DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
25/05/2007,15:50:00,43050,43065,43050,43065,37
25/05/2007,15:51:00,43065,43085,43065,43070,65
25/05/2007,15:52:00,43070,43075,43035,43035,92
25/05/2007,15:53:00,43045,43050,43045,43050,11
25/05/2007,15:54:00,43050,43060,43050,43060,28
25/05/2007,15:55:00,43050,43050,43040,43040,19
25/05/2007,15:56:00,43045,43045,43045,43045,4
25/05/2007,15:57:00,43045,43045,43045,43045,4
25/05/2007,15:58:00,43045,43045,43040,43040,35
25/05/2007,15:59:00,43040,43045,43035,43045,11
25/05/2007,16:00:00,43040,43050,42995,43040,132
25/05/2007,16:01:00,43040,43040,43015,43030,46
25/05/2007,16:02:00,43025,43040,43010,43015,30
25/05/2007,16:03:00,43010,43030,43000,43030,77
25/05/2007,16:04:00,43030,43045,43030,43040,63
25/05/2007,16:05:00,43040,43055,43015,43015,70
25/05/2007,16:06:00,43020,43050,43020,43040,31
25/05/2007,16:07:00,43040,43050,43035,43045,42
25/05/2007,16:08:00,43035,43050,43035,43050,13
25/05/2007,16:09:00,43045,43050,43035,43050,19
25/05/2007,16:10:00,43050,43080,43050,43075,93
25/05/2007,16:11:00,43075,43080,43060,43070,84
25/05/2007,16:12:00,43070,43110,43070,43105,154
25/05/2007,16:13:00,43100,43105,43080,43090,87
25/05/2007,16:14:00,43085,43085,43075,43085,25
25/05/2007,16:15:00,43085,43095,43085,43095,17
25/05/2007,16:16:00,43090,43125,43090,43120,92
25/05/2007,16:17:00,43120,43125,43090,43090,75
25/05/2007,16:18:00,43085,43095,43080,43090,38
25/05/2007,16:19:00,43085,43100,43080,43095,53
25/05/2007,16:20:00,43090,43095,43090,43090,19
25/05/2007,16:21:00,43090,43100,43075,43075,54
25/05/2007,16:22:00,43075,43090,43070,43080,65
25/05/2007,16:23:00,43075,43075,43050,43060,54
25/05/2007,16:24:00,43060,43065,43060,43060,21
25/05/2007,16:25:00,43060,43080,43060,43080,25
25/05/2007,16:26:00,43075,43085,43075,43085,14
25/05/2007,16:27:00,43080,43090,43080,43080,8
25/05/2007,16:28:00,43080,43085,43075,43085,16
25/05/2007,16:29:00,43080,43080,43070,43075,29
25/05/2007,16:30:00,43075,43095,43075,43095,52
25/05/2007,16:31:00,43095,43100,43080,43085,17
25/05/2007,16:32:00,43085,43095,43085,43090,11
25/05/2007,16:33:00,43090,43115,43090,43105,68
25/05/2007,16:34:00,43105,43110,43095,43095,33
25/05/2007,16:35:00,43095,43100,43085,43100,19
25/05/2007,16:36:00,43095,43095,43090,43095,11
25/05/2007,16:37:00,43100,43115,43100,43100,53
25/05/2007,16:38:00,43100,43115,43095,43115,27
25/05/2007,16:39:00,43115,43145,43115,43135,196
25/05/2007,16:40:00,43140,43150,43130,43150,109
25/05/2007,16:41:00,43150,43155,43135,43140,70
25/05/2007,16:42:00,43135,43135,43125,43135,29
25/05/2007,16:43:00,43130,43150,43130,43140,40
25/05/2007,16:44:00,43140,43145,43130,43140,46
25/05/2007,16:45:00,43140,43150,43125,43130,88
25/05/2007,16:46:00,43125,43135,43115,43125,35
25/05/2007,16:47:00,43125,43125,43110,43120,30
25/05/2007,16:48:00,43120,43125,43115,43120,12
25/05/2007,16:49:00,43120,43120,43115,43115,12
25/05/2007,16:50:00,43115,43115,43100,43105,50
25/05/2007,16:51:00,43100,43105,43100,43100,16
25/05/2007,16:52:00,43100,43115,43095,43115,24
25/05/2007,16:53:00,43115,43120,43105,43110,31
25/05/2007,16:54:00,43110,43110,43100,43105,44
25/05/2007,16:55:00,43105,43110,43095,43095,25
25/05/2007,16:56:00,43090,43100,43090,43100,12
25/05/2007,16:57:00,43100,43105,43080,43080,67
25/05/2007,16:58:00,43080,43080,43065,43070,28
25/05/2007,16:59:00,43075,43100,43075,43095,33
25/05/2007,17:00:00,43095,43105,43095,43095,16
25/05/2007,17:01:00,43100,43100,43100,43100,9
25/05/2007,17:02:00,43095,43115,43095,43115,32
25/05/2007,17:03:00,43115,43125,43110,43120,40
25/05/2007,17:04:00,43120,43120,43100,43110,32
25/05/2007,17:05:00,43115,43115,43110,43110,9
25/05/2007,17:06:00,43110,43110,43095,43095,52
25/05/2007,17:07:00,43095,43110,43090,43095,31
25/05/2007,17:08:00,43095,43105,43095,43105,30
25/05/2007,17:09:00,43110,43110,43095,43105,25
25/05/2007,17:10:00,43110,43120,43110,43115,41
25/05/2007,17:11:00,43115,43125,43115,43125,41
25/05/2007,17:12:00,43120,43135,43120,43135,26
25/05/2007,17:13:00,43135,43145,43130,43130,40
25/05/2007,17:14:00,43125,43130,43125,43130,22
25/05/2007,17:15:00,43130,43130,43120,43120,33
25/05/2007,17:16:00,43125,43130,43125,43130,18
25/05/2007,17:17:00,43130,43130,43125,43125,2
25/05/2007,17:18:00,43130,43140,43130,43135,11
25/05/2007,17:19:00,43125,43150,43125,43135,47
25/05/2007,17:20:00,43135,43140,43135,43135,9
25/05/2007,17:21:00,43135,43140,43130,43140,9
25/05/2007,17:22:00,43135,43135,43120,43120,41
25/05/2007,17:23:00,43120,43120,43110,43120,64
25/05/2007,17:24:00,43115,43125,43110,43125,30
25/05/2007,17:25:00,43110,43130,43110,43125,49
25/05/2007,17:26:00,43115,43115,43095,43105,63
25/05/2007,17:27:00,43105,43120,43100,43115,25
25/05/2007,17:28:00,43110,43125,43105,43110,40
25/05/2007,17:29:00,43115,43130,43110,43130,52
25/05/2007,17:30:00,43120,43120,43105,43110,72
25/05/2007,17:31:00,43110,43115,43110,43115,19
25/05/2007,17:32:00,43115,43120,43110,43115,7
25/05/2007,17:33:00,43115,43130,43115,43130,22
25/05/2007,17:34:00,43130,43130,43115,43120,10
25/05/2007,17:35:00,43115,43125,43110,43125,32
25/05/2007,17:36:00,43125,43125,43115,43120,17
25/05/2007,17:37:00,43120,43130,43115,43130,45
25/05/2007,17:38:00,43135,43150,43130,43150,35
25/05/2007,17:39:00,43140,43165,43140,43150,40
28/05/2007,09:00:00,43150,43210,43150,43210,40
28/05/2007,09:01:00,43210,43225,43205,43225,49
28/05/2007,09:02:00,43225,43250,43225,43250,79
28/05/2007,09:03:00,43245,43255,43240,43245,76
28/05/2007,09:04:00,43245,43255,43245,43245,40
28/05/2007,09:05:00,43245,43250,43235,43240,44
28/05/2007,09:06:00,43240,43250,43235,43250,39
28/05/2007,09:07:00,43245,43250,43245,43245,6
28/05/2007,09:08:00,43240,43260,43240,43255,39
28/05/2007,09:09:00,43260,43260,43245,43245,18
28/05/2007,09:10:00,43245,43245,43230,43230,49
28/05/2007,09:11:00,43230,43230,43230,43230,7
28/05/2007,09:12:00,43230,43235,43230,43235,2
28/05/2007,09:13:00,43235,43250,43235,43240,22
28/05/2007,09:14:00,43235,43235,43230,43235,4
28/05/2007,09:15:00,43240,43250,43235,43250,15
28/05/2007,09:16:00,43255,43275,43255,43275,23
28/05/2007,09:17:00,43275,43280,43270,43275,16
28/05/2007,09:18:00,43275,43275,43260,43270,9
28/05/2007,09:19:00,43270,43285,43270,43280,16
28/05/2007,09:20:00,43280,43290,43280,43290,17
28/05/2007,09:21:00,43285,43300,43285,43295,39
28/05/2007,09:22:00,43295,43300,43285,43285,10
28/05/2007,09:23:00,43290,43300,43290,43300,11
28/05/2007,09:24:00,43300,43305,43295,43300,9
28/05/2007,09:25:00,43305,43310,43300,43300,24
28/05/2007,09:26:00,43300,43305,43295,43300,20
28/05/2007,09:27:00,43300,43300,43290,43290,14
28/05/2007,09:28:00,43290,43290,43280,43280,24
28/05/2007,09:29:00,43280,43280,43270,43270,8
28/05/2007,09:30:00,43275,43280,43275,43280,5
28/05/2007,09:31:00,43280,43285,43280,43285,3
28/05/2007,09:32:00,43280,43280,43275,43280,12
28/05/2007,09:33:00,43280,43280,43275,43275,4
28/05/2007,09:34:00,43285,43285,43280,43280,12
28/05/2007,09:35:00,43280,43280,43280,43280,1
28/05/2007,09:37:00,43275,43275,43275,43275,8
28/05/2007,09:38:00,43270,43270,43270,43270,9
28/05/2007,09:39:00,43275,43275,43270,43270,2
28/05/2007,09:40:00,43275,43275,43275,43275,5
28/05/2007,09:41:00,43275,43280,43275,43280,3
28/05/2007,09:43:00,43275,43275,43270,43270,6
28/05/2007,09:44:00,43275,43275,43270,43270,6
28/05/2007,09:46:00,43275,43275,43275,43275,5
28/05/2007,09:47:00,43275,43275,43275,43275,3
28/05/2007,09:49:00,43270,43270,43270,43270,2
28/05/2007,09:51:00,43270,43270,43265,43265,24
28/05/2007,09:52:00,43260,43260,43250,43255,20
28/05/2007,09:53:00,43255,43255,43255,43255,5
28/05/2007,09:54:00,43255,43260,43250,43250,8
28/05/2007,09:55:00,43255,43255,43250,43250,9
28/05/2007,09:56:00,43250,43260,43250,43255,8
28/05/2007,09:57:00,43255,43255,43255,43255,2
28/05/2007,09:58:00,43255,43255,43255,43255,1
28/05/2007,09:59:00,43260,43260,43260,43260,6
28/05/2007,10:00:00,43260,43275,43260,43270,24
28/05/2007,10:01:00,43270,43270,43270,43270,1
28/05/2007,10:02:00,43270,43270,43270,43270,4
28/05/2007,10:03:00,43270,43270,43265,43265,3
28/05/2007,10:04:00,43270,43275,43270,43270,6
28/05/2007,10:06:00,43270,43270,43270,43270,3
28/05/2007,10:07:00,43270,43270,43270,43270,2
28/05/2007,10:08:00,43270,43270,43270,43270,7
28/05/2007,10:09:00,43265,43265,43265,43265,1
28/05/2007,10:11:00,43265,43265,43265,43265,8
28/05/2007,10:12:00,43265,43265,43260,43265,3
28/05/2007,10:13:00,43260,43260,43255,43255,13
28/05/2007,10:14:00,43260,43260,43260,43260,3
28/05/2007,10:15:00,43265,43265,43265,43265,3
28/05/2007,10:18:00,43265,43265,43260,43265,7
28/05/2007,10:20:00,43265,43265,43265,43265,3
28/05/2007,10:22:00,43260,43260,43255,43255,6
28/05/2007,10:23:00,43260,43260,43260,43260,12
28/05/2007,10:24:00,43260,43260,43255,43255,3
28/05/2007,10:25:00,43255,43255,43255,43255,2
28/05/2007,10:26:00,43250,43250,43245,43245,28
28/05/2007,10:27:00,43245,43255,43245,43255,3
28/05/2007,10:28:00,43250,43255,43250,43255,4
28/05/2007,10:29:00,43255,43255,43255,43255,3
28/05/2007,10:30:00,43255,43260,43255,43260,5
28/05/2007,10:31:00,43260,43260,43260,43260,6
28/05/2007,10:32:00,43255,43255,43255,43255,9
28/05/2007,10:33:00,43255,43255,43250,43255,13
28/05/2007,10:34:00,43255,43255,43255,43255,4
28/05/2007,10:35:00,43255,43265,43255,43265,15
28/05/2007,10:36:00,43260,43260,43260,43260,13
28/05/2007,10:37:00,43255,43255,43255,43255,1
28/05/2007,10:39:00,43255,43255,43255,43255,1
28/05/2007,10:41:00,43260,43265,43260,43265,18
28/05/2007,10:42:00,43260,43260,43260,43260,1
28/05/2007,10:43:00,43265,43265,43260,43260,6
28/05/2007,10:44:00,43260,43260,43255,43260,4
28/05/2007,10:45:00,43260,43260,43255,43255,3
28/05/2007,10:46:00,43260,43260,43260,43260,5
28/05/2007,10:47:00,43260,43265,43260,43265,5
28/05/2007,10:48:00,43260,43265,43260,43265,9
28/05/2007,10:50:00,43265,43265,43260,43260,8
28/05/2007,10:51:00,43260,43260,43255,43255,10
28/05/2007,10:54:00,43255,43255,43255,43255,3
28/05/2007,10:55:00,43260,43260,43260,43260,9
28/05/2007,10:56:00,43265,43265,43265,43265,7
28/05/2007,10:57:00,43265,43270,43265,43270,7
28/05/2007,10:58:00,43265,43270,43265,43270,4
28/05/2007,10:59:00,43265,43265,43265,43265,2
28/05/2007,11:00:00,43270,43270,43255,43255,22
28/05/2007,11:01:00,43255,43255,43255,43255,7
28/05/2007,11:02:00,43250,43250,43250,43250,2
28/05/2007,11:03:00,43250,43250,43245,43250,9
28/05/2007,11:04:00,43245,43245,43245,43245,5
28/05/2007,11:05:00,43250,43250,43250,43250,6
28/05/2007,11:06:00,43250,43250,43245,43245,8
28/05/2007,11:10:00,43245,43245,43235,43235,22
28/05/2007,11:11:00,43230,43235,43230,43230,19
28/05/2007,11:12:00,43225,43225,43225,43225,15
28/05/2007,11:13:00,43230,43230,43225,43225,10
28/05/2007,11:14:00,43220,43220,43220,43220,6
28/05/2007,11:15:00,43225,43225,43220,43220,6
28/05/2007,11:16:00,43220,43220,43220,43220,2
28/05/2007,11:17:00,43225,43230,43225,43230,6
28/05/2007,11:18:00,43230,43235,43225,43235,7
28/05/2007,11:19:00,43225,43225,43225,43225,5
28/05/2007,11:20:00,43225,43225,43225,43225,1
28/05/2007,11:21:00,43220,43220,43215,43220,10
28/05/2007,11:22:00,43225,43225,43225,43225,6
28/05/2007,11:23:00,43225,43230,43225,43230,5
28/05/2007,11:24:00,43230,43230,43230,43230,5
28/05/2007,11:25:00,43225,43230,43225,43230,7
28/05/2007,11:26:00,43225,43225,43225,43225,2
28/05/2007,11:27:00,43225,43225,43225,43225,1
28/05/2007,11:29:00,43220,43220,43220,43220,1
28/05/2007,11:30:00,43220,43220,43220,43220,3
28/05/2007,11:32:00,43215,43215,43215,43215,2
28/05/2007,11:33:00,43210,43210,43205,43210,16
28/05/2007,11:34:00,43210,43210,43200,43200,20
28/05/2007,11:35:00,43200,43210,43200,43210,18
28/05/2007,11:36:00,43205,43210,43205,43210,3
28/05/2007,11:37:00,43215,43220,43215,43220,9
28/05/2007,11:39:00,43225,43225,43215,43220,27
28/05/2007,11:40:00,43215,43215,43215,43215,2
28/05/2007,11:41:00,43210,43210,43205,43205,15
28/05/2007,11:42:00,43210,43210,43210,43210,4
28/05/2007,11:43:00,43205,43205,43195,43195,32
28/05/2007,11:44:00,43190,43190,43180,43180,64
28/05/2007,11:45:00,43180,43180,43175,43175,36
28/05/2007,11:47:00,43175,43175,43175,43175,4
28/05/2007,11:48:00,43170,43180,43170,43180,7
28/05/2007,11:49:00,43180,43180,43170,43170,10
28/05/2007,11:50:00,43175,43175,43175,43175,3
28/05/2007,11:51:00,43175,43175,43175,43175,1
28/05/2007,11:52:00,43170,43175,43170,43170,17
28/05/2007,11:53:00,43165,43170,43160,43170,52
28/05/2007,11:54:00,43165,43165,43140,43150,43
28/05/2007,11:55:00,43150,43150,43135,43145,35
28/05/2007,11:56:00,43140,43140,43120,43130,45
28/05/2007,11:57:00,43135,43150,43135,43145,16
28/05/2007,11:58:00,43140,43140,43130,43130,19
28/05/2007,11:59:00,43125,43125,43100,43110,57
28/05/2007,12:00:00,43115,43125,43115,43125,13
28/05/2007,12:01:00,43125,43125,43125,43125,9
28/05/2007,12:02:00,43120,43120,43110,43110,12
28/05/2007,12:03:00,43105,43115,43095,43100,36
28/05/2007,12:04:00,43095,43100,43085,43085,23
28/05/2007,12:05:00,43085,43100,43075,43100,67
28/05/2007,12:06:00,43100,43100,43090,43095,12
28/05/2007,12:07:00,43095,43095,43090,43090,6
28/05/2007,12:08:00,43085,43085,43075,43080,35
28/05/2007,12:09:00,43075,43100,43075,43100,25
28/05/2007,12:10:00,43095,43100,43095,43095,17
28/05/2007,12:11:00,43090,43090,43075,43080,29
28/05/2007,12:12:00,43080,43090,43080,43090,11
28/05/2007,12:13:00,43090,43090,43090,43090,3
28/05/2007,12:14:00,43090,43090,43090,43090,5
28/05/2007,12:15:00,43085,43085,43080,43080,18
28/05/2007,12:16:00,43075,43075,43055,43055,77
28/05/2007,12:17:00,43055,43060,43050,43060,16
28/05/2007,12:18:00,43060,43065,43060,43060,19
28/05/2007,12:19:00,43055,43060,43055,43060,9
28/05/2007,12:20:00,43055,43055,43050,43050,16
28/05/2007,12:21:00,43050,43050,43045,43045,7
28/05/2007,12:22:00,43050,43070,43050,43070,22
28/05/2007,12:23:00,43065,43075,43065,43065,33
28/05/2007,12:24:00,43065,43065,43050,43050,30
28/05/2007,12:25:00,43060,43060,43060,43060,5
28/05/2007,12:26:00,43065,43080,43065,43075,27
28/05/2007,12:27:00,43075,43075,43065,43065,10
28/05/2007,12:28:00,43060,43060,43050,43050,9
28/05/2007,12:29:00,43050,43055,43050,43055,5
28/05/2007,12:30:00,43060,43060,43055,43055,5
28/05/2007,12:31:00,43055,43055,43055,43055,2
28/05/2007,12:32:00,43050,43050,43030,43030,23
28/05/2007,12:33:00,43030,43035,43025,43025,24
28/05/2007,12:34:00,43025,43040,43025,43040,24
28/05/2007,12:35:00,43035,43035,43035,43035,2
28/05/2007,12:36:00,43040,43040,43040,43040,6
28/05/2007,12:37:00,43040,43040,43030,43030,7
28/05/2007,12:38:00,43030,43045,43030,43045,7
28/05/2007,12:39:00,43045,43065,43045,43065,37
28/05/2007,12:40:00,43060,43060,43060,43060,3
28/05/2007,12:41:00,43055,43060,43055,43060,10
28/05/2007,12:42:00,43065,43065,43065,43065,11
28/05/2007,12:43:00,43065,43075,43065,43075,20
28/05/2007,12:44:00,43080,43080,43075,43075,16
28/05/2007,12:45:00,43075,43080,43075,43080,4
28/05/2007,12:46:00,43075,43095,43075,43090,46
28/05/2007,12:47:00,43090,43090,43085,43090,23
28/05/2007,12:48:00,43090,43090,43090,43090,4
28/05/2007,12:49:00,43095,43095,43080,43080,29
28/05/2007,12:50:00,43085,43085,43070,43070,10
28/05/2007,12:52:00,43075,43080,43075,43075,11
28/05/2007,12:53:00,43090,43095,43090,43095,7
28/05/2007,12:54:00,43095,43105,43095,43105,11
28/05/2007,12:55:00,43105,43105,43100,43100,8
28/05/2007,12:56:00,43100,43105,43100,43105,10
28/05/2007,12:57:00,43100,43100,43100,43100,3
28/05/2007,12:58:00,43095,43095,43090,43090,6
28/05/2007,12:59:00,43090,43090,43090,43090,3
28/05/2007,13:00:00,43090,43090,43090,43090,2
28/05/2007,13:01:00,43085,43085,43085,43085,6
28/05/2007,13:02:00,43080,43080,43080,43080,2
28/05/2007,13:05:00,43080,43080,43080,43080,4
28/05/2007,13:06:00,43080,43085,43080,43080,8
28/05/2007,13:07:00,43085,43085,43085,43085,3
28/05/2007,13:10:00,43085,43085,43085,43085,1
28/05/2007,13:12:00,43085,43085,43085,43085,3
28/05/2007,13:15:00,43080,43085,43080,43085,3
28/05/2007,13:16:00,43090,43090,43090,43090,2
28/05/2007,13:18:00,43085,43085,43085,43085,1
28/05/2007,13:20:00,43085,43085,43085,43085,2
28/05/2007,13:21:00,43090,43095,43090,43090,6
28/05/2007,13:24:00,43095,43100,43095,43100,7
28/05/2007,13:25:00,43090,43090,43090,43090,1
28/05/2007,13:26:00,43090,43090,43085,43085,2
28/05/2007,13:27:00,43090,43090,43090,43090,5
28/05/2007,13:30:00,43090,43090,43090,43090,2
28/05/2007,13:31:00,43090,43090,43090,43090,2
28/05/2007,13:34:00,43085,43085,43085,43085,6
28/05/2007,13:37:00,43090,43090,43085,43085,5
28/05/2007,13:38:00,43085,43085,43085,43085,1
28/05/2007,13:39:00,43085,43085,43080,43080,3
28/05/2007,13:40:00,43080,43085,43080,43085,3
28/05/2007,13:43:00,43085,43085,43085,43085,2
28/05/2007,13:50:00,43085,43085,43085,43085,2
28/05/2007,13:51:00,43080,43080,43080,43080,2
28/05/2007,13:53:00,43080,43080,43080,43080,1
28/05/2007,13:54:00,43080,43080,43080,43080,1
28/05/2007,13:55:00,43080,43080,43080,43080,2
28/05/2007,13:56:00,43080,43080,43080,43080,3
28/05/2007,13:57:00,43080,43080,43080,43080,1
28/05/2007,14:00:00,43080,43080,43080,43080,1
28/05/2007,14:04:00,43080,43080,43080,43080,2
28/05/2007,14:08:00,43085,43085,43085,43085,4
28/05/2007,14:11:00,43085,43085,43085,43085,2
28/05/2007,14:13:00,43085,43085,43085,43085,3
28/05/2007,14:15:00,43085,43085,43080,43085,5
28/05/2007,14:16:00,43080,43080,43080,43080,8
28/05/2007,14:17:00,43075,43075,43075,43075,13
28/05/2007,14:18:00,43070,43070,43070,43070,2
28/05/2007,14:19:00,43070,43070,43070,43070,3
28/05/2007,14:21:00,43070,43080,43070,43080,9
28/05/2007,14:22:00,43070,43070,43070,43070,4
28/05/2007,14:23:00,43065,43065,43060,43060,6
28/05/2007,14:24:00,43060,43060,43060,43060,10
28/05/2007,14:26:00,43065,43070,43065,43070,4
28/05/2007,14:27:00,43070,43075,43070,43075,8
28/05/2007,14:30:00,43080,43080,43080,43080,3
28/05/2007,14:31:00,43075,43075,43075,43075,2
28/05/2007,14:32:00,43075,43075,43075,43075,3
28/05/2007,14:33:00,43075,43075,43075,43075,8
28/05/2007,14:34:00,43075,43075,43075,43075,1
28/05/2007,14:36:00,43080,43080,43080,43080,2
28/05/2007,14:37:00,43075,43075,43075,43075,1
28/05/2007,14:39:00,43075,43075,43075,43075,1
28/05/2007,14:41:00,43075,43075,43075,43075,2
28/05/2007,14:43:00,43075,43075,43075,43075,1
28/05/2007,14:47:00,43075,43075,43075,43075,1
28/05/2007,14:51:00,43075,43075,43075,43075,3
28/05/2007,14:52:00,43070,43075,43070,43075,6
28/05/2007,14:54:00,43070,43075,43070,43075,5
28/05/2007,14:55:00,43070,43070,43070,43070,2
28/05/2007,14:58:00,43070,43070,43070,43070,1
28/05/2007,15:00:00,43070,43070,43070,43070,1
28/05/2007,15:01:00,43070,43070,43060,43060,10
28/05/2007,15:02:00,43060,43060,43045,43050,12
28/05/2007,15:03:00,43055,43055,43055,43055,3
28/05/2007,15:04:00,43060,43060,43060,43060,3
28/05/2007,15:05:00,43060,43060,43060,43060,4
28/05/2007,15:08:00,43060,43060,43060,43060,2
28/05/2007,15:11:00,43060,43065,43060,43065,3
28/05/2007,15:12:00,43065,43065,43065,43065,1
28/05/2007,15:14:00,43065,43065,43065,43065,1
28/05/2007,15:15:00,43065,43065,43065,43065,1
28/05/2007,15:16:00,43060,43060,43060,43060,5
28/05/2007,15:17:00,43055,43065,43055,43065,4
28/05/2007,15:18:00,43055,43070,43055,43070,21
28/05/2007,15:19:00,43070,43070,43070,43070,4
28/05/2007,15:20:00,43070,43070,43070,43070,5
28/05/2007,15:21:00,43070,43070,43070,43070,2
28/05/2007,15:22:00,43065,43070,43065,43070,13
28/05/2007,15:23:00,43070,43070,43070,43070,2
28/05/2007,15:25:00,43065,43070,43065,43070,4
28/05/2007,15:29:00,43070,43070,43070,43070,8
28/05/2007,15:30:00,43070,43070,43070,43070,3
28/05/2007,15:31:00,43070,43070,43070,43070,1
28/05/2007,15:36:00,43075,43075,43075,43075,7
28/05/2007,15:39:00,43080,43080,43080,43080,9
28/05/2007,15:40:00,43085,43090,43085,43090,21
28/05/2007,15:41:00,43095,43100,43095,43100,13
28/05/2007,15:42:00,43100,43100,43100,43100,5
28/05/2007,15:43:00,43100,43100,43095,43095,3
28/05/2007,15:44:00,43090,43090,43090,43090,4
28/05/2007,15:46:00,43100,43110,43100,43110,23
28/05/2007,15:47:00,43105,43125,43105,43110,35
28/05/2007,15:48:00,43110,43120,43110,43115,12
28/05/2007,15:49:00,43120,43120,43115,43115,7
28/05/2007,15:50:00,43115,43120,43115,43115,6
28/05/2007,15:51:00,43115,43115,43115,43115,7
28/05/2007,15:52:00,43110,43110,43110,43110,6
28/05/2007,15:53:00,43110,43110,43100,43100,10
28/05/2007,15:54:00,43105,43105,43105,43105,2
28/05/2007,15:56:00,43110,43110,43110,43110,4
28/05/2007,15:57:00,43115,43130,43115,43130,48
28/05/2007,15:58:00,43130,43130,43130,43130,9
28/05/2007,15:59:00,43130,43135,43125,43125,8
28/05/2007,16:00:00,43125,43125,43125,43125,6
28/05/2007,16:01:00,43125,43125,43125,43125,1
28/05/2007,16:02:00,43130,43130,43125,43125,4
28/05/2007,16:03:00,43130,43130,43130,43130,28
28/05/2007,16:04:00,43125,43135,43125,43135,3
28/05/2007,16:05:00,43130,43135,43130,43135,5
28/05/2007,16:06:00,43130,43135,43130,43130,29
28/05/2007,16:07:00,43130,43135,43130,43130,6
28/05/2007,16:08:00,43130,43130,43130,43130,2
28/05/2007,16:09:00,43130,43130,43130,43130,6
28/05/2007,16:12:00,43130,43130,43130,43130,3
28/05/2007,16:13:00,43130,43130,43130,43130,2
28/05/2007,16:14:00,43130,43130,43130,43130,5
28/05/2007,16:15:00,43135,43140,43135,43135,8
28/05/2007,16:16:00,43135,43140,43135,43135,14
28/05/2007,16:17:00,43135,43135,43130,43135,6
28/05/2007,16:18:00,43140,43140,43135,43135,2
28/05/2007,16:19:00,43135,43135,43135,43135,3
28/05/2007,16:20:00,43135,43135,43135,43135,6
28/05/2007,16:21:00,43135,43135,43135,43135,1
28/05/2007,16:22:00,43135,43135,43130,43135,16
28/05/2007,16:23:00,43130,43130,43130,43130,1
28/05/2007,16:24:00,43130,43130,43130,43130,12
28/05/2007,16:25:00,43125,43125,43125,43125,1
28/05/2007,16:26:00,43125,43130,43125,43130,2
28/05/2007,16:27:00,43130,43130,43130,43130,3
28/05/2007,16:28:00,43135,43135,43135,43135,1
28/05/2007,16:29:00,43130,43130,43130,43130,3
28/05/2007,16:30:00,43130,43130,43130,43130,4
28/05/2007,16:32:00,43130,43140,43130,43140,11
28/05/2007,16:33:00,43135,43135,43135,43135,7
28/05/2007,16:34:00,43135,43135,43135,43135,12
28/05/2007,16:35:00,43135,43140,43135,43140,3
28/05/2007,16:36:00,43135,43150,43135,43150,40
28/05/2007,16:37:00,43145,43160,43145,43160,15
28/05/2007,16:38:00,43155,43160,43155,43155,15
28/05/2007,16:39:00,43155,43155,43150,43155,4
28/05/2007,16:40:00,43155,43155,43155,43155,4
28/05/2007,16:41:00,43155,43160,43155,43160,6
28/05/2007,16:42:00,43160,43180,43160,43180,38
28/05/2007,16:43:00,43175,43175,43170,43175,18
28/05/2007,16:44:00,43165,43175,43165,43175,14
28/05/2007,16:45:00,43180,43180,43180,43180,8
28/05/2007,16:46:00,43180,43180,43180,43180,16
28/05/2007,16:47:00,43180,43185,43180,43180,12
28/05/2007,16:48:00,43180,43180,43175,43180,6
28/05/2007,16:49:00,43180,43180,43180,43180,1
28/05/2007,16:50:00,43180,43180,43180,43180,3
28/05/2007,16:51:00,43185,43185,43185,43185,4
28/05/2007,16:52:00,43185,43200,43185,43200,31
28/05/2007,16:53:00,43200,43200,43195,43195,9
28/05/2007,16:54:00,43200,43200,43195,43200,15
28/05/2007,16:55:00,43200,43205,43200,43200,13
28/05/2007,16:56:00,43200,43215,43190,43190,39
28/05/2007,16:57:00,43190,43190,43185,43185,4
28/05/2007,16:58:00,43190,43190,43185,43185,16
28/05/2007,16:59:00,43180,43185,43180,43185,4
28/05/2007,17:00:00,43190,43190,43190,43190,8
28/05/2007,17:01:00,43190,43195,43190,43195,12
28/05/2007,17:02:00,43200,43205,43200,43205,5
28/05/2007,17:03:00,43205,43220,43205,43215,48
28/05/2007,17:04:00,43220,43235,43215,43220,52
28/05/2007,17:05:00,43220,43225,43215,43215,25
28/05/2007,17:06:00,43210,43215,43210,43215,21
28/05/2007,17:07:00,43215,43225,43210,43225,21
28/05/2007,17:08:00,43220,43220,43215,43220,5
28/05/2007,17:09:00,43215,43215,43215,43215,1
28/05/2007,17:10:00,43215,43220,43215,43220,15
28/05/2007,17:11:00,43220,43220,43220,43220,6
28/05/2007,17:12:00,43220,43220,43220,43220,3
28/05/2007,17:13:00,43225,43225,43220,43220,11
28/05/2007,17:14:00,43220,43220,43220,43220,1
28/05/2007,17:15:00,43225,43230,43225,43230,25
28/05/2007,17:16:00,43230,43230,43230,43230,2
28/05/2007,17:17:00,43225,43230,43225,43230,3
28/05/2007,17:18:00,43225,43225,43225,43225,9
28/05/2007,17:19:00,43225,43225,43225,43225,7
28/05/2007,17:20:00,43225,43235,43220,43230,34
28/05/2007,17:21:00,43230,43230,43230,43230,8
28/05/2007,17:22:00,43235,43240,43235,43240,14
28/05/2007,17:23:00,43240,43240,43230,43235,21
28/05/2007,17:24:00,43235,43240,43235,43240,16
28/05/2007,17:25:00,43235,43240,43215,43230,44
28/05/2007,17:26:00,43230,43250,43230,43250,49
28/05/2007,17:27:00,43250,43270,43250,43265,55
28/05/2007,17:28:00,43270,43270,43260,43265,24
28/05/2007,17:29:00,43265,43270,43265,43270,24
28/05/2007,17:30:00,43265,43265,43260,43260,18
28/05/2007,17:31:00,43260,43270,43260,43260,15
28/05/2007,17:32:00,43260,43265,43260,43260,11
28/05/2007,17:33:00,43265,43270,43265,43265,14
28/05/2007,17:34:00,43265,43275,43265,43265,40
28/05/2007,17:35:00,43265,43270,43265,43265,7
28/05/2007,17:36:00,43260,43270,43260,43265,7
28/05/2007,17:37:00,43265,43270,43265,43265,11
28/05/2007,17:38:00,43270,43270,43265,43265,12
28/05/2007,17:39:00,43265,43270,43260,43260,39