01:00,43015,43025,43010,43025,23
15/05/2007,11:02:00,43020,43020,43020,43020,4
15/05/2007,11:03:00,43025,43030,43020,43020,21
15/05/2007,11:04:00,43020,43020,43020,43020,3
15/05/2007,11:05:00,43020,43020,43010,43010,7
15/05/2007,11:06:00,43005,43015,43005,43010,20
15/05/2007,11:07:00,43015,43015,42990,43000,314
15/05/2007,11:08:00,43000,43000,42980,42980,61
15/05/2007,11:09:00,42980,42985,42970,42970,103
15/05/2007,11:10:00,42970,42975,42970,42975,17
15/05/2007,11:11:00,42975,42985,42975,42985,40
15/05/2007,11:12:00,42980,42995,42980,42990,62
15/05/2007,11:13:00,42985,42990,42985,42985,33
15/05/2007,11:14:00,42980,42980,42975,42975,10
15/05/2007,11:15:00,42975,42980,42975,42975,37
15/05/2007,11:16:00,42975,42975,42970,42975,9
15/05/2007,11:17:00,42975,42985,42965,42970,39
15/05/2007,11:18:00,42970,42975,42955,42970,114
15/05/2007,11:19:00,42970,42970,42965,42965,21
15/05/2007,11:20:00,42970,42975,42965,42970,260
15/05/2007,11:21:00,42965,42970,42965,42970,8
15/05/2007,11:22:00,42970,42990,42970,42985,30
15/05/2007,11:23:00,42990,42990,42980,42980,503
15/05/2007,11:24:00,42985,42985,42985,42985,3
15/05/2007,11:25:00,42990,42990,42985,42985,11
15/05/2007,11:26:00,42990,43000,42990,43000,24
15/05/2007,11:27:00,42995,42995,42990,42995,11
15/05/2007,11:28:00,42995,42995,42995,42995,2
15/05/2007,11:29:00,42995,43005,42990,43005,15
15/05/2007,11:30:00,43005,43005,43000,43005,272
15/05/2007,11:31:00,43000,43010,42995,43005,25
15/05/2007,11:32:00,43010,43010,43000,43005,29
15/05/2007,11:33:00,43005,43005,43005,43005,10
15/05/2007,11:34:00,43005,43005,42995,43000,8
15/05/2007,11:35:00,43000,43005,42990,42995,72
15/05/2007,11:36:00,42995,42995,42990,42995,4
15/05/2007,11:37:00,42995,42995,42995,42995,2
15/05/2007,11:38:00,43000,43005,43000,43005,9
15/05/2007,11:39:00,43010,43040,43010,43040,74
15/05/2007,11:40:00,43035,43045,43035,43045,313
15/05/2007,11:41:00,43040,43040,43035,43040,29
15/05/2007,11:42:00,43040,43050,43040,43050,24
15/05/2007,11:43:00,43050,43050,43035,43040,26
15/05/2007,11:44:00,43040,43040,43030,43040,20
15/05/2007,11:45:00,43040,43045,43040,43045,15
15/05/2007,11:46:00,43045,43050,43040,43045,52
15/05/2007,11:47:00,43050,43050,43040,43050,13
15/05/2007,11:48:00,43045,43050,43040,43045,26
15/05/2007,11:49:00,43035,43045,43035,43045,15
15/05/2007,11:50:00,43045,43050,43045,43045,9
15/05/2007,11:51:00,43040,43040,43030,43035,14
15/05/2007,11:52:00,43030,43030,43020,43020,35
15/05/2007,11:53:00,43020,43030,43015,43025,30
15/05/2007,11:54:00,43025,43025,43025,43025,7
15/05/2007,11:55:00,43030,43050,43030,43040,548
15/05/2007,11:56:00,43040,43040,43035,43035,11
15/05/2007,11:57:00,43035,43035,43030,43030,19
15/05/2007,11:58:00,43030,43040,43025,43040,21
15/05/2007,11:59:00,43035,43040,43025,43035,77
15/05/2007,12:00:00,43035,43040,43030,43035,30
15/05/2007,12:01:00,43035,43035,43020,43020,75
15/05/2007,12:02:00,43020,43020,43010,43015,74
15/05/2007,12:03:00,43015,43015,43000,43000,24
15/05/2007,12:04:00,43000,43020,43000,43015,33
15/05/2007,12:05:00,43020,43020,43015,43020,12
15/05/2007,12:06:00,43010,43010,43010,43010,5
15/05/2007,12:07:00,43015,43015,43015,43015,1
15/05/2007,12:08:00,43010,43015,43005,43010,10
15/05/2007,12:09:00,43005,43015,43005,43015,10
15/05/2007,12:10:00,43015,43030,43015,43030,14
15/05/2007,12:11:00,43030,43030,43025,43025,10
15/05/2007,12:12:00,43025,43025,43025,43025,6
15/05/2007,12:13:00,43025,43035,43025,43035,12
15/05/2007,12:14:00,43040,43045,43000,43010,74
15/05/2007,12:15:00,43000,43010,42995,43005,40
15/05/2007,12:16:00,43005,43005,42995,42995,14
15/05/2007,12:17:00,42995,43010,42995,43010,9
15/05/2007,12:18:00,43005,43005,43005,43005,5
15/05/2007,12:19:00,43000,43000,42980,42990,60
15/05/2007,12:20:00,42990,42995,42985,42995,13
15/05/2007,12:21:00,42990,43000,42980,42990,34
15/05/2007,12:22:00,42995,42995,42990,42995,19
15/05/2007,12:23:00,42990,42990,42980,42990,22
15/05/2007,12:24:00,42990,42995,42990,42995,5
15/05/2007,12:25:00,42990,42995,42990,42995,6
15/05/2007,12:26:00,42990,42990,42980,42980,39
15/05/2007,12:27:00,42985,42985,42980,42980,15
15/05/2007,12:28:00,42980,42985,42980,42985,17
15/05/2007,12:29:00,42985,42985,42985,42985,1
15/05/2007,12:30:00,42990,42990,42990,42990,2
15/05/2007,12:31:00,42995,43000,42990,42995,11
15/05/2007,12:32:00,42995,42995,42990,42990,151
15/05/2007,12:33:00,42995,43000,42995,42995,55
15/05/2007,12:34:00,42995,42995,42990,42995,12
15/05/2007,12:35:00,42995,42995,42990,42990,3
15/05/2007,12:36:00,42990,42995,42990,42995,4
15/05/2007,12:37:00,42985,42985,42985,42985,1
15/05/2007,12:38:00,42990,42995,42990,42995,3
15/05/2007,12:39:00,42985,42985,42985,42985,1
15/05/2007,12:40:00,42990,42990,42985,42985,3
15/05/2007,12:41:00,42985,42985,42970,42970,48
15/05/2007,12:42:00,42975,42975,42970,42975,10
15/05/2007,12:43:00,42975,42975,42975,42975,4
15/05/2007,12:44:00,42975,42975,42975,42975,2
15/05/2007,12:45:00,42975,42975,42975,42975,1
15/05/2007,12:46:00,42975,42975,42975,42975,10
15/05/2007,12:47:00,42980,42985,42975,42985,25
15/05/2007,12:48:00,42985,42990,42980,42985,17
15/05/2007,12:49:00,42985,42985,42985,42985,1
15/05/2007,12:50:00,42980,42980,42980,42980,7
15/05/2007,12:51:00,42980,42980,42975,42975,5
15/05/2007,12:53:00,42975,42975,42970,42975,16
15/05/2007,12:54:00,42970,42970,42960,42960,19
15/05/2007,12:55:00,42965,42970,42965,42965,11
15/05/2007,12:56:00,42970,42970,42970,42970,6
15/05/2007,12:57:00,42965,42970,42965,42970,14
15/05/2007,12:58:00,42965,42970,42955,42955,32
15/05/2007,12:59:00,42955,42960,42955,42955,7
15/05/2007,13:00:00,42955,42955,42950,42950,38
15/05/2007,13:01:00,42955,42955,42945,42955,12
15/05/2007,13:02:00,42950,42950,42945,42950,22
15/05/2007,13:03:00,42955,42960,42950,42950,12
15/05/2007,13:04:00,42945,42955,42940,42950,30
15/05/2007,13:05:00,42955,42960,42955,42960,11
15/05/2007,13:06:00,42960,42960,42950,42950,6
15/05/2007,13:07:00,42950,42960,42950,42955,20
15/05/2007,13:08:00,42950,42950,42945,42945,8
15/05/2007,13:09:00,42945,42955,42940,42940,38
15/05/2007,13:10:00,42940,42965,42940,42965,38
15/05/2007,13:11:00,42955,42955,42955,42955,3
15/05/2007,13:12:00,42960,42965,42960,42965,19
15/05/2007,13:13:00,42950,42950,42935,42935,21
15/05/2007,13:14:00,42940,42940,42920,42925,34
15/05/2007,13:15:00,42935,42940,42930,42935,22
15/05/2007,13:16:00,42935,42940,42935,42940,7
15/05/2007,13:17:00,42940,42950,42935,42945,14
15/05/2007,13:18:00,42945,42945,42945,42945,13
15/05/2007,13:19:00,42950,42950,42935,42935,14
15/05/2007,13:20:00,42940,42945,42940,42945,3
15/05/2007,13:21:00,42945,42945,42940,42940,14
15/05/2007,13:22:00,42940,42940,42940,42940,13
15/05/2007,13:23:00,42935,42935,42930,42935,5
15/05/2007,13:24:00,42930,42930,42930,42930,4
15/05/2007,13:25:00,42935,42940,42935,42940,3
15/05/2007,13:26:00,42930,42930,42920,42920,28
15/05/2007,13:27:00,42920,42930,42920,42920,32
15/05/2007,13:28:00,42925,42930,42920,42920,33
15/05/2007,13:29:00,42920,42930,42900,42905,60
15/05/2007,13:30:00,42900,42930,42895,42930,73
15/05/2007,13:31:00,42925,42925,42920,42920,11
15/05/2007,13:32:00,42915,42925,42915,42920,14
15/05/2007,13:33:00,42920,42930,42920,42925,15
15/05/2007,13:34:00,42920,42930,42920,42925,18
15/05/2007,13:35:00,42920,42930,42915,42925,26
15/05/2007,13:36:00,42925,42925,42925,42925,10
15/05/2007,13:37:00,42930,42935,42930,42935,5
15/05/2007,13:38:00,42925,42930,42925,42925,5
15/05/2007,13:39:00,42935,42940,42935,42940,10
15/05/2007,13:40:00,42940,42940,42935,42935,14
15/05/2007,13:41:00,42940,42940,42935,42935,4
15/05/2007,13:42:00,42940,42940,42935,42935,9
15/05/2007,13:43:00,42935,42945,42935,42945,8
15/05/2007,13:44:00,42945,42945,42945,42945,4
15/05/2007,13:45:00,42950,42950,42945,42945,16
15/05/2007,13:46:00,42950,42950,42950,42950,12
15/05/2007,13:47:00,42955,42960,42950,42955,17
15/05/2007,13:48:00,42955,42955,42955,42955,31
15/05/2007,13:49:00,42955,42955,42950,42950,8
15/05/2007,13:50:00,42955,42955,42955,42955,4
15/05/2007,13:51:00,42950,42955,42945,42950,11
15/05/2007,13:52:00,42950,42955,42950,42955,12
15/05/2007,13:53:00,42955,42955,42945,42950,9
15/05/2007,13:54:00,42955,42955,42955,42955,11
15/05/2007,13:55:00,42955,42960,42950,42955,24
15/05/2007,13:56:00,42960,42960,42960,42960,3
15/05/2007,13:57:00,42960,42960,42950,42950,4
15/05/2007,13:58:00,42950,42955,42950,42950,7
15/05/2007,13:59:00,42950,42950,42945,42945,20
15/05/2007,14:00:00,42950,42955,42950,42955,8
15/05/2007,14:01:00,42950,42950,42935,42935,26
15/05/2007,14:02:00,42935,42940,42935,42940,3
15/05/2007,14:03:00,42940,42940,42935,42935,2
15/05/2007,14:04:00,42935,42935,42935,42935,5
15/05/2007,14:06:00,42935,42935,42935,42935,6
15/05/2007,14:07:00,42935,42940,42935,42935,7
15/05/2007,14:09:00,42940,42940,42935,42935,8
15/05/2007,14:11:00,42935,42935,42935,42935,1
15/05/2007,14:12:00,42935,42935,42935,42935,7
15/05/2007,14:13:00,42935,42940,42935,42940,7
15/05/2007,14:14:00,42940,42940,42940,42940,3
15/05/2007,14:15:00,42935,42940,42935,42935,11
15/05/2007,14:16:00,42940,42950,42940,42950,42
15/05/2007,14:17:00,42945,42950,42945,42950,9
15/05/2007,14:18:00,42950,42950,42945,42950,10
15/05/2007,14:19:00,42955,42955,42950,42950,9
15/05/2007,14:20:00,42955,42970,42955,42970,21
15/05/2007,14:21:00,42965,42970,42955,42955,22
15/05/2007,14:22:00,42950,42955,42945,42945,23
15/05/2007,14:23:00,42940,42945,42940,42940,13
15/05/2007,14:24:00,42940,42940,42930,42930,22
15/05/2007,14:25:00,42925,42930,42900,42910,54
15/05/2007,14:26:00,42915,42920,42900,42910,14
15/05/2007,14:27:00,42905,42905,42890,42895,31
15/05/2007,14:28:00,42895,42900,42890,42900,18
15/05/2007,14:29:00,42905,42915,42900,42900,30
15/05/2007,14:30:00,42915,43050,42910,43040,415
15/05/2007,14:31:00,43040,43090,43035,43060,274
15/05/2007,14:32:00,43060,43630,43060,43550,453
15/05/2007,14:33:00,43550,43575,43160,43175,672
15/05/2007,14:34:00,43175,43195,43165,43170,323
15/05/2007,14:35:00,43165,43170,43130,43130,160
15/05/2007,14:36:00,43135,43140,43090,43095,142
15/05/2007,14:37:00,43100,43120,43095,43115,84
15/05/2007,14:38:00,43115,43115,43095,43100,52
15/05/2007,14:39:00,43105,43145,43105,43125,121
15/05/2007,14:40:00,43135,43165,43135,43155,160
15/05/2007,14:41:00,43155,43180,43150,43150,131
15/05/2007,14:42:00,43160,43180,43160,43165,66
15/05/2007,14:43:00,43170,43175,43160,43170,56
15/05/2007,14:44:00,43170,43180,43160,43165,64
15/05/2007,14:45:00,43160,43175,43125,43135,109
15/05/2007,14:46:00,43135,43155,43125,43155,71
15/05/2007,14:47:00,43150,43155,43140,43145,52
15/05/2007,14:48:00,43150,43155,43140,43155,33
15/05/2007,14:49:00,43150,43175,43150,43165,71
15/05/2007,14:50:00,43165,43170,43150,43160,34
15/05/2007,14:51:00,43155,43160,43140,43145,23
15/05/2007,14:52:00,43140,43150,43125,43130,73
15/05/2007,14:53:00,43130,43140,43125,43130,29
15/05/2007,14:54:00,43130,43135,43125,43130,29
15/05/2007,14:55:00,43135,43145,43130,43145,63
15/05/2007,14:56:00,43145,43150,43140,43140,10
15/05/2007,14:57:00,43145,43145,43135,43135,21
15/05/2007,14:58:00,43130,43130,43115,43115,35
15/05/2007,14:59:00,43115,43120,43110,43115,51
15/05/2007,15:00:00,43110,43115,43095,43095,66
15/05/2007,15:01:00,43095,43105,43090,43090,48
15/05/2007,15:02:00,43090,43095,43080,43090,48
15/05/2007,15:03:00,43090,43095,43085,43090,18
15/05/2007,15:04:00,43090,43090,43070,43070,34
15/05/2007,15:05:00,43070,43070,43065,43065,49
15/05/2007,15:06:00,43065,43075,43065,43075,35
15/05/2007,15:07:00,43075,43075,43060,43060,31
15/05/2007,15:08:00,43065,43065,43055,43060,40
15/05/2007,15:09:00,43060,43060,43050,43050,35
15/05/2007,15:10:00,43050,43055,43050,43050,9
15/05/2007,15:11:00,43055,43060,43050,43050,12
15/05/2007,15:12:00,43055,43075,43055,43075,37
15/05/2007,15:13:00,43070,43105,43070,43100,87
15/05/2007,15:14:00,43100,43125,43100,43115,43
15/05/2007,15:15:00,43115,43125,43110,43120,46
15/05/2007,15:16:00,43120,43120,43115,43120,1017
15/05/2007,15:17:00,43120,43120,43110,43120,162
15/05/2007,15:18:00,43115,43115,43115,43115,7
15/05/2007,15:19:00,43110,43110,43095,43100,16
15/05/2007,15:20:00,43095,43100,43090,43095,6
15/05/2007,15:21:00,43100,43100,43085,43085,19
15/05/2007,15:22:00,43090,43090,43070,43075,34
15/05/2007,15:23:00,43075,43080,43075,43080,4
15/05/2007,15:24:00,43080,43090,43080,43080,20
15/05/2007,15:25:00,43080,43090,43080,43090,7
15/05/2007,15:26:00,43090,43090,43085,43085,8
15/05/2007,15:27:00,43085,43085,43085,43085,1
15/05/2007,15:28:00,43085,43090,43080,43090,6
15/05/2007,15:29:00,43085,43085,43080,43085,6
15/05/2007,15:30:00,43085,43085,43065,43070,29
15/05/2007,15:31:00,43075,43075,43060,43070,24
15/05/2007,15:32:00,43070,43095,43070,43095,32
15/05/2007,15:33:00,43095,43130,43095,43130,111
15/05/2007,15:34:00,43130,43135,43115,43130,81
15/05/2007,15:35:00,43130,43140,43130,43130,55
15/05/2007,15:36:00,43130,43130,43115,43120,83
15/05/2007,15:37:00,43110,43120,43095,43110,40
15/05/2007,15:38:00,43105,43110,43100,43105,29
15/05/2007,15:39:00,43105,43110,43095,43095,17
15/05/2007,15:40:00,43095,43105,43095,43105,17
15/05/2007,15:41:00,43105,43125,43105,43125,33
15/05/2007,15:42:00,43120,43130,43120,43130,31
15/05/2007,15:43:00,43130,43135,43090,43090,78
15/05/2007,15:44:00,43090,43110,43090,43095,31
15/05/2007,15:45:00,43095,43100,43090,43090,43
15/05/2007,15:46:00,43090,43090,43055,43065,68
15/05/2007,15:47:00,43070,43070,43030,43035,90
15/05/2007,15:48:00,43035,43060,43035,43040,63
15/05/2007,15:49:00,43040,43045,43035,43035,32
15/05/2007,15:50:00,43035,43035,43000,43015,111
15/05/2007,15:51:00,43020,43020,43000,43000,39
15/05/2007,15:52:00,43000,43020,42985,43020,75
15/05/2007,15:53:00,43020,43040,43015,43035,50
15/05/2007,15:54:00,43040,43050,43025,43030,118
15/05/2007,15:55:00,43030,43030,43015,43020,34
15/05/2007,15:56:00,43030,43045,43025,43045,23
15/05/2007,15:57:00,43040,43060,43035,43060,86
15/05/2007,15:58:00,43065,43080,43060,43070,64
15/05/2007,15:59:00,43065,43080,43065,43070,26
15/05/2007,16:00:00,43070,43090,43070,43085,81
15/05/2007,16:01:00,43085,43095,43070,43075,48
15/05/2007,16:02:00,43075,43080,43055,43080,79
15/05/2007,16:03:00,43085,43115,43080,43110,77
15/05/2007,16:04:00,43115,43140,43100,43135,143
15/05/2007,16:05:00,43140,43160,43135,43160,88
15/05/2007,16:06:00,43160,43180,43155,43170,102
15/05/2007,16:07:00,43170,43185,43160,43160,137
15/05/2007,16:08:00,43160,43170,43150,43160,79
15/05/2007,16:09:00,43155,43190,43155,43170,129
15/05/2007,16:10:00,43170,43200,43170,43200,116
15/05/2007,16:11:00,43200,43205,43175,43180,69
15/05/2007,16:12:00,43180,43200,43180,43195,53
15/05/2007,16:13:00,43190,43190,43175,43185,84
15/05/2007,16:14:00,43180,43195,43165,43165,113
15/05/2007,16:15:00,43170,43170,43160,43165,75
15/05/2007,16:16:00,43160,43180,43160,43180,50
15/05/2007,16:17:00,43180,43180,43160,43175,44
15/05/2007,16:18:00,43180,43200,43180,43195,52
15/05/2007,16:19:00,43195,43225,43195,43215,80
15/05/2007,16:20:00,43215,43215,43190,43190,101
15/05/2007,16:21:00,43185,43215,43180,43215,117
15/05/2007,16:22:00,43220,43240,43210,43235,136
15/05/2007,16:23:00,43235,43245,43210,43210,103
15/05/2007,16:24:00,43215,43245,43210,43230,106
15/05/2007,16:25:00,43230,43230,43205,43215,81
15/05/2007,16:26:00,43215,43235,43215,43220,71
15/05/2007,16:27:00,43215,43225,43210,43210,33
15/05/2007,16:28:00,43215,43220,43210,43220,40
15/05/2007,16:29:00,43210,43220,43205,43220,14
15/05/2007,16:30:00,43225,43225,43210,43220,23
15/05/2007,16:31:00,43220,43230,43190,43190,88
15/05/2007,16:32:00,43185,43185,43170,43170,72
15/05/2007,16:33:00,43175,43180,43160,43170,58
15/05/2007,16:34:00,43170,43185,43165,43170,50
15/05/2007,16:35:00,43170,43180,43165,43170,39
15/05/2007,16:36:00,43170,43175,43160,43165,42
15/05/2007,16:37:00,43160,43160,43140,43150,117
15/05/2007,16:38:00,43155,43170,43155,43155,62
15/05/2007,16:39:00,43155,43165,43145,43150,31
15/05/2007,16:40:00,43150,43160,43145,43160,28
15/05/2007,16:41:00,43160,43180,43160,43170,21
15/05/2007,16:42:00,43170,43200,43170,43190,69
15/05/2007,16:43:00,43190,43195,43170,43170,64
15/05/2007,16:44:00,43180,43195,43180,43195,29
15/05/2007,16:45:00,43190,43215,43190,43215,45
15/05/2007,16:46:00,43210,43225,43210,43215,63
15/05/2007,16:47:00,43220,43250,43220,43250,600
15/05/2007,16:48:00,43240,43240,43220,43220,132
15/05/2007,16:49:00,43215,43220,43205,43210,26
15/05/2007,16:50:00,43210,43215,43205,43210,20
15/05/2007,16:51:00,43215,43225,43210,43215,43
15/05/2007,16:52:00,43215,43240,43210,43230,46
15/05/2007,16:53:00,43230,43240,43220,43220,129
15/05/2007,16:54:00,43215,43220,43210,43215,30
15/05/2007,16:55:00,43215,43235,43215,43235,27
15/05/2007,16:56:00,43230,43230,43215,43215,28
15/05/2007,16:57:00,43215,43215,43195,43200,128
15/05/2007,16:58:00,43195,43200,43185,43195,171
15/05/2007,16:59:00,43195,43205,43190,43190,28
15/05/2007,17:00:00,43185,43190,43170,43170,83
15/05/2007,17:01:00,43170,43190,43170,43175,40
15/05/2007,17:02:00,43180,43195,43170,43195,32
15/05/2007,17:03:00,43190,43200,43185,43185,2506
15/05/2007,17:04:00,43180,43185,43170,43185,40
15/05/2007,17:05:00,43185,43200,43180,43185,24
15/05/2007,17:06:00,43195,43200,43195,43200,12
15/05/2007,17:07:00,43200,43200,43185,43185,67
15/05/2007,17:09:00,43180,43185,43175,43185,48
15/05/2007,17:10:00,43185,43185,43175,43175,30
15/05/2007,17:11:00,43175,43190,43170,43170,46
15/05/2007,17:12:00,43170,43190,43165,43180,44
15/05/2007,17:13:00,43175,43190,43175,43190,33
15/05/2007,17:14:00,43185,43200,43185,43200,24
15/05/2007,17:15:00,43195,43210,43195,43205,40
15/05/2007,17:16:00,43205,43210,43200,43205,43
15/05/2007,17:17:00,43205,43235,43205,43235,70
15/05/2007,17:18:00,43235,43240,43235,43235,21
15/05/2007,17:19:00,43240,43260,43230,43235,90
15/05/2007,17:20:00,43230,43240,43220,43225,57
15/05/2007,17:21:00,43225,43240,43225,43230,46
15/05/2007,17:22:00,43225,43225,43220,43225,31
15/05/2007,17:23:00,43220,43240,43220,43235,45
15/05/2007,17:24:00,43235,43245,43235,43245,19
15/05/2007,17:25:00,43245,43255,43240,43240,45
15/05/2007,17:26:00,43240,43250,43235,43245,64
15/05/2007,17:27:00,43245,43265,43245,43265,86
15/05/2007,17:28:00,43265,43275,43260,43265,55
15/05/2007,17:29:00,43270,43295,43270,43285,160
15/05/2007,17:30:00,43280,43290,43275,43275,63
15/05/2007,17:31:00,43280,43290,43275,43280,51
15/05/2007,17:32:00,43280,43290,43280,43280,46
15/05/2007,17:33:00,43275,43280,43270,43275,39
15/05/2007,17:34:00,43270,43285,43265,43270,89
15/05/2007,17:35:00,43270,43290,43270,43285,55
15/05/2007,17:36:00,43285,43310,43280,43300,79
15/05/2007,17:37:00,43295,43310,43295,43310,28
15/05/2007,17:38:00,43305,43320,43300,43320,42
15/05/2007,17:39:00,43320,43340,43310,43335,92
16/05/2007,09:00:00,43165,43225,43165,43205,268
16/05/2007,09:01:00,43210,43220,43205,43210,64
16/05/2007,09:02:00,43215,43235,43210,43215,87
16/05/2007,09:03:00,43215,43220,43210,43210,57
16/05/2007,09:04:00,43205,43210,43175,43180,75
16/05/2007,09:05:00,43180,43185,43175,43180,37
16/05/2007,09:06:00,43180,43220,43175,43215,74
16/05/2007,09:07:00,43215,43220,43200,43215,61
16/05/2007,09:08:00,43215,43220,43195,43195,42
16/05/2007,09:09:00,43195,43210,43190,43205,22
16/05/2007,09:10:00,43210,43220,43210,43220,38
16/05/2007,09:11:00,43220,43230,43215,43230,31
16/05/2007,09:12:00,43225,43225,43180,43180,77
16/05/2007,09:13:00,43180,43190,43170,43170,46
16/05/2007,09:14:00,43170,43170,43155,43160,84
16/05/2007,09:15:00,43160,43160,43155,43160,36
16/05/2007,09:16:00,43165,43165,43145,43145,63
16/05/2007,09:17:00,43145,43145,43130,43140,76
16/05/2007,09:18:00,43135,43155,43135,43150,48
16/05/2007,09:19:00,43145,43155,43130,43130,73
16/05/2007,09:20:00,43125,43135,43100,43105,157
16/05/2007,09:21:00,43110,43110,43095,43105,71
16/05/2007,09:22:00,43105,43120,43100,43115,52
16/05/2007,09:23:00,43110,43130,43110,43125,41
16/05/2007,09:24:00,43125,43130,43120,43125,14
16/05/2007,09:25:00,43120,43120,43110,43115,27
16/05/2007,09:26:00,43115,43120,43105,43115,20
16/05/2007,09:27:00,43120,43120,43105,43115,22
16/05/2007,09:28:00,43115,43145,43115,43135,68
16/05/2007,09:29:00,43135,43155,43135,43155,45
16/05/2007,09:30:00,43150,43155,43145,43150,34
16/05/2007,09:31:00,43150,43165,43150,43160,15
16/05/2007,09:32:00,43165,43165,43150,43160,42
16/05/2007,09:33:00,43160,43160,43150,43150,19
16/05/2007,09:34:00,43155,43155,43140,43150,38
16/05/2007,09:35:00,43150,43155,43150,43150,28
16/05/2007,09:36:00,43150,43160,43150,43160,23
16/05/2007,09:37:00,43160,43160,43155,43155,24
16/05/2007,09:38:00,43150,43150,43145,43145,14
16/05/2007,09:39:00,43145,43145,43135,43145,55
16/05/2007,09:40:00,43145,43155,43145,43155,12
16/05/2007,09:41:00,43155,43155,43145,43145,12
16/05/2007,09:42:00,43140,43140,43130,43135,43
16/05/2007,09:43:00,43140,43160,43140,43145,23
16/05/2007,09:44:00,43155,43155,43145,43145,16
16/05/2007,09:45:00,43150,43155,43150,43155,25
16/05/2007,09:46:00,43155,43175,43155,43170,47
16/05/2007,09:47:00,43170,43175,43170,43170,15
16/05/2007,09:48:00,43170,43175,43155,43155,43
16/05/2007,09:49:00,43155,43160,43150,43155,26
16/05/2007,09:50:00,43165,43165,43155,43165,20
16/05/2007,09:51:00,43165,43170,43165,43170,13
16/05/2007,09:52:00,43165,43190,43165,43185,38
16/05/2007,09:53:00,43185,43190,43185,43190,16
16/05/2007,09:54:00,43190,43195,43185,43185,22
16/05/2007,09:55:00,43185,43190,43180,43185,19
16/05/2007,09:56:00,43190,43195,43175,43175,44
16/05/2007,09:57:00,43175,43175,43165,43165,43
16/05/2007,09:58:00,43165,43170,43160,43165,25
16/05/2007,09:59:00,43170,43175,43170,43175,9
16/05/2007,10:00:00,43175,43175,43165,43170,33
16/05/2007,10:01:00,43170,43175,43165,43175,36
16/05/2007,10:02:00,43175,43185,43175,43185,21
16/05/2007,10:03:00,43180,43215,43180,43215,70
16/05/2007,10:04:00,43210,43235,43210,43230,118
16/05/2007,10:05:00,43230,43230,43225,43225,36
16/05/2007,10:06:00,43225,43225,43220,43220,35
16/05/2007,10:07:00,43215,43250,43215,43250,84
16/05/2007,10:08:00,43250,43255,43245,43250,61
16/05/2007,10:09:00,43255,43260,43245,43245,53
16/05/2007,10:10:00,43240,43245,43230,43230,55
16/05/2007,10:11:00,43230,43235,43230,43235,17
16/05/2007,10:12:00,43235,43240,43225,43235,36
16/05/2007,10:13:00,43235,43265,43235,43255,68
16/05/2007,10:14:00,43260,43265,43255,43260,65
16/05/2007,10:15:00,43255,43270,43255,43265,54
16/05/2007,10:16:00,43260,43260,43235,43235,68
16/05/2007,10:17:00,43235,43235,43230,43235,23
16/05/2007,10:18:00,43240,43240,43220,43220,42
16/05/2007,10:19:00,43220,43225,43200,43205,78
16/05/2007,10:20:00,43210,43210,43200,43205,23
16/05/2007,10:21:00,43210,43215,43210,43215,6
16/05/2007,10:22:00,43220,43225,43220,43225,18
16/05/2007,10:23:00,43225,43235,43225,43235,19
16/05/2007,10:24:00,43240,43250,43240,43250,23
16/05/2007,10:25:00,43250,43265,43245,43260,42
16/05/2007,10:26:00,43265,43285,43265,43270,67
16/05/2007,10:27:00,43270,43270,43250,43250,30
16/05/2007,10:28:00,43250,43250,43235,43235,44
16/05/2007,10:29:00,43235,43240,43235,43235,20
16/05/2007,10:30:00,43235,43235,43235,43235,10
16/05/2007,10:31:00,43240,43240,43230,43230,19
16/05/2007,10:32:00,43230,43230,43220,43220,24
16/05/2007,10:33:00,43220,43240,43220,43230,56
16/05/2007,10:34:00,43235,43235,43230,43230,4
16/05/2007,10:35:00,43235,43235,43230,43230,12
16/05/2007,10:36:00,43235,43245,43235,43245,7
16/05/2007,10:37:00,43230,43235,43230,43230,4
16/05/2007,10:38:00,43235,43240,43235,43240,9
16/05/2007,10:39:00,43230,43230,43205,43205,39
16/05/2007,10:40:00,43205,43210,43200,43205,35
16/05/2007,10:41:00,43205,43215,43200,43205,26
16/05/2007,10:42:00,43205,43205,43190,43190,26
16/05/2007,10:43:00,43190,43195,43180,43195,22
16/05/2007,10:44:00,43190,43190,43175,43175,32
16/05/2007,10:45:00,43175,43180,43170,43175,32
16/05/2007,10:46:00,43175,43175,43165,43170,25
16/05/2007,10:47:00,43175,43180,43175,43180,28
16/05/2007,10:48:00,43185,43185,43170,43175,79
16/05/2007,10:49:00,43175,43175,43170,43170,17
16/05/2007,10:50:00,43175,43180,43170,43180,32
16/05/2007,10:51:00,43175,43175,43175,43175,18
16/05/2007,10:52:00,43170,43170,43160,43160,41
16/05/2007,10:53:00,43160,43160,43155,43155,37
16/05/2007,10:54:00,43155,43155,43140,43140,49
16/05/2007,10:55:00,43140,43140,43135,43140,51
16/05/2007,10:56:00,43140,43150,43135,43145,33
16/05/2007,10:57:00,43150,43165,43150,43165,30
16/05/2007,10:58:00,43165,43165,43160,43160,16
16/05/2007,10:59:00,43165,43165,43155,43160,11
16/05/2007,11:00:00,43160,43170,43155,43170,31
16/05/2007,11:01:00,43165,43170,43165,43165,7
16/05/2007,11:02:00,43170,43170,43165,43170,9
16/05/2007,11:03:00,43160,43165,43150,43150,24
16/05/2007,11:04:00,43150,43165,43150,43165,20
16/05/2007,11:05:00,43165,43180,43165,43180,58
16/05/2007,11:06:00,43185,43205,43185,43200,62
16/05/2007,11:07:00,43200,43200,43190,43190,25
16/05/2007,11:08:00,43190,43190,43185,43190,23
16/05/2007,11:09:00,43190,43190,43190,43190,23
16/05/2007,11:10:00,43190,43200,43190,43200,12
16/05/2007,11:11:00,43195,43195,43190,43190,5
16/05/2007,11:12:00,43190,43215,43185,43215,50
16/05/2007,11:13:00,43215,43220,43215,43220,11
16/05/2007,11:14:00,43215,43220,43205,43210,118
16/05/2007,11:15:00,43210,43210,43195,43205,73
16/05/2007,11:16:00,43205,43210,43205,43205,31
16/05/2007,11:17:00,43210,43220,43210,43215,27
16/05/2007,11:18:00,43215,43215,43215,43215,3
16/05/2007,11:19:00,43210,43210,43200,43200,30
16/05/2007,11:20:00,43205,43205,43200,43200,16
16/05/2007,11:21:00,43205,43205,43205,43205,11
16/05/2007,11:22:00,43210,43210,43190,43195,51
16/05/2007,11:23:00,43195,43195,43185,43190,64
16/05/2007,11:24:00,43190,43190,43190,43190,7
16/05/2007,11:25:00,43190,43190,43180,43185,12
16/05/2007,11:26:00,43185,43185,43185,43185,5
16/05/2007,11:27:00,43190,43200,43190,43200,14
16/05/2007,11:28:00,43195,43200,43195,43200,5
16/05/2007,11:29:00,43200,43200,43200,43200,5
16/05/2007,11:30:00,43200,43205,43200,43205,9
16/05/2007,11:31:00,43210,43210,43200,43205,13
16/05/2007,11:32:00,43200,43205,43200,43200,7
16/05/2007,11:33:00,43205,43205,43190,43190,14
16/05/2007,11:34:00,43190,43195,43185,43195,10
16/05/2007,11:35:00,43195,43195,43190,43190,5
16/05/2007,11:36:00,43195,43195,43190,43190,18
16/05/2007,11:37:00,43190,43190,43175,43185,16
16/05/2007,11:38:00,43175,43185,43175,43185,13
16/05/2007,11:39:00,43185,43195,43185,43195,11
16/05/2007,11:40:00,43195,43195,43195,43195,1
16/05/2007,11:41:00,43190,43190,43190,43190,2
16/05/2007,11:42:00,43190,43190,43190,43190,1
16/05/2007,11:43:00,43190,43190,43190,43190,1
16/05/2007,11:44:00,43190,43210,43190,43210,33
16/05/2007,11:45:00,43205,43205,43205,43205,6
16/05/2007,11:46:00,43205,43210,43205,43210,7
16/05/2007,11:47:00,43210,43210,43200,43200,18
16/05/2007,11:48:00,43205,43205,43195,43200,21
16/05/2007,11:49:00,43200,43200,43190,43200,15
16/05/2007,11:50:00,43200,43200,43200,43200,4
16/05/2007,11:51:00,43200,43200,43195,43195,3
16/05/2007,11:52:00,43200,43200,43200,43200,4
16/05/2007,11:53:00,43195,43195,43190,43190,13
16/05/2007,11:54:00,43185,43190,43175,43175,18
16/05/2007,11:55:00,43180,43180,43175,43175,19
16/05/2007,11:56:00,43170,43170,43135,43145,96
16/05/2007,11:57:00,43145,43150,43145,43145,16
16/05/2007,11:58:00,43145,43145,43135,43140,42
16/05/2007,11:59:00,43140,43150,43140,43150,20
16/05/2007,12:00:00,43150,43160,43150,43160,10
16/05/2007,12:01:00,43155,43155,43145,43145,120
16/05/2007,12:02:00,43140,43140,43135,43135,27
16/05/2007,12:03:00,43130,43140,43125,43130,77
16/05/2007,12:04:00,43135,43150,43135,43150,17
16/05/2007,12:05:00,43155,43155,43145,43145,16
16/05/2007,12:06:00,43145,43150,43140,43140,12
16/05/2007,12:07:00,43145,43150,43145,43150,16
16/05/2007,12:08:00,43145,43145,43145,43145,6
16/05/2007,12:09:00,43150,43170,43150,43160,45
16/05/2007,12:10:00,43170,43180,43160,43165,29
16/05/2007,12:11:00,43165,43170,43160,43170,24
16/05/2007,12:12:00,43170,43175,43160,43170,35
16/05/2007,12:13:00,43165,43170,43160,43160,20
16/05/2007,12:14:00,43160,43165,43155,43165,16
16/05/2007,12:15:00,43160,43170,43150,43155,15
16/05/2007,12:16:00,43155,43160,43155,43155,4
16/05/2007,12:17:00,43160,43165,43160,43165,7
16/05/2007,12:19:00,43165,43165,43160,43160,9
16/05/2007,12:20:00,43160,43160,43160,43160,2
16/05/2007,12:22:00,43160,43160,43155,43160,18
16/05/2007,12:24:00,43160,43165,43160,43165,5
16/05/2007,12:25:00,43170,43170,43170,43170,8
16/05/2007,12:26:00,43175,43175,43175,43175,6
16/05/2007,12:27:00,43170,43170,43170,43170,2
16/05/2007,12:28:00,43170,43170,43155,43155,12
16/05/2007,12:29:00,43155,43160,43155,43160,9
16/05/2007,12:30:00,43165,43165,43165,43165,11
16/05/2007,12:31:00,43160,43165,43160,43160,15
16/05/2007,12:32:00,43160,43160,43160,43160,1
16/05/2007,12:34:00,43165,43165,43165,43165,3
16/05/2007,12:35:00,43165,43165,43165,43165,2
16/05/2007,12:36:00,43165,43175,43165,43175,7
16/05/2007,12:37:00,43175,43175,43165,43175,12
16/05/2007,12:38:00,43175,43175,43175,43175,7
16/05/2007,12:39:00,43175,43175,43170,43170,23
16/05/2007,12:40:00,43170,43175,43170,43170,15
16/05/2007,12:41:00,43170,43170,43165,43165,7
16/05/2007,12:42:00,43170,43170,43165,43165,4
16/05/2007,12:43:00,43175,43175,43165,43165,3
16/05/2007,12:45:00,43165,43165,43155,43160,20
16/05/2007,12:46:00,43165,43170,43165,43170,4
16/05/2007,12:47:00,43165,43165,43160,43160,5
16/05/2007,12:48:00,43155,43155,43150,43155,19
16/05/2007,12:49:00,43150,43150,43140,43140,27
16/05/2007,12:50:00,43135,43140,43130,43130,16
16/05/2007,12:51:00,43135,43135,43125,43125,17
16/05/2007,12:52:00,43135,43140,43135,43135,10
16/05/2007,12:53:00,43140,43145,43140,43140,3
16/05/2007,12:54:00,43140,43145,43140,43140,8
16/05/2007,12:55:00,43145,43145,43145,43145,2
16/05/2007,12:56:00,43150,43150,43145,43145,3
16/05/2007,12:57:00,43150,43150,43135,43140,19
16/05/2007,12:58:00,43140,43140,43130,43135,18
16/05/2007,12:59:00,43140,43140,43130,43130,5
16/05/2007,13:00:00,43130,43130,43120,43120,31
16/05/2007,13:01:00,43115,43120,43115,43120,18
16/05/2007,13:02:00,43120,43120,43115,43120,11
16/05/2007,13:03:00,43120,43125,43120,43120,22
16/05/2007,13:04:00,43120,43120,43115,43115,5
16/05/2007,13:05:00,43120,43120,43115,43120,9
16/05/2007,13:06:00,43115,43120,43115,43120,3
16/05/2007,13:07:00,43125,43125,43125,43125,3
16/05/2007,13:08:00,43125,43125,43125,43125,3
16/05/2007,13:09:00,43125,43130,43125,43130,3
16/05/2007,13:10:00,43130,43135,43125,43125,12
16/05/2007,13:11:00,43125,43125,43125,43125,5
16/05/2007,13:12:00,43125,43130,43125,43125,3
16/05/2007,13:13:00,43130,43130,43125,43125,8
16/05/2007,13:14:00,43125,43140,43125,43140,11
16/05/2007,13:15:00,43130,43140,43130,43135,24
16/05/2007,13:16:00,43130,43130,43130,43130,5
16/05/2007,13:17:00,43130,43130,43130,43130,3
16/05/2007,13:18:00,43135,43145,43135,43145,21
16/05/2007,13:19:00,43140,43145,43140,43145,3
16/05/2007,13:20:00,43150,43150,43145,43145,26
16/05/2007,13:21:00,43145,43150,43145,43150,7
16/05/2007,13:22:00,43150,43150,43150,43150,1
16/05/2007,13:23:00,43145,43145,43145,43145,5
16/05/2007,13:24:00,43145,43145,43140,43140,5
16/05/2007,13:25:00,43140,43140,43140,43140,1
16/05/2007,13:26:00,43140,43140,43140,43140,1
16/05/2007,13:27:00,43140,43140,43140,43140,1
16/05/2007,13:29:00,43135,43135,43135,43135,1
16/05/2007,13:30:00,43135,43135,43130,43130,6
16/05/2007,13:32:00,43130,43130,43125,43125,4
16/05/2007,13:33:00,43130,43130,43130,43130,2
16/05/2007,13:34:00,43135,43145,43135,43140,38
16/05/2007,13:35:00,43140,43145,43140,43145,15
16/05/2007,13:36:00,43145,43145,43145,43145,8
16/05/2007,13:37:00,43145,43150,43145,43150,5
16/05/2007,13:38:00,43150,43150,43150,43150,7
16/05/2007,13:39:00,43155,43155,43150,43150,7
16/05/2007,13:40:00,43150,43150,43145,43145,9
16/05/2007,13:41:00,43145,43145,43145,43145,1
16/05/2007,13:42:00,43145,43145,43135,43135,25
16/05/2007,13:43:00,43135,43140,43135,43140,6
16/05/2007,13:44:00,43140,43140,43140,43140,3
16/05/2007,13:45:00,43140,43150,43140,43140,7
16/05/2007,13:46:00,43145,43160,43145,43160,24
16/05/2007,13:47:00,43160,43165,43155,43155,19
16/05/2007,13:48:00,43160,43160,43130,43130,17
16/05/2007,13:49:00,43135,43145,43135,43145,6
16/05/2007,13:50:00,43150,43155,43150,43150,8
16/05/2007,13:51:00,43155,43160,43155,43160,12
16/05/2007,13:52:00,43155,43155,43155,43155,1
16/05/2007,13:53:00,43150,43150,43145,43150,9
16/05/2007,13:54:00,43155,43155,43155,43155,2
16/05/2007,13:55:00,43155,43160,43155,43160,3
16/05/2007,13:56:00,43160,43175,43160,43170,31
16/05/2007,13:57:00,43170,43175,43170,43175,7
16/05/2007,13:58:00,43175,43175,43175,43175,28
16/05/2007,13:59:00,43180,43180,43170,43170,10
16/05/2007,14:00:00,43170,43170,43170,43170,2
16/05/2007,14:01:00,43165,43165,43165,43165,6
16/05/2007,14:02:00,43165,43165,43165,43165,1
16/05/2007,14:03:00,43170,43175,43170,43175,15
16/05/2007,14:04:00,43180,43180,43175,43180,7
16/05/2007,14:05:00,43180,43195,43180,43190,25
16/05/2007,14:06:00,43190,43190,43180,43180,6
16/05/2007,14:07:00,43185,43185,43180,43180,11
16/05/2007,14:08:00,43180,43180,43180,43180,5
16/05/2007,14:09:00,43175,43185,43170,43185,15
16/05/2007,14:10:00,43185,43185,43185,43185,5
16/05/2007,14:11:00,43185,43185,43180,43180,5
16/05/2007,14:12:00,43170,43175,43170,43170,11
16/05/2007,14:13:00,43170,43175,43170,43175,13
16/05/2007,14:14:00,43175,43180,43165,43170,18
16/05/2007,14:15:00,43170,43170,43160,43160,21
16/05/2007,14:16:00,43170,43170,43170,43170,4
16/05/2007,14:17:00,43170,43170,43170,43170,2
16/05/2007,14:18:00,43175,43185,43175,43185,16
16/05/2007,14:19:00,43180,43180,43180,43180,2
16/05/2007,14:20:00,43175,43175,43175,43175,2
16/05/2007,14:21:00,43175,43175,43175,43175,1
16/05/2007,14:22:00,43175,43180,43175,43175,19
16/05/2007,14:23:00,43175,43175,43170,43170,3
16/05/2007,14:26:00,43170,43170,43170,43170,8
16/05/2007,14:27:00,43165,43165,43160,43165,15
16/05/2007,14:28:00,43165,43165,43160,43165,4
16/05/2007,14:29:00,43160,43160,43150,43150,8
16/05/2007,14:30:00,43150,43235,43150,43185,264
16/05/2007,14:31:00,43185,43190,43130,43135,138
16/05/2007,14:32:00,43145,43170,43135,43140,70
16/05/2007,14:33:00,43140,43155,43120,43125,76
16/05/2007,14:34:00,43130,43150,43130,43145,41
16/05/2007,14:35:00,43145,43150,43135,43145,32
16/05/2007,14:36:00,43140,43155,43135,43155,39
16/05/2007,14:37:00,43150,43155,43145,43150,23
16/05/2007,14:38:00,43155,43155,43145,43150,23
16/05/2007,14:39:00,43150,43180,43150,43180,57
16/05/2007,14:40:00,43185,43185,43160,43165,35
16/05/2007,14:41:00,43160,43185,43150,43185,65
16/05/2007,14:42:00,43185,43185,43170,43170,12
16/05/2007,14:43:00,43175,43175,43165,43165,5
16/05/2007,14:44:00,43165,43170,43165,43170,4
16/05/2007,14:45:00,43170,43170,43170,43170,1
16/05/2007,14:46:00,43165,43165,43165,43165,2
16/05/2007,14:47:00,43165,43165,43160,43160,19
16/05/2007,14:48:00,43165,43165,43155,43155,16
16/05/2007,14:49:00,43155,43155,43155,43155,1
16/05/2007,14:50:00,43155,43160,43155,43160,7
16/05/2007,14:51:00,43160,43175,43160,43165,16
16/05/2007,14:52:00,43170,43170,43170,43170,3
16/05/2007,14:53:00,43170,43185,43170,43180,42
16/05/2007,14:54:00,43175,43175,43170,43170,6
16/05/2007,14:55:00,43175,43175,43165,43165,17
16/05/2007,14:56:00,43165,43170,43160,43160,4
16/05/2007,14:57:00,43170,43175,43170,43170,12
16/05/2007,14:58:00,43175,43175,43175,43175,3
16/05/2007,14:59:00,43175,43175,43165,43165,2
16/05/2007,15:00:00,43170,43175,43170,43175,4
16/05/2007,15:01:00,43175,43175,43165,43165,6
16/05/2007,15:02:00,43175,43175,43175,43175,4
16/05/2007,15:03:00,43180,43180,43180,43180,18
16/05/2007,15:04:00,43180,43180,43175,43175,3
16/05/2007,15:05:00,43175,43175,43175,43175,1
16/05/2007,15:06:00,43170,43170,43155,43155,24
16/05/2007,15:07:00,43160,43165,43160,43165,3
16/05/2007,15:08:00,43165,43165,43165,43165,2
16/05/2007,15:09:00,43165,43165,43165,43165,7
16/05/2007,15:10:00,43165,43165,43165,43165,3
16/05/2007,15:12:00,43170,43170,43170,43170,10
16/05/2007,15:13:00,43160,43160,43160,43160,2
16/05/2007,15:14:00,43160,43160,43140,43145,31
16/05/2007,15:15:00,43150,43210,43150,43195,158
16/05/2007,15:16:00,43195,43230,43195,43230,128
16/05/2007,15:17:00,43225,43230,43215,43220,42
16/05/2007,15:18:00,43225,43225,43210,43215,41
16/05/2007,15:19:00,43210,43210,43195,43205,43
16/05/2007,15:20:00,43205,43205,43195,43195,22
16/05/2007,15:21:00,43200,43215,43190,43195,39
16/05/2007,15:22:00,43195,43195,43165,43185,88
16/05/2007,15:23:00,43185,43195,43185,43190,33
16/05/2007,15:24:00,43190,43190,43180,43180,22
16/05/2007,15:25:00,43180,43185,43160,43165,39
16/05/2007,15:26:00,43160,43170,43150,43150,63
16/05/2007,15:27:00,43155,43170,43155,43165,13
16/05/2007,15:28:00,43165,43170,43165,43170,8
16/05/2007,15:29:00,43170,43170,43160,43160,22
16/05/2007,15:30:00,43155,43170,43150,43165,22
16/05/2007,15:31:00,43160,43205,43160,43195,48
16/05/2007,15:32:00,43205,43220,43200,43220,35
16/05/2007,15:33:00,43215,43220,43205,43205,72
16/05/2007,15:34:00,43205,43205,43190,43200,57
16/05/2007,15:35:00,43195,43195,43190,43190,39
16/05/2007,15:36:00,43190,43190,43175,43175,86
16/05/2007,15:37:00,43180,43220,43180,43210,71
16/05/2007,15:38:00,43205,43210,43195,43205,93
16/05/2007,15:39:00,43205,43210,43195,43200,166
16/05/2007,15:40:00,43200,43210,43200,43210,37
16/05/2007,15:41:00,43210,43220,43210,43215,35
16/05/2007,15:42:00,43220,43225,43190,43205,95
16/05/2007,15:43:00,43200,43210,43200,43210,37
16/05/2007,15:44:00,43205,43205,43190,43200,38
16/05/2007,15:45:00,43200,43215,43200,43200,44
16/05/2007,15:46:00,43195,43210,43190,43205,83
16/05/2007,15:47:00,43205,43205,43195,43200,11
16/05/2007,15:48:00,43200,43200,43195,43195,17
16/05/2007,15:49:00,43190,43190,43170,43180,101
16/05/2007,15:50:00,43180,43200,43175,43195,59
16/05/2007,15:51:00,43200,43200,43185,43185,77
16/05/2007,15:52:00,43190,43190,43190,43190,8
16/05/2007,15:53:00,43190,43205,43190,43200,33
16/05/2007,15:54:00,43205,43210,43200,43200,56
16/05/2007,15:55:00,43195,43205,43185,43185,71
16/05/2007,15:56:00,43190,43200,43185,43190,66
16/05/2007,15:57:00,43190,43190,43185,43185,22
16/05/2007,15:58:00,43180,43190,43180,43190,38
16/05/2007,15:59:00,43190,43195,43185,43190,5
16/05/2007,16:00:00,43190,43190,43175,43185,29
16/05/2007,16:01:00,43180,43200,43180,43185,36
16/05/2007,16:02:00,43180,43180,43155,43160,105
16/05/2007,16:03:00,43160,43175,43160,43165,43
16/05/2007,16:04:00,43165,43180,43160,43170,35
16/05/2007,16:05:00,43170,43170,43170,43170,10
16/05/2007,16:06:00,43170,43180,43165,43175,28
16/05/2007,16:07:00,43175,43175,43175,43175,4
16/05/2007,16:08:00,43175,43175,43155,43165,78
16/05/2007,16:09:00,43165,43175,43165,43165,18
16/05/2007,16:10:00,43165,43185,43165,43180,22
16/05/2007,16:11:00,43175,43180,43170,43175,33
16/05/2007,16:12:00,43180,43190,43180,43185,32
16/05/2007,16:13:00,43190,43210,43190,43210,72
16/05/2007,16:14:00,43210,43215,43200,43210,68
16/05/2007,16:15:00,43210,43210,43185,43195,46
16/05/2007,16:16:00,43195,43200,43195,43195,7
16/05/2007,16:17:00,43195,43200,43190,43195,38
16/05/2007,16:18:00,43200,43200,43185,43185,21
16/05/2007,16:19:00,43190,43200,43185,43185,10
16/05/2007,16:20:00,43185,43190,43175,43190,40
16/05/2007,16:21:00,43190,43195,43180,43190,18
16/05/2007,16:22:00,43190,43190,43180,43185,23
16/05/2007,16:23:00,43180,43180,43175,43180,13
16/05/2007,16:24:00,43175,43180,43155,43155,86
16/05/2007,16:25:00,43155,43170,43155,43165,16
16/05/2007,16:26:00,43165,43170,43140,43165,97
16/05/2007,16:27:00,43165,43165,43160,43160,17
16/05/2007,16:28:00,43155,43160,43155,43155,17
16/05/2007,16:29:00,43155,43155,43150,43150,45
16/05/2007,16:30:00,43150,43150,43120,43135,110
16/05/2007,16:31:00,43140,43150,43130,43150,42
16/05/2007,16:32:00,43145,43150,43130,43135,43
16/05/2007,16:33:00,43140,43140,43115,43120,74
16/05/2007,16:34:00,43120,43125,43115,43120,72
16/05/2007,16:35:00,43120,43125,43100,43105,105
16/05/2007,16:36:00,43105,43110,43090,43105,131
16/05/2007,16:37:00,43110,43115,43095,43115,64
16/05/2007,16:38:00,43115,43135,43115,43135,77
16/05/2007,16:39:00,43135,43140,43120,43120,53
16/05/2007,16:40:00,43115,43125,43115,43115,53
16/05/2007,16:41:00,43120,43125,43095,43100,97
16/05/2007,16:42:00,43095,43115,43095,43110,41
16/05/2007,16:43:00,43110,43130,43110,43130,74
16/05/2007,16:44:00,43130,43145,43130,43140,93
16/05/2007,16:45:00,43140,43140,43120,43130,55
16/05/2007,16:46:00,43135,43140,43130,43130,46
16/05/2007,16:47:00,43135,43145,43125,43125,48
16/05/2007,16:48:00,43125,43130,43105,43120,84
16/05/2007,16:49:00,43115,43125,43115,43125,56
16/05/2007,16:50:00,43125,43135,43125,43130,58
16/05/2007,16:51:00,43120,43120,43085,43090,146
16/05/2007,16:52:00,43090,43100,43090,43095,94
16/05/2007,16:53:00,43095,43100,43075,43100,180
16/05/2007,16:54:00,43095,43095,43075,43085,60
16/05/2007,16:55:00,43085,43085,43050,43055,185
16/05/2007,16:56:00,43060,43070,43050,43070,97
16/05/2007,16:57:00,43070,43095,43070,43085,70
16/05/2007,16:58:00,43090,43100,43090,43090,34
16/05/2007,16:59:00,43090,43100,43090,43100,20
16/05/2007,17:00:00,43100,43100,43075,43075,69
16/05/2007,17:01:00,43080,43095,43075,43095,55
16/05/2007,17:02:00,43095,43115,43090,43105,80
16/05/2007,17:03:00,43105,43120,43100,43110,62
16/05/2007,17:04:00,43110,43120,43110,43120,27
16/05/2007,17:05:00,43115,43115,43100,43115,74
16/05/2007,17:06:00,43115,43120,43080,43090,76
16/05/2007,17:07:00,43090,43090,43080,43090,29
16/05/2007,17:08:00,43090,43100,43085,43090,33
16/05/2007,17:09:00,43085,43090,43075,43075,40
16/05/2007,17:10:00,43075,43080,43035,43040,118
16/05/2007,17:11:00,43040,43050,43030,43050,117
16/05/2007,17:12:00,43045,43050,43045,43045,22
16/05/2007,17:13:00,43040,43040,43020,43020,88
16/05/2007,17:14:00,43025,43040,43025,43040,53
16/05/2007,17:15:00,43035,43055,43035,43055,52
16/05/2007,17:16:00,43055,43065,43055,43060,51
16/05/2007,17:17:00,43065,43070,43060,43060,41
16/05/2007,17:18:00,43065,43080,43060,43070,39
16/05/2007,17:19:00,43070,43090,43070,43090,43
16/05/2007,17:20:00,43095,43105,43095,43100,97
16/05/2007,17:21:00,43100,43100,43085,43085,43
16/05/2007,17:22:00,43090,43095,43075,43075,56
16/05/2007,17:23:00,43075,43080,43070,43080,45
16/05/2007,17:24:00,43080,43085,43070,43070,40
16/05/2007,17:25:00,43070,43075,43060,43070,39
16/05/2007,17:26:00,43070,43080,43065,43080,17
16/05/2007,17:27:00,43080,43090,43060,43060,113
16/05/2007,17:28:00,43065,43070,43060,43065,58
16/05/2007,17:29:00,43070,43080,43065,43075,71
16/05/2007,17:30:00,43070,43085,43060,43080,60
16/05/2007,17:31:00,43080,43090,43075,43085,24
16/05/2007,17:32:00,43085,43085,43080,43080,26
16/05/2007,17:33:00,43075,43085,43075,43080,22
16/05/2007,17:34:00,43085,43090,43080,43080,20
16/05/2007,17:35:00,43085,43090,43085,43090,19
16/05/2007,17:36:00,43090,43110,43085,43110,66
16/05/2007,17:37:00,43105,43110,43100,43110,62
16/05/2007,17:38:00,43105,43110,43100,43110,41
16/05/2007,17:39:00,43110,43120,43100,43100,48
17/05/2007,09:00:00,43250,43255,43210,43215,80
17/05/2007,09:01:00,43230,43230,43200,43215,58
17/05/2007,09:02:00,43215,43235,43215,43220,71
17/05/2007,09:03:00,43215,43215,43205,43205,30
17/05/2007,09:04:00,43200,43200,43175,43195,65
17/05/2007,09:05:00,43200,43230,43200,43215,102
17/05/2007,09:06:00,43210,43215,43205,43215,36
17/05/2007,09:07:00,43210,43215,43205,43210,18
17/05/2007,09:08:00,43205,43205,43190,43195,32
17/05/2007,09:09:00,43195,43195,43180,43180,13