DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/05/2007,17.14.00,43655,43655,43640,43650,104
23/05/2007,17.15.00,43650,43650,43635,43640,47
23/05/2007,17.16.00,43640,43645,43635,43640,50
23/05/2007,17.17.00,43640,43645,43630,43640,35
23/05/2007,17.18.00,43640,43650,43635,43635,36
23/05/2007,17.19.00,43635,43635,43630,43635,10
23/05/2007,17.20.00,43635,43650,43635,43650,50
23/05/2007,17.21.00,43650,43655,43645,43645,12
23/05/2007,17.22.00,43645,43655,43645,43655,22
23/05/2007,17.23.00,43645,43655,43645,43655,29
23/05/2007,17.24.00,43655,43670,43655,43665,50
23/05/2007,17.25.00,43665,43680,43665,43675,64
23/05/2007,17.26.00,43675,43680,43670,43680,22
23/05/2007,17.27.00,43675,43685,43670,43685,48
23/05/2007,17.28.00,43685,43685,43675,43680,32
23/05/2007,17.29.00,43675,43675,43660,43670,70
23/05/2007,17.30.00,43675,43685,43665,43670,35
23/05/2007,17.31.00,43670,43675,43665,43670,15
23/05/2007,17.32.00,43665,43670,43665,43670,19
23/05/2007,17.33.00,43665,43675,43665,43665,15
23/05/2007,17.34.00,43670,43675,43670,43670,13
23/05/2007,17.35.00,43670,43680,43670,43675,47
23/05/2007,17.36.00,43675,43675,43670,43670,6
23/05/2007,17.37.00,43670,43680,43670,43680,21
23/05/2007,17.38.00,43675,43685,43675,43680,26
23/05/2007,17.39.00,43680,43695,43665,43695,68
24/05/2007,09.00.00,43485,43540,43445,43515,179
24/05/2007,09.01.00,43515,43515,43500,43505,45
24/05/2007,09.02.00,43510,43515,43500,43515,62
24/05/2007,09.03.00,43520,43520,43500,43500,47
24/05/2007,09.04.00,43500,43500,43495,43500,39
24/05/2007,09.05.00,43490,43500,43470,43470,76
24/05/2007,09.06.00,43475,43475,43465,43465,48
24/05/2007,09.07.00,43460,43475,43460,43475,24
24/05/2007,09.08.00,43470,43490,43470,43490,43
24/05/2007,09.09.00,43485,43500,43485,43500,56
24/05/2007,09.10.00,43495,43515,43495,43505,39
24/05/2007,09.11.00,43510,43530,43500,43530,85
24/05/2007,09.12.00,43530,43535,43520,43525,38
24/05/2007,09.13.00,43535,43555,43525,43555,74
24/05/2007,09.14.00,43560,43570,43545,43550,104
24/05/2007,09.15.00,43545,43545,43530,43535,51
24/05/2007,09.16.00,43530,43540,43525,43540,40
24/05/2007,09.17.00,43535,43535,43520,43530,27
24/05/2007,09.18.00,43520,43525,43470,43470,146
24/05/2007,09.19.00,43475,43475,43445,43465,153
24/05/2007,09.20.00,43460,43465,43430,43435,120
24/05/2007,09.21.00,43435,43435,43405,43405,103
24/05/2007,09.22.00,43405,43405,43365,43380,157
24/05/2007,09.23.00,43380,43390,43375,43385,82
24/05/2007,09.24.00,43385,43395,43370,43370,72
24/05/2007,09.25.00,43370,43400,43370,43400,80
24/05/2007,09.26.00,43395,43400,43345,43360,147
24/05/2007,09.27.00,43360,43360,43315,43315,156
24/05/2007,09.28.00,43315,43325,43290,43300,130
24/05/2007,09.29.00,43300,43345,43300,43345,114
24/05/2007,09.30.00,43345,43360,43335,43360,113
24/05/2007,09.31.00,43355,43360,43330,43335,38
24/05/2007,09.32.00,43335,43335,43305,43310,51
24/05/2007,09.33.00,43310,43335,43300,43330,104
24/05/2007,09.34.00,43325,43350,43325,43345,33
24/05/2007,09.35.00,43345,43350,43335,43350,39
24/05/2007,09.36.00,43350,43360,43350,43360,22
24/05/2007,09.37.00,43360,43360,43330,43330,56
24/05/2007,09.38.00,43330,43330,43315,43325,48
24/05/2007,09.39.00,43330,43330,43320,43325,13
24/05/2007,09.40.00,43320,43320,43210,43240,628
24/05/2007,09.41.00,43240,43250,43235,43245,164
24/05/2007,09.42.00,43250,43255,43230,43235,176
24/05/2007,09.43.00,43240,43240,43205,43210,144
24/05/2007,09.44.00,43210,43220,43145,43155,481
24/05/2007,09.45.00,43160,43160,43090,43110,273
24/05/2007,09.46.00,43110,43130,43095,43120,256
24/05/2007,09.47.00,43125,43125,43100,43100,117
24/05/2007,09.48.00,43100,43120,43085,43115,137
24/05/2007,09.49.00,43120,43125,43100,43100,136
24/05/2007,09.50.00,43100,43150,43100,43145,158
24/05/2007,09.51.00,43150,43155,43115,43125,90
24/05/2007,09.52.00,43125,43150,43120,43150,62
24/05/2007,09.53.00,43150,43160,43145,43145,71
24/05/2007,09.54.00,43155,43165,43145,43165,40
24/05/2007,09.55.00,43170,43185,43165,43170,84
24/05/2007,09.56.00,43175,43185,43170,43175,75
24/05/2007,09.57.00,43175,43190,43170,43170,60
24/05/2007,09.58.00,43175,43200,43170,43190,82
24/05/2007,09.59.00,43185,43185,43175,43175,116
24/05/2007,10.00.00,43185,43185,43145,43145,82
24/05/2007,10.01.00,43155,43165,43145,43150,98
24/05/2007,10.02.00,43145,43155,43140,43145,104
24/05/2007,10.03.00,43145,43150,43135,43145,90
24/05/2007,10.04.00,43140,43170,43140,43170,70
24/05/2007,10.05.00,43170,43170,43160,43160,49
24/05/2007,10.06.00,43160,43180,43160,43175,37
24/05/2007,10.07.00,43185,43185,43160,43165,31
24/05/2007,10.08.00,43175,43210,43175,43195,55
24/05/2007,10.09.00,43195,43200,43190,43190,17
24/05/2007,10.10.00,43195,43195,43180,43180,44
24/05/2007,10.11.00,43180,43205,43180,43205,64
24/05/2007,10.12.00,43205,43205,43190,43200,31
24/05/2007,10.13.00,43195,43200,43195,43195,10
24/05/2007,10.14.00,43200,43205,43190,43200,50
24/05/2007,10.15.00,43195,43210,43195,43210,48
24/05/2007,10.16.00,43210,43210,43195,43195,10
24/05/2007,10.17.00,43195,43195,43175,43175,55
24/05/2007,10.18.00,43175,43185,43170,43180,54
24/05/2007,10.19.00,43180,43180,43175,43175,9
24/05/2007,10.20.00,43170,43170,43145,43145,83
24/05/2007,10.21.00,43145,43165,43145,43160,41
24/05/2007,10.22.00,43155,43160,43150,43150,17
24/05/2007,10.23.00,43160,43175,43160,43160,33
24/05/2007,10.24.00,43165,43170,43165,43170,5
24/05/2007,10.25.00,43175,43180,43170,43170,52
24/05/2007,10.26.00,43175,43185,43175,43185,22
24/05/2007,10.27.00,43180,43195,43180,43185,23
24/05/2007,10.28.00,43190,43200,43190,43200,19
24/05/2007,10.29.00,43200,43205,43195,43205,36
24/05/2007,10.30.00,43210,43230,43210,43230,101
24/05/2007,10.31.00,43230,43235,43230,43235,53
24/05/2007,10.32.00,43235,43235,43215,43215,21
24/05/2007,10.33.00,43225,43230,43215,43225,52
24/05/2007,10.34.00,43230,43235,43230,43230,15
24/05/2007,10.35.00,43225,43225,43210,43210,13
24/05/2007,10.36.00,43215,43220,43210,43210,15
24/05/2007,10.37.00,43210,43210,43200,43205,17
24/05/2007,10.38.00,43210,43220,43210,43215,15
24/05/2007,10.39.00,43215,43215,43215,43215,2
24/05/2007,10.40.00,43215,43220,43215,43215,10
24/05/2007,10.41.00,43215,43215,43210,43215,21
24/05/2007,10.42.00,43210,43210,43180,43180,71
24/05/2007,10.43.00,43180,43200,43180,43195,33
24/05/2007,10.44.00,43190,43200,43185,43200,21
24/05/2007,10.45.00,43205,43205,43200,43200,24
24/05/2007,10.46.00,43200,43200,43195,43195,27
24/05/2007,10.47.00,43195,43200,43195,43200,9
24/05/2007,10.48.00,43200,43205,43190,43190,16
24/05/2007,10.49.00,43200,43205,43195,43205,6
24/05/2007,10.50.00,43205,43205,43200,43205,13
24/05/2007,10.51.00,43210,43210,43210,43210,9
24/05/2007,10.52.00,43215,43220,43215,43215,23
24/05/2007,10.53.00,43210,43220,43210,43220,60
24/05/2007,10.54.00,43225,43225,43215,43225,39
24/05/2007,10.55.00,43225,43235,43225,43230,30
24/05/2007,10.56.00,43235,43260,43230,43250,91
24/05/2007,10.57.00,43255,43255,43245,43250,12
24/05/2007,10.58.00,43250,43270,43250,43260,61
24/05/2007,10.59.00,43260,43265,43250,43260,63
24/05/2007,11.00.00,43260,43265,43255,43255,69
24/05/2007,11.01.00,43255,43295,43255,43285,128
24/05/2007,11.02.00,43280,43280,43270,43270,99
24/05/2007,11.03.00,43270,43270,43260,43265,40
24/05/2007,11.04.00,43265,43270,43265,43270,14
24/05/2007,11.05.00,43270,43275,43270,43275,8
24/05/2007,11.06.00,43275,43295,43275,43280,62
24/05/2007,11.07.00,43280,43285,43275,43285,22
24/05/2007,11.08.00,43285,43285,43265,43265,53
24/05/2007,11.09.00,43265,43270,43265,43270,14
24/05/2007,11.10.00,43270,43270,43260,43270,26
24/05/2007,11.11.00,43270,43285,43270,43285,52
24/05/2007,11.12.00,43280,43285,43265,43265,27
24/05/2007,11.13.00,43265,43265,43255,43255,28
24/05/2007,11.14.00,43250,43265,43250,43260,51
24/05/2007,11.15.00,43260,43270,43260,43270,33
24/05/2007,11.16.00,43270,43275,43270,43270,16
24/05/2007,11.17.00,43270,43280,43270,43275,16
24/05/2007,11.18.00,43270,43270,43255,43260,31
24/05/2007,11.19.00,43260,43270,43260,43270,15
24/05/2007,11.20.00,43270,43270,43260,43270,22
24/05/2007,11.21.00,43270,43275,43270,43270,10
24/05/2007,11.22.00,43270,43270,43270,43270,2
24/05/2007,11.23.00,43270,43280,43270,43275,32
24/05/2007,11.24.00,43280,43280,43275,43275,7
24/05/2007,11.25.00,43270,43270,43240,43240,58
24/05/2007,11.26.00,43245,43260,43245,43250,36
24/05/2007,11.27.00,43250,43255,43240,43245,27
24/05/2007,11.28.00,43240,43240,43230,43240,23
24/05/2007,11.29.00,43235,43235,43230,43230,7
24/05/2007,11.30.00,43235,43255,43235,43245,19
24/05/2007,11.31.00,43240,43240,43240,43240,1
24/05/2007,11.32.00,43250,43250,43245,43245,11
24/05/2007,11.33.00,43245,43250,43230,43235,24
24/05/2007,11.34.00,43240,43245,43240,43240,4
24/05/2007,11.35.00,43245,43250,43245,43250,6
24/05/2007,11.36.00,43255,43260,43250,43250,34
24/05/2007,11.37.00,43245,43245,43230,43240,20
24/05/2007,11.38.00,43240,43240,43240,43240,4
24/05/2007,11.39.00,43240,43240,43240,43240,5
24/05/2007,11.40.00,43235,43235,43235,43235,2
24/05/2007,11.41.00,43235,43250,43235,43245,14
24/05/2007,11.42.00,43250,43255,43250,43250,6
24/05/2007,11.43.00,43250,43250,43245,43245,3
24/05/2007,11.44.00,43245,43245,43245,43245,1
24/05/2007,11.46.00,43250,43250,43240,43240,5
24/05/2007,11.47.00,43245,43250,43245,43250,7
24/05/2007,11.48.00,43255,43255,43250,43250,8
24/05/2007,11.49.00,43260,43270,43260,43265,17
24/05/2007,11.50.00,43265,43265,43240,43240,21
24/05/2007,11.51.00,43245,43250,43240,43245,9
24/05/2007,11.52.00,43245,43250,43240,43250,4
24/05/2007,11.53.00,43250,43255,43250,43255,5
24/05/2007,11.54.00,43250,43250,43250,43250,3
24/05/2007,11.55.00,43250,43250,43250,43250,1
24/05/2007,11.56.00,43250,43250,43250,43250,6
24/05/2007,11.57.00,43245,43245,43235,43235,34
24/05/2007,11.58.00,43235,43235,43225,43235,12
24/05/2007,11.59.00,43235,43235,43235,43235,2
24/05/2007,12.00.00,43235,43240,43235,43240,27
24/05/2007,12.01.00,43240,43240,43240,43240,6
24/05/2007,12.02.00,43245,43245,43245,43245,8
24/05/2007,12.03.00,43245,43245,43245,43245,3
24/05/2007,12.04.00,43240,43240,43235,43235,12
24/05/2007,12.05.00,43235,43235,43235,43235,2
24/05/2007,12.06.00,43235,43235,43235,43235,2
24/05/2007,12.07.00,43245,43250,43245,43245,11
24/05/2007,12.08.00,43240,43240,43240,43240,2
24/05/2007,12.09.00,43240,43240,43240,43240,2
24/05/2007,12.10.00,43250,43250,43250,43250,3
24/05/2007,12.11.00,43245,43245,43245,43245,17
24/05/2007,12.12.00,43240,43245,43240,43245,3
24/05/2007,12.13.00,43250,43250,43250,43250,2
24/05/2007,12.14.00,43240,43240,43235,43235,26
24/05/2007,12.15.00,43235,43250,43230,43230,20
24/05/2007,12.16.00,43230,43230,43220,43225,31
24/05/2007,12.17.00,43215,43225,43215,43220,26
24/05/2007,12.18.00,43215,43220,43215,43215,9
24/05/2007,12.19.00,43210,43210,43200,43205,29
24/05/2007,12.20.00,43205,43205,43200,43205,6
24/05/2007,12.21.00,43205,43210,43205,43210,9
24/05/2007,12.22.00,43210,43210,43210,43210,7
24/05/2007,12.23.00,43210,43210,43210,43210,1
24/05/2007,12.24.00,43210,43215,43210,43215,10
24/05/2007,12.25.00,43220,43220,43220,43220,7
24/05/2007,12.26.00,43220,43225,43220,43220,11
24/05/2007,12.27.00,43230,43235,43225,43225,10
24/05/2007,12.28.00,43220,43225,43220,43225,6
24/05/2007,12.29.00,43230,43235,43225,43225,11
24/05/2007,12.30.00,43225,43225,43225,43225,4
24/05/2007,12.31.00,43225,43225,43225,43225,2
24/05/2007,12.32.00,43225,43235,43225,43230,12
24/05/2007,12.33.00,43230,43230,43230,43230,3
24/05/2007,12.34.00,43230,43230,43230,43230,19
24/05/2007,12.35.00,43230,43230,43230,43230,3
24/05/2007,12.36.00,43235,43235,43230,43235,6
24/05/2007,12.37.00,43235,43240,43225,43225,10
24/05/2007,12.38.00,43225,43225,43215,43215,13
24/05/2007,12.39.00,43210,43210,43205,43205,11
24/05/2007,12.40.00,43205,43205,43200,43205,11
24/05/2007,12.41.00,43205,43205,43205,43205,5
24/05/2007,12.42.00,43210,43220,43210,43215,15
24/05/2007,12.43.00,43215,43225,43215,43225,6
24/05/2007,12.44.00,43225,43225,43225,43225,1
24/05/2007,12.45.00,43230,43230,43230,43230,4
24/05/2007,12.46.00,43225,43230,43225,43230,3
24/05/2007,12.47.00,43230,43230,43230,43230,5
24/05/2007,12.48.00,43235,43240,43235,43240,9
24/05/2007,12.50.00,43240,43240,43240,43240,19
24/05/2007,12.53.00,43230,43230,43230,43230,3
24/05/2007,12.54.00,43235,43235,43235,43235,11
24/05/2007,12.55.00,43235,43235,43230,43230,9
24/05/2007,12.57.00,43235,43235,43225,43225,7
24/05/2007,13.00.00,43230,43245,43225,43235,32
24/05/2007,13.02.00,43240,43245,43240,43245,11
24/05/2007,13.03.00,43240,43240,43225,43230,21
24/05/2007,13.04.00,43235,43240,43235,43240,5
24/05/2007,13.05.00,43230,43235,43225,43235,16
24/05/2007,13.06.00,43225,43230,43225,43230,4
24/05/2007,13.07.00,43235,43235,43235,43235,2
24/05/2007,13.08.00,43235,43235,43225,43225,4
24/05/2007,13.09.00,43225,43225,43225,43225,4
24/05/2007,13.10.00,43230,43230,43225,43225,6
24/05/2007,13.12.00,43230,43235,43225,43235,22
24/05/2007,13.13.00,43230,43230,43225,43225,2
24/05/2007,13.14.00,43225,43225,43225,43225,1
24/05/2007,13.15.00,43230,43230,43225,43225,3
24/05/2007,13.16.00,43230,43230,43225,43225,5
24/05/2007,13.17.00,43225,43225,43225,43225,3
24/05/2007,13.18.00,43220,43230,43220,43225,8
24/05/2007,13.19.00,43220,43220,43220,43220,5
24/05/2007,13.20.00,43215,43215,43215,43215,4
24/05/2007,13.21.00,43220,43225,43215,43215,6
24/05/2007,13.24.00,43220,43225,43220,43225,10
24/05/2007,13.25.00,43220,43220,43215,43215,19
24/05/2007,13.26.00,43220,43220,43215,43220,14
24/05/2007,13.27.00,43220,43220,43215,43215,6
24/05/2007,13.28.00,43225,43225,43225,43225,4
24/05/2007,13.29.00,43225,43225,43215,43215,18
24/05/2007,13.30.00,43215,43215,43215,43215,1
24/05/2007,13.31.00,43215,43220,43215,43220,5
24/05/2007,13.32.00,43215,43215,43200,43200,38
24/05/2007,13.33.00,43200,43205,43200,43200,7
24/05/2007,13.34.00,43200,43210,43200,43205,6
24/05/2007,13.36.00,43205,43205,43205,43205,3
24/05/2007,13.37.00,43210,43210,43185,43185,37
24/05/2007,13.38.00,43185,43185,43175,43180,26
24/05/2007,13.39.00,43190,43190,43180,43185,15
24/05/2007,13.40.00,43180,43180,43150,43155,89
24/05/2007,13.41.00,43165,43175,43165,43165,22
24/05/2007,13.42.00,43165,43165,43165,43165,2
24/05/2007,13.43.00,43165,43175,43160,43170,11
24/05/2007,13.44.00,43175,43180,43175,43180,10
24/05/2007,13.45.00,43175,43185,43170,43180,38
24/05/2007,13.46.00,43175,43175,43170,43170,8
24/05/2007,13.47.00,43165,43170,43165,43170,12
24/05/2007,13.48.00,43170,43175,43170,43175,12
24/05/2007,13.50.00,43180,43180,43180,43180,11
24/05/2007,13.51.00,43185,43190,43180,43190,27
24/05/2007,13.52.00,43190,43190,43185,43185,5
24/05/2007,13.53.00,43190,43190,43180,43185,4
24/05/2007,13.56.00,43180,43180,43180,43180,2
24/05/2007,13.57.00,43185,43185,43170,43170,30
24/05/2007,13.58.00,43170,43170,43170,43170,4
24/05/2007,13.59.00,43170,43170,43165,43165,7
24/05/2007,14.00.00,43165,43170,43165,43165,22
24/05/2007,14.01.00,43160,43160,43150,43155,31
24/05/2007,14.02.00,43155,43155,43155,43155,4
24/05/2007,14.03.00,43160,43160,43160,43160,2
24/05/2007,14.04.00,43170,43170,43170,43170,2
24/05/2007,14.05.00,43165,43165,43165,43165,5
24/05/2007,14.06.00,43165,43195,43165,43190,24
24/05/2007,14.07.00,43190,43190,43185,43185,4
24/05/2007,14.08.00,43180,43180,43175,43175,5
24/05/2007,14.10.00,43185,43185,43175,43175,4
24/05/2007,14.11.00,43170,43170,43170,43170,1
24/05/2007,14.12.00,43170,43170,43170,43170,1
24/05/2007,14.13.00,43175,43185,43175,43185,6
24/05/2007,14.14.00,43180,43180,43175,43180,6
24/05/2007,14.15.00,43185,43185,43185,43185,5
24/05/2007,14.16.00,43185,43185,43175,43175,4
24/05/2007,14.17.00,43180,43185,43180,43185,4
24/05/2007,14.18.00,43180,43195,43180,43195,11
24/05/2007,14.19.00,43185,43190,43185,43190,5
24/05/2007,14.20.00,43190,43195,43190,43190,3
24/05/2007,14.21.00,43195,43195,43195,43195,2
24/05/2007,14.22.00,43200,43200,43200,43200,12
24/05/2007,14.23.00,43205,43210,43200,43200,9
24/05/2007,14.24.00,43210,43210,43210,43210,1
24/05/2007,14.25.00,43210,43210,43205,43210,7
24/05/2007,14.26.00,43205,43210,43205,43205,9
24/05/2007,14.27.00,43210,43215,43210,43215,5
24/05/2007,14.28.00,43215,43215,43210,43210,7
24/05/2007,14.29.00,43215,43220,43215,43220,4
24/05/2007,14.30.00,43220,43275,43185,43255,231
24/05/2007,14.31.00,43255,43295,43245,43280,110
24/05/2007,14.32.00,43265,43275,43250,43255,80
24/05/2007,14.33.00,43250,43260,43235,43245,38
24/05/2007,14.34.00,43245,43255,43245,43255,35
24/05/2007,14.35.00,43255,43260,43240,43245,24
24/05/2007,14.36.00,43245,43245,43230,43235,55
24/05/2007,14.37.00,43235,43250,43225,43235,46
24/05/2007,14.38.00,43235,43245,43235,43235,15
24/05/2007,14.39.00,43240,43245,43240,43245,10
24/05/2007,14.40.00,43240,43250,43240,43240,37
24/05/2007,14.41.00,43240,43250,43240,43250,35
24/05/2007,14.42.00,43240,43240,43240,43240,13
24/05/2007,14.43.00,43245,43250,43240,43245,25
24/05/2007,14.44.00,43245,43245,43230,43235,15
24/05/2007,14.45.00,43235,43245,43235,43245,9
24/05/2007,14.46.00,43245,43255,43245,43255,33
24/05/2007,14.47.00,43255,43280,43255,43275,98
24/05/2007,14.48.00,43275,43275,43275,43275,19
24/05/2007,14.49.00,43275,43280,43275,43280,20
24/05/2007,14.50.00,43280,43285,43270,43270,24
24/05/2007,14.51.00,43270,43280,43270,43280,21
24/05/2007,14.52.00,43280,43285,43270,43275,28
24/05/2007,14.53.00,43280,43330,43280,43325,84
24/05/2007,14.54.00,43330,43340,43320,43330,52
24/05/2007,14.55.00,43330,43335,43320,43320,52
24/05/2007,14.56.00,43320,43320,43305,43305,45
24/05/2007,14.57.00,43305,43305,43295,43295,26
24/05/2007,14.58.00,43295,43300,43295,43300,7
24/05/2007,14.59.00,43300,43305,43300,43305,9
24/05/2007,15.00.00,43305,43320,43305,43320,19
24/05/2007,15.01.00,43320,43330,43320,43330,38
24/05/2007,15.02.00,43330,43340,43325,43325,37
24/05/2007,15.03.00,43320,43330,43315,43315,20
24/05/2007,15.04.00,43315,43320,43315,43320,13
24/05/2007,15.05.00,43320,43325,43315,43315,14
24/05/2007,15.06.00,43320,43320,43305,43305,25
24/05/2007,15.07.00,43300,43305,43290,43295,30
24/05/2007,15.08.00,43295,43295,43285,43290,10
24/05/2007,15.09.00,43285,43290,43285,43290,4
24/05/2007,15.10.00,43295,43295,43290,43295,12
24/05/2007,15.11.00,43290,43295,43285,43285,16
24/05/2007,15.12.00,43290,43290,43290,43290,14
24/05/2007,15.13.00,43285,43290,43275,43275,24
24/05/2007,15.14.00,43275,43280,43275,43280,2
24/05/2007,15.15.00,43280,43280,43280,43280,8
24/05/2007,15.16.00,43285,43285,43280,43280,6
24/05/2007,15.17.00,43280,43280,43280,43280,7
24/05/2007,15.18.00,43285,43285,43285,43285,2
24/05/2007,15.19.00,43280,43280,43280,43280,1
24/05/2007,15.20.00,43275,43280,43275,43280,7
24/05/2007,15.21.00,43275,43275,43275,43275,2
24/05/2007,15.22.00,43280,43280,43280,43280,3
24/05/2007,15.23.00,43285,43285,43285,43285,1
24/05/2007,15.24.00,43280,43280,43275,43275,15
24/05/2007,15.25.00,43275,43280,43265,43275,20
24/05/2007,15.26.00,43275,43275,43270,43270,5
24/05/2007,15.27.00,43275,43280,43275,43280,12
24/05/2007,15.28.00,43275,43275,43270,43270,3
24/05/2007,15.29.00,43280,43280,43275,43280,6
24/05/2007,15.30.00,43280,43280,43275,43275,4
24/05/2007,15.31.00,43275,43275,43260,43265,21
24/05/2007,15.32.00,43265,43275,43260,43270,22
24/05/2007,15.33.00,43265,43270,43250,43260,45
24/05/2007,15.34.00,43260,43275,43260,43275,18
24/05/2007,15.35.00,43275,43280,43270,43270,29
24/05/2007,15.36.00,43270,43270,43245,43250,30
24/05/2007,15.37.00,43250,43250,43230,43235,39
24/05/2007,15.38.00,43240,43245,43230,43235,47
24/05/2007,15.39.00,43235,43235,43210,43225,46
24/05/2007,15.40.00,43225,43240,43225,43240,30
24/05/2007,15.41.00,43240,43250,43225,43235,42
24/05/2007,15.42.00,43240,43240,43225,43230,35
24/05/2007,15.43.00,43235,43245,43235,43240,31
24/05/2007,15.44.00,43245,43255,43245,43255,14
24/05/2007,15.45.00,43260,43260,43235,43235,63
24/05/2007,15.46.00,43235,43245,43235,43245,16
24/05/2007,15.47.00,43250,43255,43250,43250,14
24/05/2007,15.48.00,43255,43255,43245,43255,16
24/05/2007,15.49.00,43255,43270,43255,43270,31
24/05/2007,15.50.00,43270,43285,43270,43285,58
24/05/2007,15.51.00,43275,43280,43265,43270,39
24/05/2007,15.52.00,43270,43270,43260,43260,22
24/05/2007,15.53.00,43270,43295,43265,43295,42
24/05/2007,15.54.00,43295,43310,43295,43300,60
24/05/2007,15.55.00,43305,43310,43300,43305,30
24/05/2007,15.56.00,43305,43305,43290,43290,50
24/05/2007,15.57.00,43290,43295,43285,43295,20
24/05/2007,15.58.00,43290,43300,43290,43300,8
24/05/2007,15.59.00,43300,43305,43300,43300,9
24/05/2007,16.00.00,43305,43360,43305,43350,280
24/05/2007,16.01.00,43350,43385,43350,43380,113
24/05/2007,16.02.00,43380,43425,43380,43420,185
24/05/2007,16.03.00,43420,43440,43415,43420,168
24/05/2007,16.04.00,43420,43420,43390,43405,137
24/05/2007,16.05.00,43405,43405,43375,43385,83
24/05/2007,16.06.00,43385,43415,43385,43410,67
24/05/2007,16.07.00,43410,43450,43400,43440,122
24/05/2007,16.08.00,43445,43455,43435,43450,61
24/05/2007,16.09.00,43445,43455,43425,43430,57
24/05/2007,16.10.00,43430,43445,43420,43425,65
24/05/2007,16.11.00,43420,43430,43415,43430,32
24/05/2007,16.12.00,43435,43440,43425,43425,31
24/05/2007,16.13.00,43430,43435,43425,43430,16
24/05/2007,16.14.00,43420,43420,43375,43385,132
24/05/2007,16.15.00,43375,43390,43370,43385,47
24/05/2007,16.16.00,43380,43395,43370,43390,36
24/05/2007,16.17.00,43395,43395,43385,43395,12
24/05/2007,16.18.00,43390,43390,43385,43385,16
24/05/2007,16.19.00,43390,43395,43375,43380,60
24/05/2007,16.20.00,43385,43395,43375,43375,36
24/05/2007,16.21.00,43370,43375,43360,43365,85
24/05/2007,16.22.00,43365,43365,43355,43365,38
24/05/2007,16.23.00,43365,43370,43360,43370,19
24/05/2007,16.24.00,43370,43380,43365,43365,46
24/05/2007,16.25.00,43365,43365,43360,43365,47
24/05/2007,16.26.00,43360,43370,43355,43370,20
24/05/2007,16.27.00,43375,43385,43370,43375,46
24/05/2007,16.28.00,43370,43370,43360,43370,21
24/05/2007,16.29.00,43375,43380,43370,43370,18
24/05/2007,16.30.00,43375,43400,43375,43375,96
24/05/2007,16.31.00,43380,43385,43370,43380,62
24/05/2007,16.32.00,43375,43375,43355,43360,72
24/05/2007,16.33.00,43360,43380,43355,43375,42
24/05/2007,16.34.00,43370,43370,43365,43370,11
24/05/2007,16.35.00,43370,43375,43360,43365,25
24/05/2007,16.36.00,43365,43375,43365,43370,17
24/05/2007,16.37.00,43370,43370,43360,43365,513
24/05/2007,16.38.00,43370,43370,43355,43355,284
24/05/2007,16.39.00,43355,43355,43330,43335,112
24/05/2007,16.40.00,43335,43345,43330,43335,45
24/05/2007,16.41.00,43340,43345,43330,43335,17
24/05/2007,16.42.00,43335,43345,43335,43340,20
24/05/2007,16.43.00,43335,43340,43320,43320,48
24/05/2007,16.44.00,43320,43330,43300,43305,71
24/05/2007,16.45.00,43305,43305,43280,43280,122
24/05/2007,16.46.00,43280,43295,43275,43295,60
24/05/2007,16.47.00,43295,43305,43290,43295,62
24/05/2007,16.48.00,43295,43310,43295,43310,54
24/05/2007,16.49.00,43300,43305,43285,43290,74
24/05/2007,16.50.00,43285,43295,43275,43275,45
24/05/2007,16.51.00,43275,43290,43275,43280,28
24/05/2007,16.52.00,43280,43280,43265,43270,37
24/05/2007,16.53.00,43270,43275,43260,43275,28
24/05/2007,16.54.00,43270,43275,43240,43255,77
24/05/2007,16.55.00,43255,43255,43225,43230,95
24/05/2007,16.56.00,43225,43225,43210,43220,95
24/05/2007,16.57.00,43220,43230,43190,43205,109
24/05/2007,16.58.00,43200,43205,43180,43185,110
24/05/2007,16.59.00,43185,43190,43175,43180,58
24/05/2007,17.00.00,43180,43180,43125,43135,184
24/05/2007,17.01.00,43135,43170,43135,43165,157
24/05/2007,17.02.00,43165,43190,43165,43190,94
24/05/2007,17.03.00,43185,43190,43175,43185,51
24/05/2007,17.04.00,43180,43185,43170,43180,45
24/05/2007,17.05.00,43185,43185,43170,43185,46
24/05/2007,17.06.00,43175,43180,43160,43165,37
24/05/2007,17.07.00,43165,43170,43160,43160,41
24/05/2007,17.08.00,43155,43195,43150,43185,76
24/05/2007,17.09.00,43195,43215,43195,43210,93
24/05/2007,17.10.00,43210,43215,43195,43210,305
24/05/2007,17.11.00,43200,43200,43175,43180,80
24/05/2007,17.12.00,43185,43185,43175,43175,29
24/05/2007,17.13.00,43185,43190,43170,43180,57
24/05/2007,17.14.00,43180,43185,43170,43175,60
24/05/2007,17.15.00,43180,43185,43170,43180,57
24/05/2007,17.16.00,43180,43185,43160,43160,87
24/05/2007,17.17.00,43160,43160,43125,43130,129
24/05/2007,17.18.00,43130,43135,43100,43100,126
24/05/2007,17.19.00,43100,43110,43085,43100,165
24/05/2007,17.20.00,43105,43125,43100,43110,84
24/05/2007,17.21.00,43115,43120,43100,43105,55
24/05/2007,17.22.00,43105,43130,43105,43125,94
24/05/2007,17.23.00,43125,43125,43100,43100,82
24/05/2007,17.24.00,43100,43100,43080,43090,114
24/05/2007,17.25.00,43085,43095,43075,43090,78
24/05/2007,17.26.00,43095,43095,43060,43090,84
24/05/2007,17.27.00,43090,43090,43050,43090,166
24/05/2007,17.28.00,43085,43085,43025,43025,200
24/05/2007,17.29.00,43040,43050,43005,43050,136
24/05/2007,17.30.00,43050,43065,43030,43060,85
24/05/2007,17.31.00,43060,43060,43010,43030,88
24/05/2007,17.32.00,43030,43050,43025,43035,90
24/05/2007,17.33.00,43040,43045,43025,43025,45
24/05/2007,17.34.00,43030,43030,43015,43020,80
24/05/2007,17.35.00,43015,43035,43015,43025,55
24/05/2007,17.36.00,43020,43025,43015,43015,40
24/05/2007,17.37.00,43025,43035,43025,43035,36
24/05/2007,17.38.00,43025,43040,43025,43025,27
24/05/2007,17.39.00,43025,43035,43015,43015,64