DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
17/05/2007,09:09:00,43195,43195,43175,43185,60
17/05/2007,09:10:00,43190,43190,43180,43180,27
17/05/2007,09:11:00,43185,43190,43180,43185,20
17/05/2007,09:12:00,43190,43190,43180,43185,35
17/05/2007,09:13:00,43185,43210,43180,43210,49
17/05/2007,09:14:00,43210,43220,43205,43220,59
17/05/2007,09:15:00,43215,43225,43215,43225,34
17/05/2007,09:16:00,43225,43235,43215,43230,46
17/05/2007,09:17:00,43225,43240,43225,43230,28
17/05/2007,09:18:00,43230,43230,43220,43220,8
17/05/2007,09:19:00,43225,43240,43225,43235,61
17/05/2007,09:20:00,43235,43240,43230,43235,41
17/05/2007,09:21:00,43230,43230,43230,43230,17
17/05/2007,09:22:00,43230,43235,43230,43235,16
17/05/2007,09:23:00,43230,43235,43225,43230,20
17/05/2007,09:24:00,43230,43230,43205,43215,45
17/05/2007,09:25:00,43220,43230,43215,43225,17
17/05/2007,09:26:00,43220,43225,43210,43210,29
17/05/2007,09:27:00,43215,43215,43210,43210,15
17/05/2007,09:28:00,43210,43225,43205,43225,26
17/05/2007,09:29:00,43220,43220,43210,43210,22
17/05/2007,09:30:00,43210,43210,43185,43190,59
17/05/2007,09:31:00,43190,43190,43160,43160,98
17/05/2007,09:32:00,43165,43175,43165,43170,33
17/05/2007,09:33:00,43175,43180,43170,43175,10
17/05/2007,09:34:00,43175,43175,43160,43160,19
17/05/2007,09:35:00,43160,43165,43155,43160,55
17/05/2007,09:36:00,43160,43160,43130,43135,67
17/05/2007,09:37:00,43135,43140,43125,43125,75
17/05/2007,09:38:00,43125,43130,43115,43125,72
17/05/2007,09:39:00,43125,43130,43125,43125,21
17/05/2007,09:40:00,43125,43130,43120,43120,35
17/05/2007,09:41:00,43125,43140,43125,43140,11
17/05/2007,09:42:00,43135,43140,43130,43130,63
17/05/2007,09:43:00,43130,43135,43130,43130,7
17/05/2007,09:44:00,43130,43130,43125,43125,8
17/05/2007,09:45:00,43125,43130,43120,43125,39
17/05/2007,09:46:00,43130,43135,43125,43125,33
17/05/2007,09:47:00,43125,43130,43110,43120,44
17/05/2007,09:48:00,43120,43120,43100,43105,60
17/05/2007,09:49:00,43100,43105,43090,43090,80
17/05/2007,09:50:00,43085,43105,43080,43100,73
17/05/2007,09:51:00,43100,43115,43100,43105,50
17/05/2007,09:52:00,43105,43120,43100,43110,26
17/05/2007,09:53:00,43105,43110,43100,43105,29
17/05/2007,09:54:00,43100,43115,43100,43115,44
17/05/2007,09:55:00,43115,43135,43115,43135,44
17/05/2007,09:56:00,43130,43135,43130,43135,18
17/05/2007,09:57:00,43135,43145,43130,43140,39
17/05/2007,09:58:00,43140,43145,43130,43135,22
17/05/2007,09:59:00,43140,43145,43140,43145,12
17/05/2007,10:00:00,43145,43145,43130,43135,39
17/05/2007,10:01:00,43135,43140,43135,43140,8
17/05/2007,10:02:00,43135,43140,43135,43135,22
17/05/2007,10:03:00,43130,43135,43130,43130,15
17/05/2007,10:04:00,43130,43130,43125,43125,13
17/05/2007,10:05:00,43130,43135,43130,43135,16
17/05/2007,10:06:00,43135,43135,43130,43130,4
17/05/2007,10:07:00,43130,43130,43130,43130,5
17/05/2007,10:08:00,43135,43140,43130,43130,20
17/05/2007,10:09:00,43130,43130,43125,43130,11
17/05/2007,10:10:00,43125,43140,43125,43140,20
17/05/2007,10:11:00,43140,43155,43140,43150,67
17/05/2007,10:12:00,43155,43160,43140,43140,32
17/05/2007,10:13:00,43145,43145,43145,43145,1
17/05/2007,10:14:00,43145,43145,43145,43145,5
17/05/2007,10:15:00,43140,43140,43105,43105,120
17/05/2007,10:16:00,43105,43115,43090,43115,112
17/05/2007,10:17:00,43115,43120,43110,43120,19
17/05/2007,10:18:00,43125,43125,43120,43120,17
17/05/2007,10:19:00,43120,43125,43120,43120,9
17/05/2007,10:20:00,43115,43125,43110,43125,11
17/05/2007,10:21:00,43125,43130,43125,43130,9
17/05/2007,10:22:00,43125,43145,43125,43145,60
17/05/2007,10:23:00,43145,43155,43145,43155,21
17/05/2007,10:24:00,43155,43155,43150,43150,15
17/05/2007,10:25:00,43155,43155,43155,43155,6
17/05/2007,10:26:00,43150,43150,43145,43150,13
17/05/2007,10:27:00,43145,43150,43145,43150,23
17/05/2007,10:28:00,43155,43165,43155,43160,29
17/05/2007,10:29:00,43155,43160,43155,43160,4
17/05/2007,10:30:00,43160,43160,43150,43155,7
17/05/2007,10:31:00,43150,43150,43150,43150,9
17/05/2007,10:32:00,43145,43150,43140,43145,24
17/05/2007,10:33:00,43140,43145,43135,43145,11
17/05/2007,10:34:00,43150,43150,43150,43150,10
17/05/2007,10:35:00,43150,43150,43150,43150,2
17/05/2007,10:36:00,43145,43145,43145,43145,1
17/05/2007,10:37:00,43145,43150,43145,43150,10
17/05/2007,10:38:00,43150,43150,43150,43150,5
17/05/2007,10:39:00,43150,43155,43150,43155,8
17/05/2007,10:40:00,43150,43155,43150,43155,7
17/05/2007,10:41:00,43155,43160,43155,43160,13
17/05/2007,10:42:00,43160,43170,43160,43165,49
17/05/2007,10:43:00,43165,43165,43160,43160,8
17/05/2007,10:44:00,43160,43160,43160,43160,4
17/05/2007,10:45:00,43160,43165,43160,43165,15
17/05/2007,10:46:00,43165,43165,43160,43160,8
17/05/2007,10:47:00,43170,43170,43165,43170,3
17/05/2007,10:48:00,43170,43170,43165,43165,10
17/05/2007,10:49:00,43165,43165,43150,43155,22
17/05/2007,10:50:00,43155,43160,43155,43160,4
17/05/2007,10:51:00,43155,43155,43150,43155,18
17/05/2007,10:52:00,43155,43155,43155,43155,3
17/05/2007,10:54:00,43160,43160,43160,43160,11
17/05/2007,10:55:00,43165,43170,43165,43165,18
17/05/2007,10:56:00,43165,43165,43165,43165,1
17/05/2007,10:57:00,43165,43175,43165,43170,12
17/05/2007,10:58:00,43165,43175,43160,43175,112
17/05/2007,10:59:00,43170,43170,43170,43170,3
17/05/2007,11:00:00,43170,43180,43170,43175,24
17/05/2007,11:01:00,43180,43195,43180,43195,38
17/05/2007,11:02:00,43195,43195,43190,43195,13
17/05/2007,11:03:00,43200,43200,43190,43195,37
17/05/2007,11:04:00,43190,43195,43190,43190,21
17/05/2007,11:05:00,43195,43200,43195,43200,15
17/05/2007,11:06:00,43200,43200,43185,43185,62
17/05/2007,11:07:00,43190,43195,43190,43195,41
17/05/2007,11:08:00,43190,43195,43185,43195,124
17/05/2007,11:09:00,43190,43195,43190,43195,8
17/05/2007,11:10:00,43195,43210,43195,43200,75
17/05/2007,11:11:00,43205,43210,43205,43210,24
17/05/2007,11:12:00,43205,43205,43190,43190,20
17/05/2007,11:13:00,43195,43195,43195,43195,9
17/05/2007,11:14:00,43200,43200,43190,43195,56
17/05/2007,11:15:00,43195,43195,43190,43195,39
17/05/2007,11:16:00,43190,43195,43190,43195,10
17/05/2007,11:17:00,43190,43190,43180,43180,27
17/05/2007,11:18:00,43180,43190,43180,43185,16
17/05/2007,11:19:00,43185,43185,43180,43185,13
17/05/2007,11:20:00,43185,43195,43185,43190,12
17/05/2007,11:21:00,43190,43190,43185,43185,9
17/05/2007,11:22:00,43185,43190,43185,43190,24
17/05/2007,11:23:00,43190,43200,43190,43195,19
17/05/2007,11:24:00,43195,43195,43195,43195,1
17/05/2007,11:25:00,43190,43190,43190,43190,4
17/05/2007,11:26:00,43190,43190,43190,43190,3
17/05/2007,11:27:00,43190,43190,43190,43190,7
17/05/2007,11:28:00,43190,43190,43190,43190,2
17/05/2007,11:29:00,43190,43190,43190,43190,4
17/05/2007,11:30:00,43190,43190,43190,43190,6
17/05/2007,11:31:00,43195,43200,43195,43200,15
17/05/2007,11:32:00,43195,43200,43195,43200,29
17/05/2007,11:33:00,43195,43200,43190,43195,20
17/05/2007,11:34:00,43195,43205,43195,43200,44
17/05/2007,11:35:00,43200,43200,43195,43195,6
17/05/2007,11:36:00,43200,43200,43200,43200,23
17/05/2007,11:38:00,43200,43200,43200,43200,7
17/05/2007,11:39:00,43200,43200,43200,43200,7
17/05/2007,11:40:00,43200,43200,43200,43200,13
17/05/2007,11:41:00,43200,43200,43200,43200,5
17/05/2007,11:42:00,43195,43200,43195,43195,12
17/05/2007,11:43:00,43195,43200,43190,43195,8
17/05/2007,11:45:00,43195,43195,43195,43195,9
17/05/2007,11:46:00,43195,43200,43195,43200,7
17/05/2007,11:47:00,43195,43195,43195,43195,1
17/05/2007,11:48:00,43190,43195,43190,43195,14
17/05/2007,11:49:00,43200,43200,43190,43190,12
17/05/2007,11:50:00,43195,43200,43195,43195,17
17/05/2007,11:51:00,43195,43200,43195,43195,36
17/05/2007,11:52:00,43200,43210,43200,43210,48
17/05/2007,11:53:00,43205,43205,43200,43200,3
17/05/2007,11:54:00,43205,43205,43200,43205,5
17/05/2007,11:55:00,43205,43205,43205,43205,2
17/05/2007,11:56:00,43205,43210,43195,43195,12
17/05/2007,11:58:00,43195,43195,43195,43195,3
17/05/2007,11:59:00,43200,43200,43195,43195,2
17/05/2007,12:00:00,43195,43195,43185,43185,11
17/05/2007,12:01:00,43190,43190,43185,43190,9
17/05/2007,12:02:00,43190,43195,43190,43195,14
17/05/2007,12:03:00,43195,43195,43195,43195,3
17/05/2007,12:04:00,43195,43195,43195,43195,1
17/05/2007,12:06:00,43200,43200,43200,43200,5
17/05/2007,12:07:00,43200,43200,43200,43200,3
17/05/2007,12:08:00,43205,43220,43205,43215,75
17/05/2007,12:09:00,43215,43215,43210,43210,14
17/05/2007,12:10:00,43210,43210,43205,43205,5
17/05/2007,12:11:00,43210,43215,43210,43215,9
17/05/2007,12:12:00,43210,43210,43210,43210,2
17/05/2007,12:13:00,43215,43215,43210,43210,6
17/05/2007,12:14:00,43205,43205,43200,43200,44
17/05/2007,12:15:00,43200,43200,43195,43200,33
17/05/2007,12:16:00,43200,43200,43200,43200,4
17/05/2007,12:17:00,43200,43200,43190,43195,10
17/05/2007,12:18:00,43200,43200,43200,43200,2
17/05/2007,12:19:00,43200,43200,43200,43200,2
17/05/2007,12:20:00,43195,43195,43195,43195,5
17/05/2007,12:21:00,43200,43200,43195,43195,3
17/05/2007,12:22:00,43195,43195,43195,43195,3
17/05/2007,12:23:00,43195,43195,43195,43195,16
17/05/2007,12:24:00,43195,43195,43195,43195,7
17/05/2007,12:25:00,43195,43195,43195,43195,8
17/05/2007,12:26:00,43195,43200,43190,43200,11
17/05/2007,12:27:00,43195,43200,43195,43200,6
17/05/2007,12:28:00,43200,43200,43195,43195,6
17/05/2007,12:29:00,43190,43190,43180,43180,18
17/05/2007,12:30:00,43185,43190,43180,43185,29
17/05/2007,12:31:00,43185,43185,43185,43185,1
17/05/2007,12:32:00,43190,43200,43190,43195,14
17/05/2007,12:33:00,43195,43195,43195,43195,1
17/05/2007,12:34:00,43190,43190,43190,43190,1
17/05/2007,12:35:00,43195,43195,43195,43195,1
17/05/2007,12:36:00,43195,43200,43195,43200,4
17/05/2007,12:37:00,43190,43190,43190,43190,1
17/05/2007,12:38:00,43200,43210,43200,43210,40
17/05/2007,12:39:00,43200,43200,43200,43200,10
17/05/2007,12:40:00,43200,43200,43200,43200,1
17/05/2007,12:41:00,43190,43195,43190,43195,3
17/05/2007,12:43:00,43195,43200,43195,43200,30
17/05/2007,12:44:00,43200,43200,43200,43200,2
17/05/2007,12:46:00,43195,43195,43195,43195,5
17/05/2007,12:49:00,43200,43200,43200,43200,10
17/05/2007,12:50:00,43200,43205,43200,43205,4
17/05/2007,12:51:00,43205,43205,43205,43205,1
17/05/2007,12:52:00,43210,43210,43210,43210,5
17/05/2007,12:53:00,43210,43210,43210,43210,4
17/05/2007,12:54:00,43210,43210,43205,43210,16
17/05/2007,12:55:00,43210,43215,43210,43210,217
17/05/2007,12:56:00,43215,43215,43215,43215,3
17/05/2007,12:57:00,43215,43230,43210,43230,91
17/05/2007,12:58:00,43225,43240,43225,43240,63
17/05/2007,12:59:00,43240,43240,43225,43225,40
17/05/2007,13:00:00,43230,43235,43230,43230,13
17/05/2007,13:01:00,43235,43235,43235,43235,6
17/05/2007,13:02:00,43235,43235,43230,43230,7
17/05/2007,13:03:00,43230,43230,43230,43230,7
17/05/2007,13:04:00,43240,43250,43240,43250,71
17/05/2007,13:05:00,43245,43250,43245,43245,70
17/05/2007,13:06:00,43245,43250,43240,43240,63
17/05/2007,13:07:00,43235,43235,43235,43235,17
17/05/2007,13:08:00,43240,43240,43235,43235,6
17/05/2007,13:09:00,43235,43235,43235,43235,2
17/05/2007,13:10:00,43235,43240,43235,43240,9
17/05/2007,13:11:00,43235,43235,43230,43235,13
17/05/2007,13:12:00,43235,43235,43235,43235,9
17/05/2007,13:13:00,43235,43235,43230,43230,7
17/05/2007,13:14:00,43230,43240,43230,43240,24
17/05/2007,13:15:00,43245,43245,43240,43240,8
17/05/2007,13:16:00,43240,43240,43225,43235,25
17/05/2007,13:17:00,43230,43235,43230,43235,3
17/05/2007,13:18:00,43235,43240,43235,43240,7
17/05/2007,13:20:00,43230,43230,43230,43230,1
17/05/2007,13:21:00,43235,43235,43235,43235,2
17/05/2007,13:22:00,43230,43235,43230,43235,3
17/05/2007,13:23:00,43235,43235,43235,43235,1
17/05/2007,13:24:00,43230,43230,43220,43220,12
17/05/2007,13:26:00,43220,43220,43220,43220,6
17/05/2007,13:27:00,43225,43225,43225,43225,6
17/05/2007,13:29:00,43225,43225,43225,43225,1
17/05/2007,13:31:00,43225,43225,43225,43225,2
17/05/2007,13:32:00,43230,43230,43230,43230,3
17/05/2007,13:33:00,43230,43230,43230,43230,1
17/05/2007,13:34:00,43230,43230,43230,43230,3
17/05/2007,13:35:00,43225,43225,43220,43220,4
17/05/2007,13:36:00,43225,43225,43225,43225,3
17/05/2007,13:37:00,43225,43225,43225,43225,4
17/05/2007,13:38:00,43225,43225,43225,43225,1
17/05/2007,13:39:00,43230,43230,43225,43225,3
17/05/2007,13:40:00,43220,43225,43220,43225,4
17/05/2007,13:41:00,43225,43225,43225,43225,5
17/05/2007,13:42:00,43230,43240,43225,43240,11
17/05/2007,13:43:00,43235,43235,43235,43235,1
17/05/2007,13:44:00,43240,43240,43240,43240,6
17/05/2007,13:45:00,43235,43235,43235,43235,1
17/05/2007,13:46:00,43235,43235,43230,43230,10
17/05/2007,13:47:00,43235,43235,43230,43230,3
17/05/2007,13:48:00,43230,43230,43225,43230,10
17/05/2007,13:50:00,43235,43240,43235,43240,6
17/05/2007,13:51:00,43240,43240,43235,43240,16
17/05/2007,13:53:00,43245,43245,43245,43245,1
17/05/2007,13:54:00,43245,43245,43240,43240,5
17/05/2007,13:55:00,43235,43240,43235,43240,51
17/05/2007,13:57:00,43235,43240,43235,43240,3
17/05/2007,13:58:00,43240,43240,43240,43240,1
17/05/2007,13:59:00,43235,43235,43230,43230,6
17/05/2007,14:00:00,43235,43235,43230,43230,5
17/05/2007,14:01:00,43240,43240,43240,43240,1
17/05/2007,14:02:00,43235,43235,43235,43235,4
17/05/2007,14:04:00,43235,43235,43235,43235,1
17/05/2007,14:05:00,43235,43235,43230,43230,19
17/05/2007,14:06:00,43235,43235,43235,43235,1
17/05/2007,14:08:00,43230,43230,43230,43230,3
17/05/2007,14:09:00,43225,43230,43225,43230,4
17/05/2007,14:10:00,43235,43235,43235,43235,5
17/05/2007,14:11:00,43240,43240,43235,43235,3
17/05/2007,14:12:00,43230,43240,43230,43240,21
17/05/2007,14:13:00,43235,43235,43235,43235,4
17/05/2007,14:14:00,43230,43235,43225,43235,21
17/05/2007,14:16:00,43230,43230,43230,43230,1
17/05/2007,14:18:00,43230,43230,43210,43210,41
17/05/2007,14:19:00,43225,43230,43220,43225,13
17/05/2007,14:20:00,43230,43230,43225,43225,2
17/05/2007,14:21:00,43225,43225,43225,43225,2
17/05/2007,14:23:00,43225,43230,43225,43225,5
17/05/2007,14:24:00,43225,43225,43220,43225,9
17/05/2007,14:25:00,43220,43220,43220,43220,1
17/05/2007,14:26:00,43220,43220,43215,43220,5
17/05/2007,14:28:00,43225,43235,43225,43235,8
17/05/2007,14:29:00,43230,43230,43230,43230,7
17/05/2007,14:30:00,43235,43275,43220,43235,173
17/05/2007,14:31:00,43235,43240,43220,43225,58
17/05/2007,14:32:00,43225,43230,43220,43230,8
17/05/2007,14:33:00,43230,43230,43210,43210,14
17/05/2007,14:34:00,43205,43205,43175,43175,122
17/05/2007,14:35:00,43185,43195,43185,43190,35
17/05/2007,14:36:00,43190,43195,43185,43195,22
17/05/2007,14:37:00,43200,43200,43195,43195,63
17/05/2007,14:38:00,43195,43195,43180,43180,12
17/05/2007,14:39:00,43180,43180,43155,43165,66
17/05/2007,14:40:00,43165,43185,43160,43180,26
17/05/2007,14:41:00,43180,43185,43180,43185,6
17/05/2007,14:42:00,43180,43180,43170,43180,24
17/05/2007,14:43:00,43175,43175,43175,43175,3
17/05/2007,14:44:00,43170,43175,43165,43165,27
17/05/2007,14:45:00,43165,43175,43165,43170,14
17/05/2007,14:46:00,43165,43165,43150,43165,92
17/05/2007,14:47:00,43165,43165,43150,43160,13
17/05/2007,14:48:00,43160,43160,43145,43150,37
17/05/2007,14:49:00,43155,43160,43150,43160,19
17/05/2007,14:50:00,43165,43170,43160,43170,74
17/05/2007,14:51:00,43170,43175,43165,43170,14
17/05/2007,14:52:00,43170,43185,43160,43175,37
17/05/2007,14:53:00,43175,43180,43175,43180,13
17/05/2007,14:54:00,43185,43185,43185,43185,5
17/05/2007,14:55:00,43185,43185,43180,43180,8
17/05/2007,14:56:00,43180,43180,43165,43175,24
17/05/2007,14:57:00,43180,43180,43165,43180,15
17/05/2007,14:58:00,43180,43180,43180,43180,2
17/05/2007,14:59:00,43180,43180,43180,43180,2
17/05/2007,15:00:00,43180,43180,43175,43175,4
17/05/2007,15:02:00,43175,43175,43170,43170,12
17/05/2007,15:03:00,43165,43165,43165,43165,9
17/05/2007,15:04:00,43170,43170,43170,43170,6
17/05/2007,15:05:00,43165,43165,43165,43165,1
17/05/2007,15:06:00,43165,43170,43165,43170,4
17/05/2007,15:07:00,43170,43175,43170,43175,5
17/05/2007,15:08:00,43170,43170,43170,43170,4
17/05/2007,15:09:00,43165,43165,43145,43160,52
17/05/2007,15:10:00,43160,43170,43160,43170,15
17/05/2007,15:11:00,43160,43160,43160,43160,5
17/05/2007,15:12:00,43165,43165,43155,43160,29
17/05/2007,15:13:00,43160,43160,43150,43150,8
17/05/2007,15:14:00,43150,43155,43145,43155,35
17/05/2007,15:15:00,43160,43170,43160,43170,20
17/05/2007,15:16:00,43165,43180,43165,43180,21
17/05/2007,15:17:00,43180,43185,43175,43180,16
17/05/2007,15:18:00,43185,43190,43180,43185,13
17/05/2007,15:19:00,43185,43185,43180,43180,20
17/05/2007,15:20:00,43185,43185,43185,43185,5
17/05/2007,15:21:00,43185,43185,43180,43180,8
17/05/2007,15:22:00,43180,43180,43180,43180,3
17/05/2007,15:23:00,43180,43180,43170,43170,11
17/05/2007,15:24:00,43180,43185,43180,43185,7
17/05/2007,15:25:00,43190,43200,43190,43195,47
17/05/2007,15:26:00,43195,43195,43185,43185,9
17/05/2007,15:27:00,43185,43185,43185,43185,2
17/05/2007,15:28:00,43190,43190,43185,43185,5
17/05/2007,15:29:00,43180,43200,43180,43200,41
17/05/2007,15:30:00,43205,43210,43185,43185,57
17/05/2007,15:31:00,43185,43185,43170,43175,34
17/05/2007,15:32:00,43180,43190,43175,43175,18
17/05/2007,15:33:00,43175,43180,43170,43170,60
17/05/2007,15:34:00,43165,43170,43160,43170,27
17/05/2007,15:35:00,43180,43190,43180,43185,101
17/05/2007,15:36:00,43185,43205,43185,43195,53
17/05/2007,15:37:00,43190,43190,43175,43190,36
17/05/2007,15:38:00,43190,43190,43180,43185,9
17/05/2007,15:39:00,43185,43185,43180,43180,8
17/05/2007,15:40:00,43185,43200,43180,43200,49
17/05/2007,15:41:00,43200,43205,43190,43195,32
17/05/2007,15:42:00,43195,43195,43180,43195,25
17/05/2007,15:43:00,43195,43195,43180,43180,14
17/05/2007,15:44:00,43185,43185,43155,43165,62
17/05/2007,15:45:00,43165,43180,43155,43175,80
17/05/2007,15:46:00,43180,43180,43160,43175,48
17/05/2007,15:47:00,43175,43180,43165,43165,22
17/05/2007,15:48:00,43165,43185,43165,43185,103
17/05/2007,15:49:00,43190,43190,43170,43170,53
17/05/2007,15:50:00,43175,43180,43170,43180,15
17/05/2007,15:51:00,43175,43175,43155,43165,42
17/05/2007,15:52:00,43165,43170,43150,43150,90
17/05/2007,15:53:00,43150,43160,43150,43150,16
17/05/2007,15:54:00,43150,43160,43145,43160,43
17/05/2007,15:55:00,43155,43165,43145,43165,53
17/05/2007,15:56:00,43165,43175,43165,43170,44
17/05/2007,15:57:00,43170,43170,43165,43170,12
17/05/2007,15:58:00,43175,43180,43170,43180,13
17/05/2007,15:59:00,43180,43180,43160,43165,16
17/05/2007,16:00:00,43165,43170,43145,43165,90
17/05/2007,16:01:00,43165,43165,43155,43160,17
17/05/2007,16:02:00,43160,43170,43150,43170,62
17/05/2007,16:03:00,43175,43180,43165,43170,22
17/05/2007,16:04:00,43170,43185,43170,43175,43
17/05/2007,16:05:00,43170,43190,43170,43190,34
17/05/2007,16:06:00,43195,43200,43185,43195,80
17/05/2007,16:07:00,43200,43200,43190,43195,22
17/05/2007,16:08:00,43195,43220,43195,43215,97
17/05/2007,16:09:00,43215,43215,43200,43205,54
17/05/2007,16:10:00,43205,43215,43195,43195,48
17/05/2007,16:11:00,43195,43195,43185,43195,39
17/05/2007,16:12:00,43190,43195,43190,43195,15
17/05/2007,16:13:00,43195,43195,43190,43195,9
17/05/2007,16:14:00,43195,43200,43195,43200,81
17/05/2007,16:15:00,43200,43205,43195,43200,11
17/05/2007,16:16:00,43200,43205,43200,43200,25
17/05/2007,16:17:00,43195,43195,43190,43195,61
17/05/2007,16:18:00,43195,43195,43185,43195,35
17/05/2007,16:19:00,43195,43195,43180,43185,17
17/05/2007,16:20:00,43190,43200,43185,43185,36
17/05/2007,16:21:00,43190,43200,43190,43195,10
17/05/2007,16:22:00,43190,43200,43190,43200,34
17/05/2007,16:23:00,43205,43210,43200,43200,33
17/05/2007,16:24:00,43200,43200,43195,43200,7
17/05/2007,16:25:00,43200,43200,43200,43200,2
17/05/2007,16:26:00,43195,43205,43195,43205,34
17/05/2007,16:27:00,43205,43205,43205,43205,1
17/05/2007,16:28:00,43205,43210,43205,43205,15
17/05/2007,16:29:00,43210,43210,43200,43200,24
17/05/2007,16:30:00,43200,43200,43195,43195,9
17/05/2007,16:31:00,43195,43205,43195,43195,13
17/05/2007,16:32:00,43200,43200,43190,43195,21
17/05/2007,16:33:00,43195,43195,43195,43195,2
17/05/2007,16:34:00,43190,43195,43185,43190,33
17/05/2007,16:35:00,43190,43195,43185,43195,41
17/05/2007,16:36:00,43185,43200,43185,43200,25
17/05/2007,16:37:00,43200,43205,43180,43195,112
17/05/2007,16:38:00,43190,43195,43165,43165,74
17/05/2007,16:39:00,43170,43185,43170,43185,31
17/05/2007,16:40:00,43180,43185,43175,43175,13
17/05/2007,16:41:00,43180,43190,43180,43180,25
17/05/2007,16:42:00,43180,43180,43175,43175,8
17/05/2007,16:43:00,43180,43185,43180,43185,13
17/05/2007,16:44:00,43180,43180,43155,43165,73
17/05/2007,16:45:00,43165,43175,43160,43165,38
17/05/2007,16:46:00,43160,43165,43160,43165,7
17/05/2007,16:47:00,43160,43160,43150,43155,44
17/05/2007,16:48:00,43150,43160,43145,43145,37
17/05/2007,16:49:00,43155,43185,43155,43185,84
17/05/2007,16:50:00,43180,43180,43165,43175,30
17/05/2007,16:51:00,43175,43180,43175,43180,10
17/05/2007,16:52:00,43185,43195,43185,43185,90
17/05/2007,16:53:00,43180,43185,43175,43180,15
17/05/2007,16:54:00,43175,43180,43170,43170,25
17/05/2007,16:55:00,43165,43175,43165,43170,37
17/05/2007,16:56:00,43170,43180,43165,43180,66
17/05/2007,16:57:00,43175,43190,43175,43180,44
17/05/2007,16:58:00,43180,43195,43175,43180,101
17/05/2007,16:59:00,43180,43190,43180,43190,82
17/05/2007,17:00:00,43185,43190,43185,43190,45
17/05/2007,17:01:00,43190,43190,43185,43185,44
17/05/2007,17:02:00,43185,43190,43175,43180,67
17/05/2007,17:03:00,43180,43185,43180,43180,33
17/05/2007,17:04:00,43185,43190,43180,43180,23
17/05/2007,17:05:00,43185,43185,43170,43175,50
17/05/2007,17:06:00,43175,43190,43175,43190,66
17/05/2007,17:07:00,43190,43195,43180,43190,34
17/05/2007,17:08:00,43195,43200,43185,43190,152
17/05/2007,17:09:00,43190,43190,43180,43185,30
17/05/2007,17:10:00,43185,43190,43185,43185,17
17/05/2007,17:11:00,43185,43195,43185,43190,50
17/05/2007,17:12:00,43185,43185,43180,43180,10
17/05/2007,17:13:00,43190,43190,43180,43180,54
17/05/2007,17:14:00,43180,43190,43180,43190,37
17/05/2007,17:15:00,43190,43190,43185,43190,14
17/05/2007,17:16:00,43185,43190,43185,43190,18
17/05/2007,17:17:00,43190,43195,43190,43195,47
17/05/2007,17:18:00,43195,43200,43185,43190,99
17/05/2007,17:19:00,43185,43185,43175,43175,19
17/05/2007,17:20:00,43175,43190,43170,43185,48
17/05/2007,17:21:00,43190,43190,43180,43180,10
17/05/2007,17:22:00,43180,43185,43175,43185,27
17/05/2007,17:23:00,43185,43190,43185,43190,17
17/05/2007,17:24:00,43190,43190,43190,43190,21
17/05/2007,17:25:00,43185,43190,43185,43190,10
17/05/2007,17:26:00,43185,43190,43185,43185,11
17/05/2007,17:27:00,43185,43195,43185,43190,15
17/05/2007,17:28:00,43190,43190,43185,43185,23
17/05/2007,17:29:00,43185,43205,43185,43200,83
17/05/2007,17:30:00,43200,43210,43200,43200,79
17/05/2007,17:31:00,43200,43200,43195,43200,12
17/05/2007,17:32:00,43205,43205,43200,43200,15
17/05/2007,17:33:00,43195,43205,43195,43205,27
17/05/2007,17:34:00,43205,43215,43205,43210,26
17/05/2007,17:35:00,43210,43225,43210,43220,76
17/05/2007,17:36:00,43215,43215,43205,43210,23
17/05/2007,17:37:00,43210,43210,43205,43205,20
17/05/2007,17:38:00,43205,43215,43205,43205,22
17/05/2007,17:39:00,43205,43230,43205,43230,48