DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
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
28/05/2007,17:37:00,43265,43270,43265,43270,10
28/05/2007,17:38:00,43270,43270,43265,43265,12
28/05/2007,17:39:00,43265,43270,43260,43260,39
29/05/2007,09:00:00,43305,43335,43280,43300,121
29/05/2007,09:01:00,43295,43320,43295,43315,65
29/05/2007,09:02:00,43320,43325,43305,43310,74
29/05/2007,09:03:00,43315,43315,43300,43305,48
29/05/2007,09:04:00,43305,43310,43300,43305,43
29/05/2007,09:05:00,43300,43310,43300,43310,34
29/05/2007,09:06:00,43305,43305,43295,43295,58
29/05/2007,09:07:00,43295,43295,43270,43275,62
29/05/2007,09:08:00,43275,43280,43260,43270,39
29/05/2007,09:09:00,43265,43270,43260,43270,26
29/05/2007,09:10:00,43275,43285,43265,43265,20
29/05/2007,09:11:00,43265,43265,43260,43260,12
29/05/2007,09:12:00,43265,43285,43265,43285,21
29/05/2007,09:13:00,43285,43285,43255,43255,63
29/05/2007,09:14:00,43260,43270,43255,43265,38
29/05/2007,09:15:00,43265,43270,43230,43230,64
29/05/2007,09:16:00,43235,43250,43230,43250,30
29/05/2007,09:17:00,43255,43260,43245,43245,32
29/05/2007,09:18:00,43245,43260,43245,43255,23
29/05/2007,09:19:00,43255,43265,43255,43260,23
29/05/2007,09:20:00,43270,43275,43230,43235,59
29/05/2007,09:21:00,43225,43225,43210,43215,91
29/05/2007,09:22:00,43215,43220,43200,43200,57
29/05/2007,09:23:00,43205,43220,43195,43215,72
29/05/2007,09:24:00,43220,43240,43215,43240,61
29/05/2007,09:25:00,43235,43240,43225,43235,35
29/05/2007,09:26:00,43220,43245,43220,43245,41
29/05/2007,09:27:00,43250,43255,43245,43250,46
29/05/2007,09:28:00,43245,43245,43240,43240,15
29/05/2007,09:29:00,43240,43245,43240,43240,26
29/05/2007,09:30:00,43240,43245,43235,43240,17
29/05/2007,09:31:00,43245,43250,43245,43245,19
29/05/2007,09:32:00,43245,43265,43245,43260,36
29/05/2007,09:33:00,43265,43270,43260,43270,53
29/05/2007,09:34:00,43270,43270,43265,43265,10
29/05/2007,09:35:00,43260,43260,43250,43260,33
29/05/2007,09:36:00,43255,43260,43255,43260,10
29/05/2007,09:37:00,43265,43280,43265,43275,45
29/05/2007,09:38:00,43275,43275,43270,43270,13
29/05/2007,09:39:00,43270,43270,43260,43270,7
29/05/2007,09:40:00,43270,43270,43240,43245,35
29/05/2007,09:41:00,43245,43245,43235,43235,18
29/05/2007,09:42:00,43235,43235,43220,43225,43
29/05/2007,09:43:00,43230,43240,43230,43240,14
29/05/2007,09:44:00,43235,43235,43220,43220,6
29/05/2007,09:45:00,43220,43225,43205,43225,41
29/05/2007,09:46:00,43220,43230,43220,43230,12
29/05/2007,09:47:00,43225,43225,43200,43200,57
29/05/2007,09:48:00,43195,43195,43185,43190,82
29/05/2007,09:49:00,43190,43190,43175,43180,36
29/05/2007,09:50:00,43180,43180,43145,43150,93
29/05/2007,09:51:00,43155,43165,43145,43165,60
29/05/2007,09:52:00,43170,43170,43165,43165,16
29/05/2007,09:53:00,43170,43170,43140,43145,46
29/05/2007,09:54:00,43145,43160,43145,43155,61
29/05/2007,09:55:00,43160,43170,43155,43170,23
29/05/2007,09:56:00,43170,43175,43165,43165,17
29/05/2007,09:57:00,43175,43175,43150,43150,30
29/05/2007,09:58:00,43155,43175,43150,43150,28
29/05/2007,09:59:00,43150,43165,43145,43155,35
29/05/2007,10:00:00,43155,43155,43115,43120,92
29/05/2007,10:01:00,43120,43125,43115,43125,69
29/05/2007,10:02:00,43125,43140,43125,43140,42
29/05/2007,10:03:00,43140,43150,43140,43140,34
29/05/2007,10:04:00,43135,43150,43135,43150,26
29/05/2007,10:05:00,43150,43150,43140,43145,14
29/05/2007,10:06:00,43150,43150,43150,43150,5
29/05/2007,10:07:00,43150,43170,43150,43165,51
29/05/2007,10:08:00,43170,43185,43160,43170,85
29/05/2007,10:09:00,43160,43170,43160,43170,8
29/05/2007,10:10:00,43170,43170,43150,43155,47
29/05/2007,10:11:00,43155,43165,43155,43165,19
29/05/2007,10:12:00,43170,43180,43170,43170,38
29/05/2007,10:13:00,43170,43170,43170,43170,4
29/05/2007,10:14:00,43170,43180,43170,43180,17
29/05/2007,10:15:00,43185,43185,43155,43170,52
29/05/2007,10:16:00,43170,43170,43160,43160,6
29/05/2007,10:17:00,43160,43175,43160,43175,11
29/05/2007,10:18:00,43175,43175,43175,43175,1
29/05/2007,10:19:00,43170,43170,43155,43160,26
29/05/2007,10:20:00,43160,43170,43160,43160,12
29/05/2007,10:21:00,43165,43170,43160,43160,9
29/05/2007,10:22:00,43165,43175,43160,43170,46
29/05/2007,10:23:00,43165,43170,43140,43140,46
29/05/2007,10:24:00,43140,43145,43125,43135,48
29/05/2007,10:25:00,43135,43135,43120,43125,39
29/05/2007,10:26:00,43130,43135,43130,43135,33
29/05/2007,10:27:00,43130,43140,43130,43135,11
29/05/2007,10:28:00,43135,43140,43130,43130,9
29/05/2007,10:29:00,43135,43145,43135,43140,14
29/05/2007,10:30:00,43140,43140,43140,43140,4
29/05/2007,10:31:00,43145,43150,43145,43150,4
29/05/2007,10:32:00,43155,43155,43155,43155,17
29/05/2007,10:33:00,43150,43150,43140,43140,20
29/05/2007,10:34:00,43145,43145,43125,43125,27
29/05/2007,10:35:00,43125,43140,43120,43140,38
29/05/2007,10:37:00,43140,43160,43140,43160,45
29/05/2007,10:38:00,43160,43165,43150,43150,23
29/05/2007,10:39:00,43155,43155,43155,43155,1
29/05/2007,10:40:00,43160,43160,43150,43155,6
29/05/2007,10:41:00,43155,43155,43155,43155,1
29/05/2007,10:43:00,43155,43155,43155,43155,2
29/05/2007,10:44:00,43155,43165,43150,43165,17
29/05/2007,10:46:00,43165,43165,43165,43165,2
29/05/2007,10:47:00,43165,43165,43160,43160,4
29/05/2007,10:48:00,43165,43165,43160,43160,9
29/05/2007,10:49:00,43155,43160,43150,43160,3
29/05/2007,10:50:00,43160,43160,43160,43160,2
29/05/2007,10:51:00,43160,43160,43160,43160,4
29/05/2007,10:52:00,43160,43160,43160,43160,3
29/05/2007,10:53:00,43165,43175,43165,43170,22
29/05/2007,10:54:00,43175,43180,43165,43165,18
29/05/2007,10:55:00,43170,43170,43165,43170,14
29/05/2007,10:56:00,43175,43175,43170,43175,20
29/05/2007,10:57:00,43175,43175,43175,43175,5
29/05/2007,10:58:00,43180,43180,43180,43180,4
29/05/2007,10:59:00,43180,43185,43175,43185,16
29/05/2007,11:00:00,43185,43185,43185,43185,7
29/05/2007,11:01:00,43185,43195,43180,43195,26
29/05/2007,11:02:00,43195,43200,43190,43200,32
29/05/2007,11:03:00,43195,43200,43195,43195,10
29/05/2007,11:04:00,43195,43195,43195,43195,5
29/05/2007,11:05:00,43195,43195,43190,43190,9
29/05/2007,11:06:00,43185,43185,43185,43185,7
29/05/2007,11:07:00,43180,43180,43175,43175,6
29/05/2007,11:08:00,43175,43180,43175,43180,26
29/05/2007,11:09:00,43185,43185,43185,43185,2
29/05/2007,11:10:00,43190,43190,43190,43190,5
29/05/2007,11:11:00,43185,43190,43185,43190,6
29/05/2007,11:12:00,43190,43205,43190,43205,16
29/05/2007,11:13:00,43200,43215,43195,43195,60
29/05/2007,11:14:00,43200,43205,43200,43200,8
29/05/2007,11:15:00,43200,43200,43190,43200,28
29/05/2007,11:16:00,43200,43210,43200,43210,22
29/05/2007,11:17:00,43205,43210,43205,43210,14
29/05/2007,11:18:00,43205,43205,43205,43205,1
29/05/2007,11:19:00,43200,43205,43200,43205,2
29/05/2007,11:20:00,43205,43205,43205,43205,3
29/05/2007,11:22:00,43205,43205,43195,43200,15
29/05/2007,11:23:00,43195,43195,43195,43195,3
29/05/2007,11:24:00,43195,43195,43190,43195,20
29/05/2007,11:25:00,43200,43210,43200,43210,12
29/05/2007,11:26:00,43210,43215,43210,43210,7
29/05/2007,11:27:00,43210,43210,43210,43210,1
29/05/2007,11:29:00,43215,43220,43215,43215,13
29/05/2007,11:30:00,43215,43220,43215,43215,10
29/05/2007,11:31:00,43215,43215,43210,43210,11
29/05/2007,11:32:00,43215,43215,43205,43205,7
29/05/2007,11:33:00,43210,43230,43210,43230,54
29/05/2007,11:34:00,43235,43255,43235,43245,49
29/05/2007,11:35:00,43245,43260,43245,43250,34
29/05/2007,11:36:00,43240,43245,43240,43245,7
29/05/2007,11:37:00,43240,43240,43225,43230,32
29/05/2007,11:38:00,43235,43235,43230,43230,3
29/05/2007,11:39:00,43230,43230,43220,43225,11
29/05/2007,11:40:00,43225,43225,43225,43225,4
29/05/2007,11:41:00,43230,43230,43230,43230,5
29/05/2007,11:42:00,43230,43235,43230,43235,4
29/05/2007,11:43:00,43235,43240,43235,43240,10
29/05/2007,11:44:00,43240,43240,43230,43230,12
29/05/2007,11:45:00,43230,43235,43230,43235,2
29/05/2007,11:46:00,43230,43230,43230,43230,6
29/05/2007,11:47:00,43230,43230,43230,43230,7
29/05/2007,11:48:00,43235,43235,43230,43235,9
29/05/2007,11:49:00,43235,43235,43235,43235,1
29/05/2007,11:50:00,43235,43235,43230,43230,2
29/05/2007,11:51:00,43225,43230,43225,43225,4
29/05/2007,11:52:00,43225,43225,43225,43225,4
29/05/2007,11:53:00,43225,43230,43225,43225,4
29/05/2007,11:54:00,43225,43225,43225,43225,2
29/05/2007,11:55:00,43220,43220,43195,43200,48
29/05/2007,11:56:00,43195,43195,43195,43195,13
29/05/2007,11:57:00,43195,43195,43190,43190,24
29/05/2007,11:58:00,43190,43200,43185,43200,34
29/05/2007,11:59:00,43200,43215,43200,43200,26
29/05/2007,12:00:00,43200,43200,43185,43185,29
29/05/2007,12:01:00,43195,43210,43195,43210,18
29/05/2007,12:02:00,43210,43210,43210,43210,3
29/05/2007,12:03:00,43210,43235,43210,43225,35
29/05/2007,12:04:00,43230,43230,43220,43220,4
29/05/2007,12:05:00,43225,43225,43225,43225,1
29/05/2007,12:06:00,43220,43220,43210,43215,10
29/05/2007,12:07:00,43215,43215,43210,43215,4
29/05/2007,12:08:00,43220,43220,43220,43220,4
29/05/2007,12:09:00,43220,43220,43220,43220,2
29/05/2007,12:10:00,43220,43220,43220,43220,1
29/05/2007,12:11:00,43220,43225,43220,43225,6
29/05/2007,12:12:00,43225,43230,43225,43225,19
29/05/2007,12:13:00,43225,43235,43225,43235,17
29/05/2007,12:14:00,43240,43245,43240,43240,21
29/05/2007,12:15:00,43245,43245,43240,43240,8
29/05/2007,12:16:00,43235,43245,43230,43245,13
29/05/2007,12:17:00,43245,43255,43245,43250,22
29/05/2007,12:18:00,43250,43255,43250,43250,11
29/05/2007,12:19:00,43245,43245,43245,43245,11
29/05/2007,12:20:00,43245,43255,43245,43255,17
29/05/2007,12:21:00,43255,43260,43250,43255,16
29/05/2007,12:22:00,43250,43250,43250,43250,5
29/05/2007,12:23:00,43250,43250,43250,43250,5
29/05/2007,12:24:00,43250,43250,43250,43250,7
29/05/2007,12:25:00,43250,43255,43250,43255,5
29/05/2007,12:26:00,43255,43265,43255,43265,26
29/05/2007,12:27:00,43270,43275,43270,43275,44
29/05/2007,12:28:00,43275,43285,43275,43275,24
29/05/2007,12:29:00,43275,43285,43265,43270,53
29/05/2007,12:30:00,43265,43275,43265,43275,9
29/05/2007,12:31:00,43270,43275,43270,43275,3
29/05/2007,12:32:00,43265,43265,43265,43265,2
29/05/2007,12:33:00,43265,43265,43265,43265,1
29/05/2007,12:34:00,43265,43265,43265,43265,15
29/05/2007,12:35:00,43265,43270,43265,43270,14
29/05/2007,12:36:00,43270,43275,43270,43275,14
29/05/2007,12:37:00,43280,43280,43280,43280,11
29/05/2007,12:38:00,43275,43280,43275,43280,8
29/05/2007,12:39:00,43280,43280,43280,43280,1
29/05/2007,12:40:00,43280,43280,43280,43280,3
29/05/2007,12:41:00,43280,43280,43280,43280,3
29/05/2007,12:42:00,43275,43280,43270,43270,17
29/05/2007,12:43:00,43270,43275,43270,43270,8
29/05/2007,12:44:00,43270,43270,43265,43265,15
29/05/2007,12:45:00,43265,43265,43265,43265,6
29/05/2007,12:46:00,43265,43265,43255,43255,17
29/05/2007,12:47:00,43250,43260,43250,43260,15
29/05/2007,12:48:00,43255,43260,43255,43255,7
29/05/2007,12:49:00,43255,43260,43255,43260,2
29/05/2007,12:50:00,43260,43265,43255,43265,13
29/05/2007,12:51:00,43265,43270,43265,43270,6
29/05/2007,12:52:00,43270,43270,43260,43260,6
29/05/2007,12:54:00,43260,43260,43260,43260,1
29/05/2007,12:55:00,43260,43260,43255,43255,5
29/05/2007,12:56:00,43260,43260,43255,43255,4
29/05/2007,12:57:00,43260,43260,43260,43260,2
29/05/2007,12:58:00,43255,43255,43235,43240,24
29/05/2007,12:59:00,43240,43250,43240,43250,6
29/05/2007,13:00:00,43250,43250,43235,43235,4
29/05/2007,13:01:00,43240,43240,43235,43235,7
29/05/2007,13:02:00,43235,43235,43225,43225,16
29/05/2007,13:03:00,43230,43230,43225,43225,8
29/05/2007,13:04:00,43225,43225,43210,43210,14
29/05/2007,13:05:00,43215,43215,43205,43205,17
29/05/2007,13:06:00,43210,43215,43210,43215,5
29/05/2007,13:07:00,43215,43220,43215,43220,2
29/05/2007,13:08:00,43215,43220,43215,43215,5
29/05/2007,13:09:00,43220,43230,43220,43225,22
29/05/2007,13:10:00,43230,43230,43230,43230,3
29/05/2007,13:11:00,43225,43225,43225,43225,2
29/05/2007,13:12:00,43225,43230,43225,43225,8
29/05/2007,13:13:00,43230,43235,43230,43235,9
29/05/2007,13:14:00,43235,43235,43230,43230,6
29/05/2007,13:16:00,43230,43230,43230,43230,4
29/05/2007,13:17:00,43225,43230,43225,43230,2
29/05/2007,13:18:00,43225,43225,43225,43225,2
29/05/2007,13:19:00,43220,43220,43220,43220,1
29/05/2007,13:21:00,43225,43225,43225,43225,1
29/05/2007,13:22:00,43220,43220,43220,43220,4
29/05/2007,13:23:00,43220,43220,43220,43220,3
29/05/2007,13:24:00,43225,43225,43225,43225,7
29/05/2007,13:25:00,43230,43230,43230,43230,6
29/05/2007,13:26:00,43230,43230,43230,43230,1
29/05/2007,13:27:00,43235,43235,43235,43235,16
29/05/2007,13:28:00,43240,43240,43240,43240,4
29/05/2007,13:30:00,43235,43235,43235,43235,4
29/05/2007,13:31:00,43235,43235,43235,43235,9
29/05/2007,13:32:00,43230,43230,43225,43225,13
29/05/2007,13:33:00,43220,43225,43215,43220,21
29/05/2007,13:34:00,43220,43220,43220,43220,1
29/05/2007,13:35:00,43220,43225,43220,43220,12
29/05/2007,13:37:00,43225,43225,43220,43220,9
29/05/2007,13:40:00,43220,43220,43220,43220,1
29/05/2007,13:41:00,43215,43215,43210,43215,11
29/05/2007,13:42:00,43210,43220,43210,43220,9
29/05/2007,13:43:00,43220,43225,43215,43220,9
29/05/2007,13:44:00,43230,43230,43230,43230,19
29/05/2007,13:45:00,43230,43230,43225,43225,6
29/05/2007,13:46:00,43225,43230,43225,43230,3
29/05/2007,13:47:00,43235,43235,43225,43230,19
29/05/2007,13:49:00,43220,43220,43215,43215,6
29/05/2007,13:50:00,43220,43225,43220,43225,6
29/05/2007,13:51:00,43220,43220,43220,43220,10
29/05/2007,13:53:00,43220,43220,43215,43215,17
29/05/2007,13:54:00,43220,43220,43220,43220,1
29/05/2007,13:55:00,43215,43215,43215,43215,2
29/05/2007,13:56:00,43210,43220,43195,43195,37
29/05/2007,13:57:00,43205,43215,43205,43215,14
29/05/2007,13:58:00,43215,43215,43215,43215,2
29/05/2007,13:59:00,43210,43210,43210,43210,2
29/05/2007,14:00:00,43210,43215,43205,43215,8
29/05/2007,14:01:00,43215,43215,43210,43210,12
29/05/2007,14:02:00,43210,43210,43210,43210,2
29/05/2007,14:03:00,43215,43215,43205,43205,6
29/05/2007,14:04:00,43205,43205,43205,43205,4
29/05/2007,14:05:00,43205,43205,43205,43205,3
29/05/2007,14:06:00,43200,43205,43185,43190,21
29/05/2007,14:07:00,43195,43195,43195,43195,9
29/05/2007,14:08:00,43195,43195,43195,43195,2
29/05/2007,14:09:00,43195,43200,43185,43190,20
29/05/2007,14:10:00,43190,43195,43190,43190,14
29/05/2007,14:11:00,43195,43195,43195,43195,5
29/05/2007,14:12:00,43190,43190,43185,43185,14
29/05/2007,14:13:00,43190,43210,43185,43210,45
29/05/2007,14:14:00,43210,43210,43205,43205,35
29/05/2007,14:15:00,43205,43210,43190,43205,42
29/05/2007,14:16:00,43205,43205,43200,43200,4
29/05/2007,14:17:00,43205,43205,43195,43195,13
29/05/2007,14:18:00,43200,43200,43200,43200,1
29/05/2007,14:19:00,43205,43205,43205,43205,1
29/05/2007,14:20:00,43205,43205,43195,43200,25
29/05/2007,14:21:00,43195,43205,43195,43205,51
29/05/2007,14:22:00,43205,43205,43205,43205,3
29/05/2007,14:23:00,43205,43205,43195,43195,5
29/05/2007,14:24:00,43195,43195,43185,43195,16
29/05/2007,14:25:00,43190,43195,43185,43190,27
29/05/2007,14:26:00,43190,43195,43190,43195,3
29/05/2007,14:27:00,43185,43190,43180,43190,9
29/05/2007,14:28:00,43190,43190,43180,43185,21
29/05/2007,14:29:00,43180,43185,43180,43185,5
29/05/2007,14:30:00,43185,43185,43180,43185,6
29/05/2007,14:31:00,43185,43185,43180,43180,3
29/05/2007,14:32:00,43180,43180,43180,43180,28
29/05/2007,14:33:00,43180,43190,43180,43180,20
29/05/2007,14:35:00,43180,43180,43180,43180,3
29/05/2007,14:36:00,43175,43175,43175,43175,9
29/05/2007,14:37:00,43175,43175,43165,43170,57
29/05/2007,14:38:00,43170,43170,43165,43165,7
29/05/2007,14:39:00,43170,43185,43170,43180,25
29/05/2007,14:40:00,43180,43180,43175,43175,2
29/05/2007,14:41:00,43175,43175,43170,43170,8
29/05/2007,14:42:00,43165,43170,43160,43170,13
29/05/2007,14:43:00,43170,43170,43165,43165,8
29/05/2007,14:44:00,43170,43175,43170,43175,8
29/05/2007,14:45:00,43175,43175,43170,43170,6
29/05/2007,14:46:00,43170,43170,43170,43170,4
29/05/2007,14:47:00,43170,43170,43170,43170,2
29/05/2007,14:48:00,43165,43165,43165,43165,6
29/05/2007,14:49:00,43165,43165,43165,43165,7
29/05/2007,14:50:00,43170,43175,43170,43170,11
29/05/2007,14:51:00,43170,43170,43160,43160,15
29/05/2007,14:52:00,43165,43170,43165,43170,18
29/05/2007,14:53:00,43175,43175,43170,43170,3
29/05/2007,14:54:00,43175,43175,43175,43175,1
29/05/2007,14:55:00,43170,43170,43165,43170,9
29/05/2007,14:56:00,43170,43170,43150,43155,24
29/05/2007,14:57:00,43155,43165,43155,43155,31
29/05/2007,14:58:00,43160,43160,43155,43155,5
29/05/2007,14:59:00,43160,43165,43160,43165,6
29/05/2007,15:00:00,43165,43165,43145,43145,47
29/05/2007,15:01:00,43145,43170,43145,43165,47
29/05/2007,15:02:00,43165,43165,43155,43155,25
29/05/2007,15:03:00,43160,43160,43155,43160,11
29/05/2007,15:04:00,43160,43170,43160,43170,23
29/05/2007,15:05:00,43170,43170,43160,43160,19
29/05/2007,15:06:00,43170,43170,43170,43170,2
29/05/2007,15:07:00,43165,43180,43165,43180,14
29/05/2007,15:08:00,43180,43180,43175,43175,7
29/05/2007,15:09:00,43175,43180,43165,43165,14
29/05/2007,15:10:00,43160,43165,43160,43165,4
29/05/2007,15:11:00,43165,43170,43160,43160,43
29/05/2007,15:12:00,43165,43170,43165,43170,14
29/05/2007,15:14:00,43170,43170,43170,43170,2
29/05/2007,15:15:00,43165,43165,43165,43165,7
29/05/2007,15:16:00,43165,43170,43165,43165,5
29/05/2007,15:17:00,43165,43165,43165,43165,2
29/05/2007,15:18:00,43165,43165,43160,43160,8
29/05/2007,15:19:00,43165,43165,43155,43160,15
29/05/2007,15:20:00,43160,43160,43155,43155,9
29/05/2007,15:21:00,43160,43165,43160,43165,15
29/05/2007,15:22:00,43165,43170,43165,43170,4
29/05/2007,15:23:00,43165,43165,43165,43165,6
29/05/2007,15:24:00,43165,43165,43165,43165,4
29/05/2007,15:25:00,43170,43170,43170,43170,3
29/05/2007,15:26:00,43170,43175,43170,43175,14
29/05/2007,15:27:00,43170,43170,43170,43170,3
29/05/2007,15:28:00,43165,43165,43165,43165,11
29/05/2007,15:29:00,43160,43160,43145,43150,36
29/05/2007,15:30:00,43150,43155,43145,43145,14
29/05/2007,15:31:00,43150,43150,43140,43140,19
29/05/2007,15:32:00,43140,43150,43135,43135,44
29/05/2007,15:33:00,43135,43155,43135,43155,42
29/05/2007,15:34:00,43150,43170,43150,43160,59
29/05/2007,15:35:00,43165,43165,43155,43155,25
29/05/2007,15:36:00,43150,43170,43150,43170,47
29/05/2007,15:37:00,43175,43180,43155,43165,52
29/05/2007,15:38:00,43155,43155,43135,43150,75
29/05/2007,15:39:00,43140,43155,43140,43140,32
29/05/2007,15:40:00,43145,43145,43125,43135,35
29/05/2007,15:41:00,43135,43135,43110,43115,139
29/05/2007,15:42:00,43120,43125,43110,43120,31
29/05/2007,15:43:00,43125,43140,43120,43125,31
29/05/2007,15:44:00,43125,43135,43125,43135,9
29/05/2007,15:45:00,43135,43135,43120,43120,21
29/05/2007,15:46:00,43125,43135,43125,43130,34
29/05/2007,15:47:00,43135,43135,43125,43130,21
29/05/2007,15:48:00,43135,43140,43135,43140,36
29/05/2007,15:49:00,43140,43165,43140,43165,70
29/05/2007,15:50:00,43165,43165,43160,43160,22
29/05/2007,15:51:00,43165,43165,43155,43155,18
29/05/2007,15:52:00,43150,43155,43145,43145,25
29/05/2007,15:53:00,43145,43145,43140,43145,48
29/05/2007,15:54:00,43145,43145,43130,43130,22
29/05/2007,15:55:00,43130,43135,43110,43120,85
29/05/2007,15:56:00,43115,43135,43110,43130,44
29/05/2007,15:57:00,43130,43135,43120,43125,22
29/05/2007,15:58:00,43125,43135,43120,43135,10
29/05/2007,15:59:00,43135,43150,43135,43140,19
29/05/2007,16:00:00,43150,43195,43140,43170,252
29/05/2007,16:01:00,43165,43185,43155,43165,131
29/05/2007,16:02:00,43165,43165,43140,43140,67
29/05/2007,16:03:00,43140,43155,43135,43150,51
29/05/2007,16:04:00,43145,43160,43140,43145,55
29/05/2007,16:05:00,43145,43170,43140,43160,42
29/05/2007,16:06:00,43155,43160,43130,43130,78
29/05/2007,16:07:00,43130,43130,43110,43120,85
29/05/2007,16:08:00,43120,43130,43115,43115,31
29/05/2007,16:09:00,43120,43140,43120,43135,45
29/05/2007,16:10:00,43130,43135,43120,43120,43
29/05/2007,16:11:00,43115,43115,43075,43080,208
29/05/2007,16:12:00,43080,43090,43075,43085,64
29/05/2007,16:13:00,43085,43095,43085,43085,50
29/05/2007,16:14:00,43090,43105,43085,43105,34
29/05/2007,16:15:00,43110,43110,43085,43085,64
29/05/2007,16:16:00,43090,43100,43085,43100,69
29/05/2007,16:17:00,43095,43105,43090,43100,66
29/05/2007,16:18:00,43100,43105,43090,43105,64
29/05/2007,16:19:00,43110,43120,43105,43105,69
29/05/2007,16:20:00,43100,43105,43095,43100,30
29/05/2007,16:21:00,43095,43110,43095,43110,62
29/05/2007,16:22:00,43100,43100,43085,43085,34
29/05/2007,16:23:00,43085,43085,43060,43065,109
29/05/2007,16:24:00,43070,43075,43065,43070,29
29/05/2007,16:25:00,43065,43080,43060,43075,47
29/05/2007,16:26:00,43075,43075,43060,43060,32
29/05/2007,16:27:00,43065,43065,43050,43060,64
29/05/2007,16:28:00,43060,43065,43050,43055,29
29/05/2007,16:29:00,43060,43065,43055,43065,23
29/05/2007,16:30:00,43070,43070,43060,43070,27
29/05/2007,16:31:00,43065,43075,43060,43075,34
29/05/2007,16:32:00,43075,43080,43050,43060,79
29/05/2007,16:33:00,43060,43065,43055,43055,13
29/05/2007,16:34:00,43055,43055,43030,43040,116
29/05/2007,16:35:00,43040,43050,43030,43050,53
29/05/2007,16:36:00,43045,43055,43045,43055,23
29/05/2007,16:37:00,43060,43060,43050,43060,24
29/05/2007,16:38:00,43060,43080,43060,43070,66
29/05/2007,16:39:00,43070,43075,43060,43075,65
29/05/2007,16:40:00,43070,43075,43070,43075,19
29/05/2007,16:41:00,43070,43075,43060,43060,29
29/05/2007,16:42:00,43055,43055,43040,43045,59
29/05/2007,16:43:00,43045,43050,43040,43040,26
29/05/2007,16:44:00,43040,43055,43040,43040,40
29/05/2007,16:45:00,43045,43050,43045,43050,8
29/05/2007,16:46:00,43050,43060,43050,43055,17
29/05/2007,16:47:00,43055,43060,43055,43060,16
29/05/2007,16:48:00,43060,43075,43060,43070,48
29/05/2007,16:49:00,43075,43090,43075,43075,59
29/05/2007,16:50:00,43075,43080,43070,43080,21
29/05/2007,16:51:00,43085,43085,43075,43075,27
29/05/2007,16:52:00,43075,43085,43070,43075,69
29/05/2007,16:53:00,43070,43080,43070,43080,11
29/05/2007,16:54:00,43080,43090,43080,43080,22
29/05/2007,16:55:00,43080,43080,43070,43080,32
29/05/2007,16:56:00,43070,43085,43070,43085,9
29/05/2007,16:57:00,43080,43085,43060,43060,35
29/05/2007,16:58:00,43065,43075,43060,43075,10
29/05/2007,16:59:00,43070,43075,43070,43070,10
29/05/2007,17:00:00,43075,43080,43070,43075,20
29/05/2007,17:01:00,43080,43085,43070,43075,10
29/05/2007,17:02:00,43070,43070,43055,43060,22
29/05/2007,17:03:00,43060,43075,43050,43075,67
29/05/2007,17:04:00,43070,43075,43070,43075,8
29/05/2007,17:05:00,43080,43080,43065,43070,33
29/05/2007,17:06:00,43065,43070,43060,43065,20
29/05/2007,17:07:00,43065,43065,43055,43060,27
29/05/2007,17:08:00,43060,43060,43055,43060,45
29/05/2007,17:09:00,43060,43070,43045,43050,50
29/05/2007,17:10:00,43050,43060,43050,43060,17
29/05/2007,17:11:00,43060,43075,43060,43070,35
29/05/2007,17:12:00,43075,43085,43075,43080,18
29/05/2007,17:13:00,43075,43090,43075,43080,93
29/05/2007,17:14:00,43085,43085,43075,43075,51
29/05/2007,17:15:00,43075,43080,43060,43060,57
29/05/2007,17:16:00,43060,43070,43055,43060,20
29/05/2007,17:17:00,43055,43065,43055,43055,30
29/05/2007,17:18:00,43050,43060,43050,43055,14
29/05/2007,17:19:00,43055,43060,43050,43050,47
29/05/2007,17:20:00,43055,43065,43050,43055,18
29/05/2007,17:21:00,43055,43055,43035,43040,50
29/05/2007,17:22:00,43040,43045,43035,43040,41
29/05/2007,17:23:00,43045,43050,43040,43050,38
29/05/2007,17:24:00,43045,43050,43045,43045,82
29/05/2007,17:25:00,43045,43050,43030,43030,108
29/05/2007,17:26:00,43035,43040,43030,43030,20
29/05/2007,17:27:00,43035,43035,43015,43025,57
29/05/2007,17:28:00,43030,43050,43025,43045,52
29/05/2007,17:29:00,43050,43060,43040,43060,61
29/05/2007,17:30:00,43055,43055,43040,43050,45
29/05/2007,17:31:00,43055,43060,43050,43060,28
29/05/2007,17:32:00,43060,43065,43055,43055,30
29/05/2007,17:33:00,43060,43070,43055,43070,61
29/05/2007,17:34:00,43065,43065,43060,43060,26
29/05/2007,17:35:00,43060,43065,43055,43060,47
29/05/2007,17:36:00,43065,43075,43065,43075,38
29/05/2007,17:37:00,43075,43080,43070,43075,26
29/05/2007,17:38:00,43075,43080,43070,43075,33
29/05/2007,17:39:00,43085,43090,43075,43085,73
29/05/2007,17:40:00,43080,43080,43080,43080,1
30/05/2007,09:00:00,43000,43000,42780,42820,245
30/05/2007,09:01:00,42810,42820,42795,42795,100
30/05/2007,09:02:00,42800,42800,42685,42730,133
30/05/2007,09:03:00,42735,42770,42720,42750,105
30/05/2007,09:04:00,42750,42760,42725,42725,62
30/05/2007,09:05:00,42725,42760,42720,42725,164
30/05/2007,09:06:00,42730,42740,42700,42700,88
30/05/2007,09:07:00,42715,42730,42700,42720,79
30/05/2007,09:08:00,42730,42730,42715,42725,67
30/05/2007,09:09:00,42725,42735,42720,42730,57
30/05/2007,09:10:00,42740,42755,42730,42755,28
30/05/2007,09:11:00,42755,42770,42755,42765,71
30/05/2007,09:12:00,42765,42775,42765,42765,58
30/05/2007,09:13:00,42765,42765,42750,42760,54
30/05/2007,09:14:00,42760,42775,42760,42775,49
30/05/2007,09:15:00,42770,42780,42750,42770,66
30/05/2007,09:16:00,42775,42790,42775,42785,78
30/05/2007,09:17:00,42785,42785,42780,42785,29
30/05/2007,09:18:00,42790,42795,42765,42770,89
30/05/2007,09:19:00,42765,42770,42750,42750,43
30/05/2007,09:20:00,42755,42755,42735,42740,35
30/05/2007,09:21:00,42740,42760,42730,42760,51
30/05/2007,09:22:00,42765,42765,42755,42755,19
30/05/2007,09:23:00,42755,42760,42750,42750,23
30/05/2007,09:24:00,42750,42755,42750,42750,10
30/05/2007,09:25:00,42755,42755,42740,42740,37
30/05/2007,09:26:00,42740,42740,42720,42720,69
30/05/2007,09:27:00,42725,42740,42720,42740,27
30/05/2007,09:28:00,42740,42740,42725,42725,16
30/05/2007,09:29:00,42720,42735,42720,42735,26
30/05/2007,09:30:00,42730,42730,42720,42720,21
30/05/2007,09:31:00,42730,42755,42730,42750,26
30/05/2007,09:32:00,42755,42780,42755,42770,90
30/05/2007,09:33:00,42775,42775,42770,42775,6
30/05/2007,09:34:00,42775,42775,42765,42770,24
30/05/2007,09:35:00,42765,42770,42760,42765,12
30/05/2007,09:36:00,42765,42770,42760,42765,13
30/05/2007,09:37:00,42765,42770,42760,42765,17
30/05/2007,09:38:00,42765,42765,42755,42760,13
30/05/2007,09:39:00,42755,42760,42755,42760,20
30/05/2007,09:40:00,42755,42765,42750,42765,51
30/05/2007,09:41:00,42765,42775,42765,42770,19
30/05/2007,09:42:00,42765,42765,42760,42765,22
30/05/2007,09:43:00,42755,42760,42745,42750,33
30/05/2007,09:44:00,42745,42760,42745,42750,30
30/05/2007,09:45:00,42760,42760,42725,42730,52
30/05/2007,09:46:00,42730,42750,42725,42750,32
30/05/2007,09:47:00,42745,42755,42745,42745,26
30/05/2007,09:48:00,42750,42750,42740,42740,7
30/05/2007,09:49:00,42745,42765,42745,42765,38
30/05/2007,09:50:00,42765,42770,42755,42755,41
30/05/2007,09:51:00,42755,42760,42745,42745,26
30/05/2007,09:52:00,42745,42745,42725,42730,45
30/05/2007,09:53:00,42725,42745,42725,42735,38
30/05/2007,09:54:00,42740,42745,42740,42745,20
30/05/2007,09:55:00,42745,42745,42730,42730,18
30/05/2007,09:56:00,42730,42730,42710,42730,48
30/05/2007,09:57:00,42730,42730,42725,42725,7
30/05/2007,09:58:00,42725,42725,42715,42715,14
30/05/2007,09:59:00,42715,42715,42690,42695,113
30/05/2007,10:00:00,42690,42690,42650,42665,155
30/05/2007,10:01:00,42665,42670,42660,42665,74
30/05/2007,10:02:00,42665,42680,42660,42675,71
30/05/2007,10:03:00,42680,42685,42660,42660,96
30/05/2007,10:04:00,42665,42680,42665,42680,27
30/05/2007,10:05:00,42680,42710,42680,42700,80
30/05/2007,10:06:00,42700,42710,42700,42700,36
30/05/2007,10:07:00,42705,42710,42705,42705,25
30/05/2007,10:08:00,42700,42705,42690,42690,29
30/05/2007,10:09:00,42690,42690,42675,42680,38
30/05/2007,10:10:00,42680,42690,42670,42680,32
30/05/2007,10:11:00,42690,42700,42685,42685,50
30/05/2007,10:12:00,42690,42690,42685,42685,4
30/05/2007,10:13:00,42690,42700,42690,42695,17
30/05/2007,10:14:00,42695,42695,42675,42675,31
30/05/2007,10:15:00,42675,42685,42675,42685,18
30/05/2007,10:16:00,42680,42685,42675,42675,53
30/05/2007,10:17:00,42670,42675,42670,42670,17
30/05/2007,10:18:00,42670,42670,42640,42645,138
30/05/2007,10:19:00,42645,42650,42630,42635,82
30/05/2007,10:20:00,42630,42630,42620,42625,137
30/05/2007,10:21:00,42630,42645,42620,42645,156
30/05/2007,10:22:00,42640,42650,42640,42640,33
30/05/2007,10:23:00,42635,42640,42625,42630,38
30/05/2007,10:24:00,42630,42630,42615,42620,70
30/05/2007,10:25:00,42615,42625,42610,42615,66
30/05/2007,10:26:00,42620,42655,42620,42655,37
30/05/2007,10:27:00,42655,42655,42650,42650,14
30/05/2007,10:28:00,42655,42690,42655,42685,57
30/05/2007,10:29:00,42690,42690,42670,42670,65
30/05/2007,10:30:00,42680,42685,42675,42680,46
30/05/2007,10:31:00,42680,42680,42665,42675,19
30/05/2007,10:32:00,42670,42670,42670,42670,6
30/05/2007,10:33:00,42665,42665,42660,42665,25
30/05/2007,10:34:00,42660,42670,42660,42665,8
30/05/2007,10:35:00,42670,42675,42670,42675,11
30/05/2007,10:36:00,42675,42675,42670,42670,9
30/05/2007,10:37:00,42670,42675,42665,42675,33
30/05/2007,10:38:00,42670,42670,42665,42665,6
30/05/2007,10:39:00,42675,42675,42675,42675,3
30/05/2007,10:40:00,42665,42665,42660,42665,10
30/05/2007,10:41:00,42660,42660,42645,42655,67
30/05/2007,10:42:00,42660,42670,42650,42670,20
30/05/2007,10:43:00,42665,42665,42660,42660,3
30/05/2007,10:44:00,42665,42665,42660,42665,56
30/05/2007,10:45:00,42670,42675,42670,42675,7
30/05/2007,10:46:00,42675,42675,42670,42670,6
30/05/2007,10:47:00,42675,42685,42675,42675,26
30/05/2007,10:48:00,42675,42675,42655,42660,59
30/05/2007,10:49:00,42660,42660,42660,42660,11
30/05/2007,10:50:00,42665,42665,42645,42660,64
30/05/2007,10:51:00,42655,42665,42655,42660,13
30/05/2007,10:52:00,42665,42670,42660,42660,38
30/05/2007,10:53:00,42660,42660,42655,42655,6