DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/01/2007,15.39.00,42675,42680,42675,42675,26
24/01/2007,15.40.00,42675,42690,42670,42685,35
24/01/2007,15.41.00,42690,42690,42680,42685,62
24/01/2007,15.42.00,42685,42710,42685,42700,73
24/01/2007,15.43.00,42700,42710,42695,42700,37
24/01/2007,15.44.00,42705,42725,42700,42720,73
24/01/2007,15.45.00,42720,42735,42720,42720,102
24/01/2007,15.46.00,42720,42725,42715,42725,50
24/01/2007,15.47.00,42720,42725,42720,42720,32
24/01/2007,15.48.00,42720,42725,42715,42715,32
24/01/2007,15.49.00,42715,42720,42710,42715,28
24/01/2007,15.50.00,42710,42715,42700,42700,43
24/01/2007,15.51.00,42700,42700,42680,42685,78
24/01/2007,15.52.00,42685,42695,42675,42695,89
24/01/2007,15.53.00,42700,42705,42690,42690,40
24/01/2007,15.54.00,42695,42710,42690,42710,43
24/01/2007,15.55.00,42710,42710,42690,42690,76
24/01/2007,15.56.00,42685,42705,42685,42700,68
24/01/2007,15.57.00,42690,42695,42670,42670,36
24/01/2007,15.58.00,42665,42675,42655,42675,108
24/01/2007,15.59.00,42670,42680,42665,42675,55
24/01/2007,16.00.00,42675,42690,42670,42690,29
24/01/2007,16.01.00,42695,42705,42695,42700,91
24/01/2007,16.02.00,42700,42700,42695,42695,41
24/01/2007,16.03.00,42695,42705,42680,42680,43
24/01/2007,16.04.00,42680,42690,42675,42685,58
24/01/2007,16.05.00,42685,42685,42680,42685,16
24/01/2007,16.06.00,42690,42695,42675,42680,50
24/01/2007,16.07.00,42680,42680,42665,42665,46
24/01/2007,16.08.00,42670,42685,42670,42675,58
24/01/2007,16.09.00,42675,42685,42675,42685,13
24/01/2007,16.10.00,42680,42680,42675,42680,19
24/01/2007,16.11.00,42680,42690,42680,42690,12
24/01/2007,16.12.00,42690,42695,42685,42690,23
24/01/2007,16.13.00,42690,42690,42660,42660,52
24/01/2007,16.14.00,42665,42690,42660,42680,70
24/01/2007,16.15.00,42680,42690,42675,42690,33
24/01/2007,16.16.00,42690,42690,42680,42690,16
24/01/2007,16.17.00,42685,42700,42685,42700,33
24/01/2007,16.18.00,42700,42715,42700,42710,42
24/01/2007,16.19.00,42710,42715,42705,42705,25
24/01/2007,16.20.00,42705,42710,42700,42700,21
24/01/2007,16.21.00,42695,42695,42685,42685,26
24/01/2007,16.22.00,42690,42700,42690,42700,34
24/01/2007,16.23.00,42695,42695,42670,42670,29
24/01/2007,16.24.00,42670,42695,42670,42695,55
24/01/2007,16.25.00,42695,42695,42685,42685,19
24/01/2007,16.26.00,42680,42680,42665,42670,32
24/01/2007,16.27.00,42670,42680,42670,42680,20
24/01/2007,16.28.00,42685,42690,42665,42685,75
24/01/2007,16.29.00,42680,42680,42670,42675,21
24/01/2007,16.30.00,42675,42685,42670,42680,56
24/01/2007,16.31.00,42685,42685,42670,42680,25
24/01/2007,16.32.00,42685,42700,42685,42695,29
24/01/2007,16.33.00,42690,42695,42680,42695,43
24/01/2007,16.34.00,42695,42700,42685,42700,66
24/01/2007,16.35.00,42705,42725,42705,42725,76
24/01/2007,16.36.00,42730,42735,42715,42715,47
24/01/2007,16.37.00,42715,42720,42710,42715,25
24/01/2007,16.38.00,42720,42720,42700,42710,38
24/01/2007,16.39.00,42710,42710,42695,42695,44
24/01/2007,16.40.00,42700,42700,42685,42685,24
24/01/2007,16.41.00,42685,42705,42675,42705,70
24/01/2007,16.42.00,42700,42700,42695,42695,12
24/01/2007,16.43.00,42700,42700,42680,42695,51
24/01/2007,16.44.00,42695,42705,42695,42705,17
24/01/2007,16.45.00,42705,42720,42700,42705,74
24/01/2007,16.46.00,42705,42715,42705,42705,17
24/01/2007,16.47.00,42705,42715,42695,42700,54
24/01/2007,16.48.00,42695,42700,42695,42695,11
24/01/2007,16.49.00,42695,42695,42695,42695,8
24/01/2007,16.50.00,42695,42700,42690,42700,22
24/01/2007,16.51.00,42695,42695,42685,42695,16
24/01/2007,16.52.00,42690,42700,42685,42700,21
24/01/2007,16.53.00,42700,42715,42695,42710,49
24/01/2007,16.54.00,42720,42725,42715,42720,35
24/01/2007,16.55.00,42715,42730,42715,42720,36
24/01/2007,16.56.00,42720,42725,42710,42720,42
24/01/2007,16.57.00,42720,42730,42715,42730,47
24/01/2007,16.58.00,42730,42745,42730,42745,93
24/01/2007,16.59.00,42745,42750,42740,42745,51
24/01/2007,17.00.00,42745,42750,42740,42745,37
24/01/2007,17.01.00,42745,42760,42740,42755,66
24/01/2007,17.02.00,42755,42760,42745,42750,68
24/01/2007,17.03.00,42750,42770,42750,42770,103
24/01/2007,17.04.00,42775,42780,42770,42770,72
24/01/2007,17.05.00,42770,42775,42760,42765,57
24/01/2007,17.06.00,42765,42775,42765,42765,25
24/01/2007,17.07.00,42770,42775,42770,42770,29
24/01/2007,17.08.00,42770,42775,42770,42775,12
24/01/2007,17.09.00,42770,42780,42770,42780,34
24/01/2007,17.10.00,42780,42785,42780,42780,40
24/01/2007,17.11.00,42775,42780,42765,42765,39
24/01/2007,17.12.00,42765,42770,42760,42770,20
24/01/2007,17.13.00,42770,42770,42760,42765,10
24/01/2007,17.14.00,42765,42770,42755,42755,18
24/01/2007,17.15.00,42755,42755,42750,42755,41
24/01/2007,17.16.00,42755,42760,42750,42760,23
24/01/2007,17.17.00,42760,42760,42755,42755,10
24/01/2007,17.18.00,42755,42755,42750,42750,17
24/01/2007,17.19.00,42755,42755,42750,42750,15
24/01/2007,17.20.00,42750,42755,42745,42755,36
24/01/2007,17.21.00,42755,42760,42750,42760,40
24/01/2007,17.22.00,42760,42765,42755,42760,18
24/01/2007,17.23.00,42755,42760,42755,42755,25
24/01/2007,17.24.00,42760,42765,42755,42755,68
24/01/2007,17.25.00,42755,42760,42750,42760,73
24/01/2007,17.26.00,42755,42760,42755,42760,40
24/01/2007,17.27.00,42765,42765,42760,42765,19
24/01/2007,17.28.00,42765,42775,42760,42765,42
24/01/2007,17.29.00,42760,42765,42750,42755,49
24/01/2007,17.30.00,42755,42765,42755,42760,31
24/01/2007,17.31.00,42765,42765,42760,42760,15
24/01/2007,17.32.00,42765,42770,42765,42770,13
24/01/2007,17.33.00,42770,42775,42765,42770,31
24/01/2007,17.34.00,42770,42780,42765,42765,66
24/01/2007,17.35.00,42770,42775,42765,42770,35
24/01/2007,17.36.00,42770,42775,42765,42775,29
24/01/2007,17.37.00,42765,42780,42765,42780,32
24/01/2007,17.38.00,42780,42785,42770,42780,28
24/01/2007,17.39.00,42780,42795,42775,42775,81
25/01/2007,09.00.00,42785,42830,42750,42795,104
25/01/2007,09.01.00,42790,42795,42780,42785,60
25/01/2007,09.02.00,42780,42785,42780,42780,30
25/01/2007,09.03.00,42785,42785,42775,42785,33
25/01/2007,09.04.00,42785,42790,42780,42785,63
25/01/2007,09.05.00,42780,42785,42775,42775,38
25/01/2007,09.06.00,42780,42785,42775,42780,30
25/01/2007,09.07.00,42785,42795,42785,42795,66
25/01/2007,09.08.00,42795,42795,42780,42780,54
25/01/2007,09.09.00,42780,42780,42765,42765,41
25/01/2007,09.10.00,42770,42780,42755,42760,51
25/01/2007,09.11.00,42755,42755,42740,42745,63
25/01/2007,09.12.00,42745,42745,42735,42740,51
25/01/2007,09.13.00,42740,42740,42725,42730,32
25/01/2007,09.14.00,42735,42750,42735,42740,36
25/01/2007,09.15.00,42740,42740,42735,42740,18
25/01/2007,09.16.00,42740,42750,42740,42750,42
25/01/2007,09.17.00,42750,42750,42735,42740,21
25/01/2007,09.18.00,42740,42740,42730,42735,36
25/01/2007,09.19.00,42735,42735,42725,42725,21
25/01/2007,09.20.00,42725,42725,42715,42720,61
25/01/2007,09.21.00,42720,42725,42715,42715,48
25/01/2007,09.22.00,42720,42730,42715,42730,35
25/01/2007,09.23.00,42725,42730,42720,42720,33
25/01/2007,09.24.00,42720,42720,42710,42715,60
25/01/2007,09.25.00,42715,42715,42690,42700,235
25/01/2007,09.26.00,42695,42700,42680,42685,78
25/01/2007,09.27.00,42685,42700,42685,42695,26
25/01/2007,09.28.00,42690,42700,42685,42700,27
25/01/2007,09.29.00,42700,42705,42690,42700,17
25/01/2007,09.30.00,42700,42700,42690,42700,31
25/01/2007,09.31.00,42695,42700,42695,42700,17
25/01/2007,09.32.00,42700,42705,42685,42690,63
25/01/2007,09.33.00,42690,42695,42690,42695,9
25/01/2007,09.34.00,42700,42705,42700,42705,20
25/01/2007,09.35.00,42705,42720,42695,42715,115
25/01/2007,09.36.00,42715,42730,42715,42725,19
25/01/2007,09.37.00,42730,42735,42730,42735,17
25/01/2007,09.38.00,42735,42740,42725,42730,17
25/01/2007,09.39.00,42730,42730,42720,42720,18
25/01/2007,09.40.00,42725,42730,42725,42730,15
25/01/2007,09.41.00,42730,42730,42730,42730,8
25/01/2007,09.42.00,42725,42735,42725,42735,8
25/01/2007,09.43.00,42735,42735,42725,42735,38
25/01/2007,09.44.00,42730,42740,42730,42735,17
25/01/2007,09.45.00,42740,42740,42740,42740,5
25/01/2007,09.46.00,42740,42765,42740,42760,68
25/01/2007,09.47.00,42760,42765,42755,42755,42
25/01/2007,09.48.00,42760,42760,42750,42755,42
25/01/2007,09.49.00,42755,42760,42755,42760,9
25/01/2007,09.50.00,42765,42775,42765,42770,25
25/01/2007,09.51.00,42775,42775,42770,42775,27
25/01/2007,09.52.00,42775,42775,42760,42765,54
25/01/2007,09.53.00,42765,42770,42760,42770,16
25/01/2007,09.54.00,42770,42770,42770,42770,4
25/01/2007,09.55.00,42765,42765,42765,42765,10
25/01/2007,09.56.00,42765,42770,42765,42765,9
25/01/2007,09.57.00,42765,42775,42760,42775,32
25/01/2007,09.58.00,42765,42765,42760,42760,11
25/01/2007,09.59.00,42760,42765,42760,42765,8
25/01/2007,10.00.00,42755,42760,42720,42725,137
25/01/2007,10.01.00,42720,42755,42710,42755,101
25/01/2007,10.02.00,42755,42760,42735,42735,32
25/01/2007,10.03.00,42735,42745,42730,42745,34
25/01/2007,10.04.00,42750,42760,42735,42760,51
25/01/2007,10.05.00,42765,42770,42760,42770,35
25/01/2007,10.06.00,42770,42770,42765,42765,14
25/01/2007,10.07.00,42765,42770,42765,42765,14
25/01/2007,10.08.00,42765,42775,42765,42775,15
25/01/2007,10.09.00,42775,42775,42760,42765,28
25/01/2007,10.10.00,42765,42775,42755,42775,18
25/01/2007,10.11.00,42780,42785,42770,42785,111
25/01/2007,10.12.00,42785,42820,42785,42815,100
25/01/2007,10.13.00,42815,42830,42810,42820,54
25/01/2007,10.14.00,42820,42820,42815,42820,22
25/01/2007,10.15.00,42820,42845,42815,42840,108
25/01/2007,10.16.00,42840,42860,42840,42850,124
25/01/2007,10.17.00,42855,42860,42845,42850,75
25/01/2007,10.18.00,42850,42850,42835,42840,63
25/01/2007,10.19.00,42840,42855,42835,42850,60
25/01/2007,10.20.00,42845,42850,42845,42850,33
25/01/2007,10.21.00,42850,42855,42850,42855,19
25/01/2007,10.22.00,42850,42860,42840,42840,38
25/01/2007,10.23.00,42840,42845,42840,42845,8
25/01/2007,10.24.00,42845,42845,42840,42840,9
25/01/2007,10.25.00,42840,42840,42835,42835,20
25/01/2007,10.26.00,42840,42850,42840,42850,8
25/01/2007,10.27.00,42845,42850,42845,42850,12
25/01/2007,10.28.00,42845,42845,42830,42830,20
25/01/2007,10.29.00,42830,42845,42825,42840,36
25/01/2007,10.30.00,42840,42855,42840,42850,12
25/01/2007,10.31.00,42850,42855,42850,42850,17
25/01/2007,10.32.00,42845,42845,42845,42845,13
25/01/2007,10.33.00,42845,42850,42840,42840,16
25/01/2007,10.34.00,42835,42835,42830,42835,18
25/01/2007,10.35.00,42835,42835,42835,42835,2
25/01/2007,10.36.00,42830,42835,42825,42825,22
25/01/2007,10.37.00,42830,42835,42830,42835,13
25/01/2007,10.38.00,42840,42855,42840,42855,33
25/01/2007,10.39.00,42850,42850,42850,42850,2
25/01/2007,10.40.00,42850,42855,42850,42850,6
25/01/2007,10.41.00,42850,42850,42845,42850,6
25/01/2007,10.42.00,42850,42865,42850,42865,28
25/01/2007,10.43.00,42860,42865,42855,42865,28
25/01/2007,10.44.00,42865,42865,42860,42865,17
25/01/2007,10.45.00,42865,42865,42860,42860,4
25/01/2007,10.46.00,42860,42860,42855,42855,18
25/01/2007,10.47.00,42860,42870,42860,42870,24
25/01/2007,10.48.00,42870,42875,42860,42860,33
25/01/2007,10.49.00,42865,42870,42860,42870,24
25/01/2007,10.50.00,42870,42870,42865,42865,4
25/01/2007,10.51.00,42865,42870,42865,42865,12
25/01/2007,10.52.00,42865,42865,42860,42865,8
25/01/2007,10.53.00,42870,42870,42860,42860,18
25/01/2007,10.54.00,42860,42865,42860,42865,10
25/01/2007,10.55.00,42865,42870,42850,42850,42
25/01/2007,10.56.00,42850,42855,42845,42845,32
25/01/2007,10.57.00,42845,42845,42835,42835,53
25/01/2007,10.58.00,42840,42840,42820,42825,27
25/01/2007,10.59.00,42825,42825,42815,42820,34
25/01/2007,11.00.00,42815,42830,42815,42825,28
25/01/2007,11.01.00,42825,42830,42820,42820,25
25/01/2007,11.02.00,42825,42875,42825,42870,280
25/01/2007,11.03.00,42880,42890,42870,42870,125
25/01/2007,11.04.00,42870,42870,42855,42860,44
25/01/2007,11.05.00,42860,42870,42860,42870,32
25/01/2007,11.06.00,42865,42880,42865,42880,52
25/01/2007,11.07.00,42880,42880,42870,42875,17
25/01/2007,11.08.00,42875,42880,42865,42880,44
25/01/2007,11.09.00,42875,42890,42875,42890,55
25/01/2007,11.10.00,42890,42920,42890,42915,159
25/01/2007,11.11.00,42915,42920,42895,42895,85
25/01/2007,11.12.00,42895,42910,42895,42905,32
25/01/2007,11.13.00,42910,42915,42905,42915,14
25/01/2007,11.14.00,42910,42910,42900,42905,25
25/01/2007,11.15.00,42900,42905,42890,42900,53
25/01/2007,11.16.00,42895,42900,42895,42895,6
25/01/2007,11.17.00,42895,42895,42890,42895,11
25/01/2007,11.18.00,42900,42900,42895,42895,14
25/01/2007,11.19.00,42895,42895,42875,42880,33
25/01/2007,11.20.00,42875,42875,42865,42870,21
25/01/2007,11.21.00,42870,42870,42865,42865,11
25/01/2007,11.22.00,42870,42875,42860,42860,13
25/01/2007,11.23.00,42860,42865,42850,42850,29
25/01/2007,11.24.00,42850,42850,42850,42850,12
25/01/2007,11.25.00,42845,42850,42840,42845,27
25/01/2007,11.26.00,42845,42850,42840,42845,57
25/01/2007,11.27.00,42845,42850,42840,42845,21
25/01/2007,11.28.00,42850,42860,42850,42860,15
25/01/2007,11.29.00,42855,42860,42835,42835,27
25/01/2007,11.30.00,42835,42840,42835,42835,15
25/01/2007,11.31.00,42835,42835,42815,42820,36
25/01/2007,11.32.00,42820,42820,42815,42815,18
25/01/2007,11.33.00,42820,42825,42815,42825,70
25/01/2007,11.34.00,42825,42825,42810,42815,73
25/01/2007,11.35.00,42815,42815,42815,42815,12
25/01/2007,11.36.00,42815,42815,42815,42815,6
25/01/2007,11.37.00,42820,42835,42820,42835,25
25/01/2007,11.38.00,42830,42830,42825,42825,10
25/01/2007,11.39.00,42825,42830,42825,42830,25
25/01/2007,11.40.00,42830,42830,42825,42830,27
25/01/2007,11.41.00,42825,42830,42800,42805,45
25/01/2007,11.42.00,42800,42800,42790,42795,46
25/01/2007,11.43.00,42795,42800,42795,42795,12
25/01/2007,11.44.00,42790,42800,42790,42795,17
25/01/2007,11.45.00,42795,42795,42790,42795,12
25/01/2007,11.46.00,42800,42800,42800,42800,7
25/01/2007,11.47.00,42800,42805,42795,42800,20
25/01/2007,11.48.00,42800,42810,42800,42805,21
25/01/2007,11.49.00,42805,42805,42805,42805,5
25/01/2007,11.50.00,42805,42810,42805,42810,12
25/01/2007,11.51.00,42810,42810,42805,42810,6
25/01/2007,11.52.00,42810,42810,42800,42800,29
25/01/2007,11.53.00,42805,42805,42805,42805,4
25/01/2007,11.54.00,42810,42810,42805,42805,6
25/01/2007,11.55.00,42810,42830,42810,42825,94
25/01/2007,11.56.00,42825,42845,42825,42840,38
25/01/2007,11.57.00,42840,42840,42830,42830,12
25/01/2007,11.58.00,42830,42835,42830,42835,3
25/01/2007,11.59.00,42835,42840,42835,42835,8
25/01/2007,12.00.00,42840,42840,42830,42830,14
25/01/2007,12.01.00,42835,42835,42820,42820,15
25/01/2007,12.02.00,42820,42820,42820,42820,2
25/01/2007,12.03.00,42825,42825,42825,42825,1
25/01/2007,12.04.00,42825,42825,42825,42825,10
25/01/2007,12.05.00,42820,42825,42820,42820,3
25/01/2007,12.06.00,42820,42820,42815,42820,15
25/01/2007,12.07.00,42815,42815,42810,42815,11
25/01/2007,12.09.00,42815,42815,42815,42815,2
25/01/2007,12.10.00,42810,42810,42810,42810,1
25/01/2007,12.11.00,42815,42815,42810,42810,14
25/01/2007,12.12.00,42805,42805,42805,42805,6
25/01/2007,12.13.00,42805,42815,42805,42815,8
25/01/2007,12.14.00,42815,42815,42815,42815,8
25/01/2007,12.15.00,42810,42815,42810,42815,12
25/01/2007,12.16.00,42810,42810,42810,42810,1
25/01/2007,12.17.00,42810,42810,42805,42810,16
25/01/2007,12.18.00,42810,42810,42810,42810,1
25/01/2007,12.19.00,42810,42810,42805,42805,8
25/01/2007,12.20.00,42805,42805,42800,42800,13
25/01/2007,12.21.00,42805,42805,42800,42805,8
25/01/2007,12.22.00,42800,42800,42800,42800,2
25/01/2007,12.23.00,42800,42800,42790,42790,17
25/01/2007,12.24.00,42795,42805,42795,42805,11
25/01/2007,12.25.00,42810,42820,42805,42805,5
25/01/2007,12.26.00,42805,42815,42805,42815,10
25/01/2007,12.27.00,42810,42810,42805,42805,6
25/01/2007,12.28.00,42810,42815,42810,42815,23
25/01/2007,12.29.00,42810,42810,42810,42810,3
25/01/2007,12.30.00,42815,42825,42815,42825,21
25/01/2007,12.31.00,42820,42825,42820,42820,10
25/01/2007,12.32.00,42820,42820,42815,42815,10
25/01/2007,12.33.00,42815,42815,42815,42815,4
25/01/2007,12.34.00,42815,42815,42805,42810,7
25/01/2007,12.36.00,42815,42815,42810,42810,4
25/01/2007,12.37.00,42810,42810,42805,42805,18
25/01/2007,12.38.00,42810,42810,42805,42810,11
25/01/2007,12.39.00,42805,42805,42795,42795,9
25/01/2007,12.40.00,42790,42795,42790,42790,8
25/01/2007,12.41.00,42790,42790,42790,42790,3
25/01/2007,12.42.00,42790,42790,42790,42790,1
25/01/2007,12.43.00,42795,42795,42795,42795,6
25/01/2007,12.44.00,42795,42795,42790,42795,9
25/01/2007,12.45.00,42795,42810,42795,42810,11
25/01/2007,12.46.00,42805,42805,42800,42800,2
25/01/2007,12.47.00,42800,42805,42795,42805,7
25/01/2007,12.48.00,42795,42795,42795,42795,8
25/01/2007,12.49.00,42795,42795,42795,42795,1
25/01/2007,12.51.00,42800,42800,42800,42800,1
25/01/2007,12.52.00,42800,42800,42800,42800,2
25/01/2007,12.53.00,42800,42800,42795,42795,12
25/01/2007,12.54.00,42795,42795,42795,42795,5
25/01/2007,12.55.00,42795,42795,42795,42795,7
25/01/2007,12.56.00,42795,42795,42795,42795,1
25/01/2007,12.57.00,42790,42795,42785,42785,14
25/01/2007,12.58.00,42785,42785,42785,42785,1
25/01/2007,12.59.00,42790,42790,42775,42780,19
25/01/2007,13.00.00,42780,42785,42780,42780,16
25/01/2007,13.01.00,42780,42780,42775,42775,8
25/01/2007,13.02.00,42775,42785,42775,42780,12
25/01/2007,13.03.00,42775,42780,42775,42775,11
25/01/2007,13.04.00,42775,42775,42770,42775,9
25/01/2007,13.05.00,42770,42780,42770,42775,16
25/01/2007,13.06.00,42775,42780,42770,42770,12
25/01/2007,13.07.00,42785,42795,42785,42790,15
25/01/2007,13.08.00,42795,42795,42780,42785,19
25/01/2007,13.09.00,42780,42780,42770,42770,17
25/01/2007,13.10.00,42770,42775,42770,42775,18
25/01/2007,13.11.00,42775,42775,42775,42775,2
25/01/2007,13.12.00,42780,42780,42775,42780,9
25/01/2007,13.13.00,42775,42775,42765,42765,9
25/01/2007,13.14.00,42760,42760,42755,42755,40
25/01/2007,13.15.00,42760,42760,42755,42760,11
25/01/2007,13.16.00,42760,42760,42755,42755,6
25/01/2007,13.17.00,42755,42760,42755,42760,5
25/01/2007,13.18.00,42765,42770,42760,42765,22
25/01/2007,13.19.00,42765,42765,42760,42760,4
25/01/2007,13.21.00,42765,42765,42765,42765,7
25/01/2007,13.22.00,42760,42760,42760,42760,6
25/01/2007,13.23.00,42760,42760,42755,42760,10
25/01/2007,13.24.00,42760,42760,42760,42760,2
25/01/2007,13.25.00,42765,42770,42765,42770,5
25/01/2007,13.26.00,42770,42770,42770,42770,4
25/01/2007,13.27.00,42765,42765,42740,42745,47
25/01/2007,13.28.00,42745,42755,42745,42750,10
25/01/2007,13.29.00,42750,42750,42740,42740,16
25/01/2007,13.30.00,42740,42745,42730,42745,21
25/01/2007,13.31.00,42740,42740,42740,42740,3
25/01/2007,13.32.00,42745,42745,42740,42745,9
25/01/2007,13.33.00,42745,42745,42745,42745,1
25/01/2007,13.34.00,42750,42750,42745,42750,5
25/01/2007,13.35.00,42750,42750,42750,42750,5
25/01/2007,13.36.00,42755,42755,42755,42755,6
25/01/2007,13.37.00,42755,42755,42750,42750,6
25/01/2007,13.38.00,42750,42750,42750,42750,7
25/01/2007,13.39.00,42750,42750,42750,42750,7
25/01/2007,13.40.00,42750,42750,42735,42735,32
25/01/2007,13.41.00,42740,42740,42740,42740,14
25/01/2007,13.42.00,42735,42735,42720,42730,53
25/01/2007,13.43.00,42725,42725,42715,42720,40
25/01/2007,13.44.00,42715,42725,42715,42725,32
25/01/2007,13.45.00,42720,42725,42715,42725,15
25/01/2007,13.46.00,42720,42720,42705,42710,38
25/01/2007,13.47.00,42710,42710,42705,42710,38
25/01/2007,13.48.00,42710,42710,42705,42710,5
25/01/2007,13.49.00,42705,42710,42705,42705,9
25/01/2007,13.50.00,42710,42710,42710,42710,12
25/01/2007,13.51.00,42715,42715,42715,42715,13
25/01/2007,13.52.00,42710,42715,42710,42715,17
25/01/2007,13.53.00,42715,42720,42715,42720,14
25/01/2007,13.54.00,42720,42720,42700,42700,29
25/01/2007,13.55.00,42700,42700,42690,42700,28
25/01/2007,13.56.00,42700,42715,42700,42715,28
25/01/2007,13.57.00,42710,42715,42705,42705,10
25/01/2007,13.58.00,42705,42710,42700,42705,20
25/01/2007,13.59.00,42710,42715,42705,42710,22
25/01/2007,14.00.00,42710,42710,42710,42710,12
25/01/2007,14.01.00,42715,42715,42715,42715,3
25/01/2007,14.02.00,42715,42720,42710,42710,21
25/01/2007,14.03.00,42715,42720,42715,42720,3
25/01/2007,14.04.00,42720,42720,42710,42710,14
25/01/2007,14.05.00,42710,42715,42710,42715,4
25/01/2007,14.06.00,42715,42715,42705,42705,10
25/01/2007,14.07.00,42705,42705,42685,42685,57
25/01/2007,14.08.00,42685,42685,42675,42685,53
25/01/2007,14.09.00,42675,42675,42665,42670,56
25/01/2007,14.10.00,42670,42680,42670,42680,22
25/01/2007,14.11.00,42680,42680,42680,42680,3
25/01/2007,14.12.00,42680,42680,42665,42675,39
25/01/2007,14.13.00,42675,42675,42665,42675,24
25/01/2007,14.14.00,42680,42680,42670,42670,13
25/01/2007,14.15.00,42675,42685,42675,42685,6
25/01/2007,14.16.00,42685,42685,42680,42685,71
25/01/2007,14.17.00,42685,42690,42685,42685,19
25/01/2007,14.18.00,42680,42700,42680,42700,38
25/01/2007,14.19.00,42695,42700,42690,42690,14
25/01/2007,14.20.00,42690,42705,42690,42705,14
25/01/2007,14.21.00,42710,42720,42710,42720,48
25/01/2007,14.22.00,42720,42720,42710,42715,60
25/01/2007,14.23.00,42710,42740,42710,42735,66
25/01/2007,14.24.00,42730,42735,42720,42730,40
25/01/2007,14.25.00,42730,42730,42725,42725,9
25/01/2007,14.26.00,42725,42725,42720,42725,11
25/01/2007,14.27.00,42720,42725,42715,42720,18
25/01/2007,14.28.00,42715,42725,42715,42725,16
25/01/2007,14.29.00,42720,42730,42715,42725,19
25/01/2007,14.30.00,42730,42730,42700,42710,46
25/01/2007,14.31.00,42710,42715,42710,42715,30
25/01/2007,14.32.00,42715,42720,42710,42710,6
25/01/2007,14.33.00,42715,42720,42710,42720,13
25/01/2007,14.34.00,42725,42730,42725,42730,19
25/01/2007,14.35.00,42730,42745,42730,42735,35
25/01/2007,14.36.00,42740,42765,42740,42760,90
25/01/2007,14.37.00,42755,42755,42745,42745,32
25/01/2007,14.38.00,42740,42740,42740,42740,13
25/01/2007,14.39.00,42740,42740,42735,42735,20
25/01/2007,14.40.00,42740,42755,42740,42750,37
25/01/2007,14.41.00,42745,42750,42745,42750,13
25/01/2007,14.42.00,42755,42755,42755,42755,5
25/01/2007,14.43.00,42750,42750,42745,42745,8
25/01/2007,14.44.00,42740,42740,42730,42730,23
25/01/2007,14.45.00,42725,42730,42725,42730,16
25/01/2007,14.46.00,42725,42725,42705,42715,42
25/01/2007,14.47.00,42710,42715,42710,42710,15
25/01/2007,14.48.00,42715,42715,42710,42710,5
25/01/2007,14.49.00,42710,42710,42705,42710,17
25/01/2007,14.50.00,42705,42705,42690,42695,51
25/01/2007,14.51.00,42695,42695,42670,42670,62
25/01/2007,14.52.00,42675,42685,42670,42685,41
25/01/2007,14.53.00,42680,42680,42670,42670,34
25/01/2007,14.54.00,42665,42675,42655,42670,86
25/01/2007,14.55.00,42670,42675,42670,42675,20
25/01/2007,14.56.00,42680,42680,42675,42675,9
25/01/2007,14.57.00,42675,42690,42675,42690,27
25/01/2007,14.58.00,42685,42690,42680,42680,15
25/01/2007,14.59.00,42685,42685,42680,42685,8
25/01/2007,15.00.00,42690,42695,42685,42685,27
25/01/2007,15.01.00,42685,42685,42685,42685,1
25/01/2007,15.02.00,42685,42700,42685,42695,42
25/01/2007,15.03.00,42695,42700,42690,42695,16
25/01/2007,15.04.00,42690,42695,42690,42690,10
25/01/2007,15.05.00,42695,42700,42690,42700,8
25/01/2007,15.06.00,42700,42700,42700,42700,1
25/01/2007,15.07.00,42700,42710,42700,42710,18
25/01/2007,15.08.00,42705,42710,42700,42700,10
25/01/2007,15.09.00,42710,42710,42695,42705,7
25/01/2007,15.11.00,42710,42720,42710,42720,14
25/01/2007,15.12.00,42720,42730,42715,42720,33
25/01/2007,15.13.00,42720,42720,42720,42720,1
25/01/2007,15.14.00,42720,42720,42715,42715,10
25/01/2007,15.15.00,42715,42715,42710,42715,4
25/01/2007,15.16.00,42710,42715,42710,42715,9
25/01/2007,15.17.00,42720,42720,42720,42720,3
25/01/2007,15.18.00,42715,42715,42710,42710,5
25/01/2007,15.19.00,42710,42710,42710,42710,1
25/01/2007,15.20.00,42715,42715,42715,42715,3
25/01/2007,15.21.00,42715,42715,42715,42715,2
25/01/2007,15.22.00,42720,42725,42715,42715,12
25/01/2007,15.24.00,42720,42725,42715,42725,10
25/01/2007,15.25.00,42725,42725,42715,42715,7
25/01/2007,15.26.00,42720,42720,42720,42720,3
25/01/2007,15.27.00,42725,42725,42725,42725,1
25/01/2007,15.28.00,42720,42720,42715,42715,6
25/01/2007,15.29.00,42715,42720,42715,42715,9
25/01/2007,15.30.00,42720,42725,42705,42725,41
25/01/2007,15.31.00,42720,42725,42710,42725,18
25/01/2007,15.32.00,42725,42755,42720,42745,52
25/01/2007,15.33.00,42745,42750,42730,42735,53
25/01/2007,15.34.00,42735,42755,42735,42755,35
25/01/2007,15.35.00,42750,42750,42740,42740,40
25/01/2007,15.36.00,42740,42740,42730,42735,32
25/01/2007,15.37.00,42740,42740,42730,42735,11
25/01/2007,15.38.00,42730,42735,42725,42735,11
25/01/2007,15.39.00,42725,42725,42715,42720,13
25/01/2007,15.40.00,42720,42730,42720,42730,20
25/01/2007,15.41.00,42730,42730,42715,42725,20
25/01/2007,15.42.00,42725,42730,42720,42725,18
25/01/2007,15.43.00,42730,42740,42725,42730,25
25/01/2007,15.44.00,42730,42730,42715,42715,22
25/01/2007,15.45.00,42715,42715,42710,42715,31
25/01/2007,15.46.00,42720,42725,42715,42715,18
25/01/2007,15.47.00,42715,42725,42710,42720,21
25/01/2007,15.48.00,42720,42735,42720,42735,26
25/01/2007,15.49.00,42735,42755,42735,42755,34
25/01/2007,15.50.00,42745,42755,42745,42755,32
25/01/2007,15.51.00,42755,42765,42750,42750,47
25/01/2007,15.52.00,42750,42760,42750,42755,10
25/01/2007,15.53.00,42765,42765,42740,42740,30
25/01/2007,15.54.00,42740,42750,42740,42750,36
25/01/2007,15.55.00,42750,42750,42735,42735,12
25/01/2007,15.56.00,42735,42740,42735,42740,12
25/01/2007,15.57.00,42740,42745,42730,42745,39
25/01/2007,15.58.00,42740,42755,42740,42750,38
25/01/2007,15.59.00,42750,42750,42725,42725,15
25/01/2007,16.00.00,42725,42740,42725,42740,28
25/01/2007,16.01.00,42745,42745,42685,42690,117
25/01/2007,16.02.00,42690,42700,42660,42660,98
25/01/2007,16.03.00,42660,42675,42655,42670,85
25/01/2007,16.04.00,42670,42680,42670,42680,33
25/01/2007,16.05.00,42685,42685,42670,42675,24
25/01/2007,16.06.00,42670,42675,42665,42670,51
25/01/2007,16.07.00,42675,42685,42675,42685,29
25/01/2007,16.08.00,42685,42700,42685,42695,19
25/01/2007,16.09.00,42695,42700,42690,42700,72
25/01/2007,16.10.00,42700,42710,42700,42700,35
25/01/2007,16.11.00,42695,42695,42670,42675,55
25/01/2007,16.12.00,42675,42675,42655,42665,55
25/01/2007,16.13.00,42665,42685,42665,42675,52
25/01/2007,16.14.00,42670,42680,42670,42680,16
25/01/2007,16.15.00,42680,42680,42665,42680,54
25/01/2007,16.16.00,42680,42680,42660,42660,45
25/01/2007,16.17.00,42660,42665,42630,42640,276
25/01/2007,16.18.00,42645,42650,42630,42645,72
25/01/2007,16.19.00,42645,42650,42630,42635,77
25/01/2007,16.20.00,42630,42635,42600,42615,148
25/01/2007,16.21.00,42615,42625,42615,42620,70
25/01/2007,16.22.00,42615,42630,42615,42625,25
25/01/2007,16.23.00,42630,42635,42630,42630,43
25/01/2007,16.24.00,42630,42630,42615,42620,54
25/01/2007,16.25.00,42620,42630,42620,42630,17
25/01/2007,16.26.00,42630,42630,42590,42595,102
25/01/2007,16.27.00,42595,42620,42595,42620,38
25/01/2007,16.28.00,42620,42620,42580,42585,75
25/01/2007,16.29.00,42585,42595,42575,42595,68
25/01/2007,16.30.00,42595,42615,42590,42610,37
25/01/2007,16.31.00,42605,42625,42605,42625,61
25/01/2007,16.32.00,42630,42635,42625,42635,39
25/01/2007,16.33.00,42635,42635,42625,42635,28
25/01/2007,16.34.00,42635,42640,42615,42625,37
25/01/2007,17.10.00,42605,42605,42600,42600,3
25/01/2007,17.11.00,42600,42610,42600,42600,26
25/01/2007,17.12.00,42600,42615,42600,42610,29
25/01/2007,17.13.00,42605,42615,42605,42610,44
25/01/2007,17.14.00,42620,42625,42615,42620,28
25/01/2007,17.15.00,42620,42635,42620,42625,55
25/01/2007,17.16.00,42625,42640,42625,42635,22
25/01/2007,17.17.00,42640,42640,42625,42630,22
25/01/2007,17.18.00,42625,42630,42620,42625,33
25/01/2007,17.19.00,42620,42625,42620,42625,7
25/01/2007,17.20.00,42630,42630,42615,42615,24
25/01/2007,17.21.00,42620,42620,42605,42615,24
25/01/2007,17.22.00,42620,42630,42615,42620,39
25/01/2007,17.23.00,42625,42635,42625,42630,9
25/01/2007,17.24.00,42635,42635,42630,42630,15
25/01/2007,17.25.00,42635,42650,42630,42645,71
25/01/2007,17.26.00,42645,42645,42635,42640,28
25/01/2007,17.27.00,42640,42645,42635,42640,9
25/01/2007,17.28.00,42640,42650,42640,42640,49
25/01/2007,17.29.00,42640,42640,42620,42625,43
25/01/2007,17.30.00,42620,42635,42615,42630,149
25/01/2007,17.31.00,42635,42645,42635,42640,26
25/01/2007,17.32.00,42645,42645,42625,42625,20
25/01/2007,17.33.00,42625,42625,42610,42615,17
25/01/2007,17.34.00,42615,42625,42605,42625,29
25/01/2007,17.35.00,42625,42625,42600,42605,60
25/01/2007,17.36.00,42600,42600,42575,42575,42
25/01/2007,17.37.00,42575,42575,42550,42555,50
25/01/2007,17.38.00,42560,42585,42555,42585,24
25/01/2007,17.39.00,42585,42615,42585,42600,54