DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
28/06/2007,17.20.00,42045,42075,42045,42075,30
28/06/2007,17.21.00,42070,42080,42060,42070,52
28/06/2007,17.22.00,42065,42080,42065,42070,24
28/06/2007,17.23.00,42065,42065,42060,42065,18
28/06/2007,17.24.00,42065,42075,42060,42060,29
28/06/2007,17.25.00,42060,42075,42055,42065,75
28/06/2007,17.26.00,42065,42075,42060,42065,42
28/06/2007,17.27.00,42060,42075,42060,42065,47
28/06/2007,17.28.00,42055,42065,42055,42060,53
28/06/2007,17.29.00,42060,42075,42055,42075,52
28/06/2007,17.30.00,42075,42105,42075,42100,71
28/06/2007,17.31.00,42095,42100,42090,42095,32
28/06/2007,17.32.00,42100,42105,42100,42100,28
28/06/2007,17.33.00,42110,42110,42095,42105,23
28/06/2007,17.34.00,42100,42105,42100,42100,21
28/06/2007,17.35.00,42100,42110,42100,42110,5
28/06/2007,17.36.00,42110,42110,42100,42105,8
28/06/2007,17.37.00,42110,42110,42100,42105,10
28/06/2007,17.38.00,42110,42115,42105,42115,28
28/06/2007,17.39.00,42110,42125,42110,42115,40
29/06/2007,09.00.00,42230,42230,42185,42195,83
29/06/2007,09.01.00,42195,42200,42185,42190,78
29/06/2007,09.02.00,42185,42190,42175,42180,49
29/06/2007,09.03.00,42180,42185,42180,42185,10
29/06/2007,09.04.00,42185,42185,42170,42175,50
29/06/2007,09.05.00,42175,42190,42175,42190,121
29/06/2007,09.06.00,42195,42225,42195,42225,102
29/06/2007,09.07.00,42225,42245,42215,42240,44
29/06/2007,09.08.00,42245,42260,42235,42255,51
29/06/2007,09.09.00,42250,42250,42220,42230,52
29/06/2007,09.10.00,42230,42235,42230,42230,7
29/06/2007,09.11.00,42235,42235,42195,42195,76
29/06/2007,09.12.00,42190,42210,42180,42195,100
29/06/2007,09.13.00,42200,42210,42200,42200,38
29/06/2007,09.14.00,42210,42220,42200,42200,36
29/06/2007,09.15.00,42200,42210,42190,42210,55
29/06/2007,09.16.00,42215,42225,42200,42205,36
29/06/2007,09.17.00,42200,42210,42180,42185,42
29/06/2007,09.18.00,42190,42205,42180,42195,26
29/06/2007,09.19.00,42190,42190,42170,42170,28
29/06/2007,09.20.00,42170,42175,42155,42175,55
29/06/2007,09.21.00,42180,42195,42175,42175,36
29/06/2007,09.22.00,42175,42190,42175,42185,26
29/06/2007,09.23.00,42185,42185,42170,42170,20
29/06/2007,09.24.00,42180,42185,42170,42180,17
29/06/2007,09.25.00,42185,42200,42185,42195,45
29/06/2007,09.26.00,42195,42220,42195,42215,40
29/06/2007,09.27.00,42220,42230,42220,42225,21
29/06/2007,09.28.00,42225,42225,42210,42215,26
29/06/2007,09.29.00,42220,42240,42220,42240,21
29/06/2007,09.30.00,42230,42250,42225,42240,49
29/06/2007,09.31.00,42235,42245,42235,42240,25
29/06/2007,09.32.00,42245,42250,42235,42250,25
29/06/2007,09.33.00,42255,42255,42240,42245,31
29/06/2007,09.34.00,42245,42245,42245,42245,6
29/06/2007,09.35.00,42245,42250,42230,42250,40
29/06/2007,09.36.00,42250,42250,42235,42245,39
29/06/2007,09.37.00,42245,42250,42245,42250,16
29/06/2007,09.38.00,42245,42245,42225,42230,37
29/06/2007,09.39.00,42220,42230,42210,42220,65
29/06/2007,09.40.00,42220,42235,42220,42225,30
29/06/2007,09.41.00,42230,42230,42230,42230,9
29/06/2007,09.42.00,42230,42230,42225,42230,8
29/06/2007,09.43.00,42230,42235,42230,42230,8
29/06/2007,09.44.00,42225,42225,42205,42210,25
29/06/2007,09.45.00,42210,42210,42190,42200,82
29/06/2007,09.46.00,42205,42205,42190,42200,37
29/06/2007,09.47.00,42195,42200,42185,42200,29
29/06/2007,09.48.00,42190,42195,42185,42195,9
29/06/2007,09.49.00,42195,42205,42195,42200,16
29/06/2007,09.50.00,42195,42195,42185,42185,16
29/06/2007,09.51.00,42190,42200,42190,42200,6
29/06/2007,09.52.00,42205,42205,42180,42180,36
29/06/2007,09.53.00,42175,42185,42175,42180,31
29/06/2007,09.54.00,42175,42180,42165,42165,38
29/06/2007,09.55.00,42165,42175,42160,42170,23
29/06/2007,09.56.00,42170,42180,42170,42180,12
29/06/2007,09.57.00,42170,42175,42170,42175,12
29/06/2007,09.58.00,42180,42185,42180,42180,19
29/06/2007,09.59.00,42185,42185,42180,42180,11
29/06/2007,10.00.00,42175,42175,42140,42150,62
29/06/2007,10.01.00,42145,42150,42145,42145,55
29/06/2007,10.02.00,42140,42155,42140,42155,32
29/06/2007,10.03.00,42150,42170,42150,42165,28
29/06/2007,10.04.00,42165,42165,42160,42160,12
29/06/2007,10.05.00,42165,42180,42155,42155,19
29/06/2007,10.06.00,42155,42165,42155,42160,12
29/06/2007,10.07.00,42165,42165,42160,42160,4
29/06/2007,10.08.00,42160,42165,42160,42165,6
29/06/2007,10.09.00,42170,42170,42170,42170,5
29/06/2007,10.10.00,42165,42165,42165,42165,4
29/06/2007,10.11.00,42165,42180,42165,42180,22
29/06/2007,10.12.00,42185,42185,42175,42175,22
29/06/2007,10.13.00,42175,42175,42175,42175,1
29/06/2007,10.14.00,42175,42175,42175,42175,4
29/06/2007,10.15.00,42180,42180,42145,42145,48
29/06/2007,10.16.00,42140,42145,42090,42090,104
29/06/2007,10.17.00,42100,42105,42075,42085,79
29/06/2007,10.18.00,42085,42110,42080,42110,58
29/06/2007,10.19.00,42110,42110,42090,42090,11
29/06/2007,10.20.00,42090,42120,42090,42115,25
29/06/2007,10.21.00,42115,42120,42105,42110,12
29/06/2007,10.22.00,42105,42105,42070,42070,40
29/06/2007,10.23.00,42065,42075,42040,42060,79
29/06/2007,10.24.00,42055,42070,42055,42070,21
29/06/2007,10.25.00,42070,42080,42060,42060,38
29/06/2007,10.26.00,42055,42055,42020,42030,107
29/06/2007,10.27.00,42025,42035,42015,42035,33
29/06/2007,10.28.00,42035,42050,42035,42045,27
29/06/2007,10.29.00,42045,42045,42025,42025,26
29/06/2007,10.30.00,42030,42060,42025,42060,32
29/06/2007,10.31.00,42065,42070,42055,42055,29
29/06/2007,10.32.00,42050,42050,42020,42025,59
29/06/2007,10.33.00,42025,42040,42025,42040,41
29/06/2007,10.34.00,42040,42045,42030,42040,19
29/06/2007,10.35.00,42035,42060,42035,42060,18
29/06/2007,10.36.00,42060,42060,42045,42045,16
29/06/2007,10.37.00,42050,42065,42045,42050,29
29/06/2007,10.38.00,42045,42045,42030,42035,12
29/06/2007,10.39.00,42035,42050,42030,42050,29
29/06/2007,10.40.00,42045,42050,42040,42045,10
29/06/2007,10.41.00,42050,42055,42050,42055,14
29/06/2007,10.42.00,42050,42055,42045,42045,8
29/06/2007,10.43.00,42045,42045,42020,42025,40
29/06/2007,10.44.00,42020,42030,42015,42015,9
29/06/2007,10.45.00,42020,42035,42020,42030,11
29/06/2007,10.46.00,42035,42035,42020,42020,17
29/06/2007,10.47.00,42020,42035,42020,42035,30
29/06/2007,10.48.00,42035,42035,42030,42030,28
29/06/2007,10.49.00,42030,42040,42030,42035,7
29/06/2007,10.50.00,42040,42055,42040,42050,13
29/06/2007,10.51.00,42055,42055,42045,42050,14
29/06/2007,10.52.00,42050,42050,42050,42050,2
29/06/2007,10.53.00,42050,42055,42050,42050,7
29/06/2007,10.54.00,42055,42055,42030,42035,46
29/06/2007,10.55.00,42035,42035,42030,42030,6
29/06/2007,10.56.00,42035,42040,42030,42035,5
29/06/2007,10.59.00,42035,42035,42035,42035,5
29/06/2007,11.00.00,42035,42040,42025,42025,9
29/06/2007,11.01.00,42025,42025,42020,42025,9
29/06/2007,11.02.00,42025,42025,42020,42020,3
29/06/2007,11.03.00,42030,42040,42030,42030,28
29/06/2007,11.04.00,42030,42040,42030,42040,4
29/06/2007,11.05.00,42040,42040,42025,42025,21
29/06/2007,11.06.00,42030,42030,42030,42030,1
29/06/2007,11.07.00,42035,42040,42035,42040,9
29/06/2007,11.08.00,42040,42045,42040,42045,23
29/06/2007,11.09.00,42050,42055,42050,42050,18
29/06/2007,11.10.00,42050,42050,42045,42045,6
29/06/2007,11.11.00,42045,42045,42045,42045,6
29/06/2007,11.13.00,42045,42045,42045,42045,1
29/06/2007,11.14.00,42050,42055,42050,42055,14
29/06/2007,11.15.00,42060,42090,42060,42085,59
29/06/2007,11.16.00,42090,42090,42085,42085,13
29/06/2007,11.17.00,42090,42100,42085,42100,44
29/06/2007,11.18.00,42100,42105,42100,42105,10
29/06/2007,11.19.00,42100,42100,42095,42095,19
29/06/2007,11.20.00,42095,42095,42085,42085,17
29/06/2007,11.21.00,42080,42085,42075,42075,9
29/06/2007,11.22.00,42075,42095,42075,42095,20
29/06/2007,11.23.00,42100,42105,42090,42100,20
29/06/2007,11.24.00,42100,42105,42100,42105,4
29/06/2007,11.25.00,42105,42105,42105,42105,2
29/06/2007,11.26.00,42100,42100,42095,42095,2
29/06/2007,11.27.00,42095,42095,42090,42095,8
29/06/2007,11.28.00,42100,42100,42095,42095,3
29/06/2007,11.29.00,42090,42090,42085,42090,16
29/06/2007,11.30.00,42095,42100,42095,42095,11
29/06/2007,11.31.00,42090,42090,42075,42085,44
29/06/2007,11.32.00,42080,42080,42080,42080,1
29/06/2007,11.33.00,42080,42090,42080,42090,13
29/06/2007,11.34.00,42085,42085,42085,42085,1
29/06/2007,11.35.00,42090,42095,42075,42075,7
29/06/2007,11.36.00,42080,42080,42080,42080,1
29/06/2007,11.37.00,42075,42080,42075,42080,4
29/06/2007,11.38.00,42080,42080,42080,42080,2
29/06/2007,11.39.00,42075,42075,42075,42075,5
29/06/2007,11.40.00,42075,42075,42075,42075,1
29/06/2007,11.42.00,42075,42075,42075,42075,7
29/06/2007,11.43.00,42070,42070,42065,42065,9
29/06/2007,11.44.00,42070,42070,42065,42065,7
29/06/2007,11.45.00,42070,42070,42070,42070,1
29/06/2007,11.46.00,42065,42080,42065,42080,8
29/06/2007,11.48.00,42080,42085,42080,42085,9
29/06/2007,11.49.00,42090,42090,42090,42090,8
29/06/2007,11.50.00,42085,42085,42080,42080,4
29/06/2007,11.51.00,42080,42080,42075,42075,2
29/06/2007,11.52.00,42075,42075,42065,42075,13
29/06/2007,11.53.00,42085,42085,42075,42075,9
29/06/2007,11.54.00,42080,42085,42080,42085,4
29/06/2007,11.55.00,42090,42095,42090,42095,6
29/06/2007,11.56.00,42100,42105,42095,42095,7
29/06/2007,11.57.00,42100,42100,42090,42090,9
29/06/2007,11.58.00,42090,42090,42085,42085,13
29/06/2007,11.59.00,42080,42080,42075,42075,7
29/06/2007,12.00.00,42075,42075,42065,42065,18
29/06/2007,12.01.00,42070,42075,42065,42075,10
29/06/2007,12.02.00,42075,42080,42065,42080,15
29/06/2007,12.03.00,42075,42080,42060,42065,14
29/06/2007,12.04.00,42070,42075,42045,42050,26
29/06/2007,12.05.00,42060,42060,42050,42055,11
29/06/2007,12.06.00,42055,42065,42055,42065,9
29/06/2007,12.07.00,42070,42070,42060,42060,10
29/06/2007,12.08.00,42065,42065,42050,42065,20
29/06/2007,12.09.00,42055,42065,42055,42055,13
29/06/2007,12.10.00,42055,42060,42035,42040,20
29/06/2007,12.11.00,42045,42045,42045,42045,6
29/06/2007,12.12.00,42045,42050,42045,42050,7
29/06/2007,12.13.00,42045,42055,42040,42055,15
29/06/2007,12.14.00,42045,42045,42040,42040,10
29/06/2007,12.15.00,42050,42050,42035,42040,96
29/06/2007,12.16.00,42040,42045,42035,42045,8
29/06/2007,12.17.00,42045,42050,42045,42050,7
29/06/2007,12.18.00,42050,42055,42050,42050,6
29/06/2007,12.19.00,42050,42055,42040,42045,15
29/06/2007,12.20.00,42055,42060,42035,42040,33
29/06/2007,12.21.00,42035,42050,42035,42050,17
29/06/2007,12.22.00,42050,42055,42045,42055,6
29/06/2007,12.23.00,42045,42055,42045,42050,34
29/06/2007,12.24.00,42050,42050,42040,42050,12
29/06/2007,12.25.00,42040,42050,42030,42030,38
29/06/2007,12.26.00,42025,42040,42020,42030,21
29/06/2007,12.27.00,42040,42045,42035,42045,11
29/06/2007,12.28.00,42045,42050,42045,42045,10
29/06/2007,12.29.00,42050,42055,42050,42055,10
29/06/2007,12.30.00,42045,42050,42040,42050,10
29/06/2007,12.31.00,42050,42055,42040,42055,14
29/06/2007,12.32.00,42040,42055,42040,42055,14
29/06/2007,12.33.00,42045,42045,42035,42045,21
29/06/2007,12.34.00,42040,42050,42035,42035,65
29/06/2007,12.35.00,42045,42050,42035,42040,37
29/06/2007,12.36.00,42050,42050,42045,42050,18
29/06/2007,12.37.00,42045,42050,42035,42045,15
29/06/2007,12.38.00,42035,42050,42030,42050,29
29/06/2007,12.39.00,42040,42050,42040,42040,18
29/06/2007,12.40.00,42050,42050,42040,42045,16
29/06/2007,12.41.00,42045,42050,42040,42040,36
29/06/2007,12.42.00,42035,42045,42030,42040,64
29/06/2007,12.43.00,42040,42050,42040,42050,10
29/06/2007,12.44.00,42050,42055,42045,42055,9
29/06/2007,12.45.00,42055,42060,42055,42060,8
29/06/2007,12.46.00,42055,42070,42050,42070,21
29/06/2007,12.47.00,42055,42070,42050,42060,14
29/06/2007,12.48.00,42050,42055,42040,42055,26
29/06/2007,12.49.00,42055,42060,42055,42060,9
29/06/2007,12.50.00,42060,42070,42060,42070,11
29/06/2007,12.51.00,42070,42075,42060,42065,28
29/06/2007,12.52.00,42065,42075,42065,42075,11
29/06/2007,12.53.00,42080,42080,42060,42070,15
29/06/2007,12.54.00,42060,42075,42060,42070,15
29/06/2007,12.55.00,42070,42070,42060,42065,10
29/06/2007,12.56.00,42060,42060,42045,42055,20
29/06/2007,12.57.00,42060,42065,42055,42065,7
29/06/2007,12.58.00,42055,42055,42030,42040,23
29/06/2007,12.59.00,42035,42045,42030,42035,28
29/06/2007,13.00.00,42030,42040,42030,42035,6
29/06/2007,13.01.00,42040,42045,42040,42045,4
29/06/2007,13.02.00,42040,42045,42040,42045,52
29/06/2007,13.03.00,42045,42045,42040,42040,3
29/06/2007,13.05.00,42045,42045,42040,42040,4
29/06/2007,13.06.00,42045,42060,42045,42060,47
29/06/2007,13.07.00,42060,42065,42060,42065,6
29/06/2007,13.08.00,42070,42070,42070,42070,1
29/06/2007,13.09.00,42060,42060,42060,42060,2
29/06/2007,13.10.00,42065,42070,42065,42070,4
29/06/2007,13.11.00,42070,42075,42065,42075,17
29/06/2007,13.12.00,42065,42065,42055,42060,8
29/06/2007,13.13.00,42060,42065,42060,42065,18
29/06/2007,13.14.00,42065,42065,42065,42065,5
29/06/2007,13.15.00,42060,42060,42050,42055,30
29/06/2007,13.16.00,42055,42055,42050,42050,15
29/06/2007,13.17.00,42045,42045,42045,42045,2
29/06/2007,13.18.00,42045,42050,42045,42050,2
29/06/2007,13.19.00,42050,42050,42050,42050,3
29/06/2007,13.20.00,42045,42045,42045,42045,5
29/06/2007,13.21.00,42045,42050,42045,42050,3
29/06/2007,13.22.00,42040,42045,42040,42045,6
29/06/2007,13.23.00,42045,42050,42045,42050,2
29/06/2007,13.24.00,42045,42045,42045,42045,1
29/06/2007,13.25.00,42045,42050,42045,42050,12
29/06/2007,13.26.00,42050,42060,42050,42060,28
29/06/2007,13.27.00,42070,42070,42070,42070,5
29/06/2007,13.28.00,42065,42065,42065,42065,1
29/06/2007,13.29.00,42065,42080,42065,42080,15
29/06/2007,13.30.00,42080,42080,42075,42075,3
29/06/2007,13.31.00,42080,42090,42075,42075,17
29/06/2007,13.32.00,42080,42080,42080,42080,1
29/06/2007,13.34.00,42085,42085,42085,42085,2
29/06/2007,13.35.00,42090,42090,42080,42085,18
29/06/2007,13.36.00,42085,42090,42085,42085,4
29/06/2007,13.37.00,42085,42085,42080,42080,5
29/06/2007,13.38.00,42085,42085,42085,42085,3
29/06/2007,13.39.00,42090,42090,42090,42090,2
29/06/2007,13.40.00,42090,42090,42085,42090,4
29/06/2007,13.41.00,42090,42090,42090,42090,4
29/06/2007,13.42.00,42090,42090,42090,42090,1
29/06/2007,13.43.00,42095,42095,42090,42090,3
29/06/2007,13.44.00,42085,42085,42070,42075,21
29/06/2007,13.45.00,42075,42075,42070,42070,7
29/06/2007,13.46.00,42065,42065,42060,42065,5
29/06/2007,13.47.00,42065,42065,42060,42060,5
29/06/2007,13.48.00,42070,42075,42060,42060,8
29/06/2007,13.49.00,42065,42070,42060,42060,4
29/06/2007,13.50.00,42060,42060,42060,42060,2
29/06/2007,13.51.00,42060,42060,42055,42055,6
29/06/2007,13.52.00,42055,42055,42050,42050,5
29/06/2007,13.53.00,42055,42060,42050,42060,7
29/06/2007,13.54.00,42060,42060,42060,42060,6
29/06/2007,13.55.00,42060,42060,42055,42055,4
29/06/2007,13.56.00,42050,42055,42050,42055,3
29/06/2007,13.57.00,42055,42065,42055,42065,7
29/06/2007,13.58.00,42065,42065,42060,42060,4
29/06/2007,13.59.00,42060,42060,42060,42060,2
29/06/2007,14.00.00,42060,42065,42055,42060,11
29/06/2007,14.01.00,42055,42055,42055,42055,5
29/06/2007,14.02.00,42060,42060,42060,42060,2
29/06/2007,14.03.00,42060,42060,42060,42060,1
29/06/2007,14.04.00,42060,42060,42060,42060,1
29/06/2007,14.05.00,42065,42065,42065,42065,14
29/06/2007,14.06.00,42065,42065,42065,42065,1
29/06/2007,14.07.00,42065,42075,42065,42075,8
29/06/2007,14.08.00,42075,42075,42065,42065,5
29/06/2007,14.09.00,42070,42080,42070,42080,6
29/06/2007,14.10.00,42080,42080,42080,42080,2
29/06/2007,14.11.00,42085,42085,42065,42070,11
29/06/2007,14.12.00,42070,42070,42050,42050,17
29/06/2007,14.13.00,42055,42060,42055,42060,3
29/06/2007,14.14.00,42055,42055,42055,42055,3
29/06/2007,14.15.00,42055,42060,42055,42060,6
29/06/2007,14.16.00,42065,42065,42065,42065,6
29/06/2007,14.17.00,42070,42080,42070,42075,8
29/06/2007,14.18.00,42075,42080,42075,42080,16
29/06/2007,14.20.00,42080,42080,42080,42080,1
29/06/2007,14.21.00,42080,42080,42080,42080,1
29/06/2007,14.22.00,42070,42080,42070,42080,5
29/06/2007,14.23.00,42080,42080,42080,42080,2
29/06/2007,14.24.00,42080,42085,42080,42085,2
29/06/2007,14.25.00,42085,42085,42080,42080,3
29/06/2007,14.26.00,42075,42075,42070,42070,6
29/06/2007,14.27.00,42070,42070,42065,42065,10
29/06/2007,14.28.00,42070,42070,42065,42065,9
29/06/2007,14.29.00,42070,42070,42070,42070,7
29/06/2007,14.30.00,42070,42125,42070,42105,124
29/06/2007,14.31.00,42110,42145,42110,42130,45
29/06/2007,14.32.00,42140,42140,42110,42125,50
29/06/2007,14.33.00,42125,42140,42125,42135,27
29/06/2007,14.34.00,42135,42135,42125,42125,15
29/06/2007,14.35.00,42125,42165,42120,42145,73
29/06/2007,14.36.00,42150,42150,42135,42140,15
29/06/2007,14.37.00,42140,42145,42135,42145,12
29/06/2007,14.38.00,42140,42165,42140,42160,20
29/06/2007,14.39.00,42160,42160,42150,42155,14
29/06/2007,14.40.00,42160,42160,42140,42140,38
29/06/2007,14.41.00,42140,42140,42125,42125,18
29/06/2007,14.42.00,42130,42140,42130,42135,12
29/06/2007,14.43.00,42145,42155,42145,42155,11
29/06/2007,14.44.00,42155,42160,42145,42145,47
29/06/2007,14.45.00,42145,42150,42140,42150,17
29/06/2007,14.46.00,42150,42150,42130,42130,64
29/06/2007,14.47.00,42135,42145,42135,42145,22
29/06/2007,14.48.00,42140,42145,42140,42145,4
29/06/2007,14.49.00,42150,42155,42150,42150,15
29/06/2007,14.50.00,42145,42150,42140,42150,16
29/06/2007,14.51.00,42155,42165,42155,42155,19
29/06/2007,14.52.00,42155,42160,42150,42160,5
29/06/2007,14.53.00,42155,42155,42140,42140,8
29/06/2007,14.54.00,42150,42150,42150,42150,4
29/06/2007,14.55.00,42150,42165,42150,42165,7
29/06/2007,14.56.00,42165,42175,42155,42160,38
29/06/2007,14.57.00,42160,42160,42160,42160,5
29/06/2007,14.58.00,42170,42185,42170,42185,45
29/06/2007,14.59.00,42180,42180,42175,42180,14
29/06/2007,15.00.00,42180,42180,42175,42180,9
29/06/2007,15.01.00,42185,42205,42185,42200,63
29/06/2007,15.02.00,42200,42210,42200,42210,20
29/06/2007,15.03.00,42205,42205,42200,42205,18
29/06/2007,15.04.00,42200,42225,42200,42210,47
29/06/2007,15.05.00,42210,42210,42205,42205,16
29/06/2007,15.06.00,42215,42225,42210,42210,25
29/06/2007,15.07.00,42215,42215,42200,42200,22
29/06/2007,15.08.00,42200,42200,42195,42200,7
29/06/2007,15.09.00,42205,42210,42205,42210,10
29/06/2007,15.10.00,42210,42210,42200,42200,28
29/06/2007,15.11.00,42200,42205,42195,42195,17
29/06/2007,15.12.00,42200,42210,42200,42210,16
29/06/2007,15.13.00,42215,42215,42200,42200,36
29/06/2007,15.14.00,42205,42205,42205,42205,1
29/06/2007,15.15.00,42205,42215,42205,42215,26
29/06/2007,15.16.00,42210,42225,42205,42220,31
29/06/2007,15.17.00,42220,42225,42220,42225,4
29/06/2007,15.18.00,42225,42230,42220,42220,4
29/06/2007,15.19.00,42220,42230,42220,42230,11
29/06/2007,15.20.00,42230,42245,42220,42225,70
29/06/2007,15.21.00,42220,42220,42215,42215,12
29/06/2007,15.22.00,42220,42240,42220,42240,27
29/06/2007,15.24.00,42230,42230,42220,42230,9
29/06/2007,15.25.00,42230,42230,42225,42225,8
29/06/2007,15.26.00,42225,42225,42220,42225,9
29/06/2007,15.27.00,42225,42230,42225,42225,5
29/06/2007,15.29.00,42225,42230,42215,42215,15
29/06/2007,15.30.00,42220,42225,42220,42225,5
29/06/2007,15.31.00,42230,42235,42220,42220,14
29/06/2007,15.32.00,42225,42225,42205,42215,22
29/06/2007,15.33.00,42215,42220,42205,42215,49
29/06/2007,15.34.00,42215,42215,42215,42215,4
29/06/2007,15.35.00,42220,42225,42210,42225,18
29/06/2007,15.36.00,42220,42220,42210,42210,11
29/06/2007,15.37.00,42205,42215,42200,42215,12
29/06/2007,15.38.00,42215,42225,42215,42225,13
29/06/2007,15.39.00,42230,42230,42220,42220,9
29/06/2007,15.40.00,42215,42215,42210,42215,8
29/06/2007,15.41.00,42215,42215,42205,42210,15
29/06/2007,15.42.00,42210,42255,42210,42255,136
29/06/2007,15.43.00,42255,42270,42245,42260,91
29/06/2007,15.44.00,42265,42270,42260,42270,34
29/06/2007,15.45.00,42275,42295,42250,42275,116
29/06/2007,15.46.00,42275,42280,42245,42255,37
29/06/2007,15.47.00,42250,42285,42250,42285,32
29/06/2007,15.48.00,42275,42290,42275,42275,23
29/06/2007,15.49.00,42285,42290,42275,42275,33
29/06/2007,15.50.00,42275,42290,42270,42285,23
29/06/2007,15.51.00,42285,42285,42270,42275,20
29/06/2007,15.52.00,42270,42275,42270,42275,14
29/06/2007,15.53.00,42275,42295,42275,42290,20
29/06/2007,15.54.00,42290,42305,42285,42300,34
29/06/2007,15.55.00,42300,42320,42300,42320,64
29/06/2007,15.56.00,42315,42315,42300,42300,32
29/06/2007,15.57.00,42300,42310,42300,42310,26
29/06/2007,15.58.00,42310,42320,42305,42310,53
29/06/2007,15.59.00,42310,42315,42305,42310,8
29/06/2007,16.00.00,42310,42370,42310,42370,144
29/06/2007,16.01.00,42370,42380,42360,42370,67
29/06/2007,16.02.00,42370,42380,42365,42370,53
29/06/2007,16.03.00,42365,42370,42345,42370,24
29/06/2007,16.04.00,42360,42370,42350,42355,20
29/06/2007,16.05.00,42350,42350,42320,42330,55
29/06/2007,16.06.00,42330,42340,42325,42335,31
29/06/2007,16.07.00,42335,42355,42335,42345,97
29/06/2007,16.08.00,42355,42355,42335,42345,44
29/06/2007,16.09.00,42350,42355,42345,42350,33
29/06/2007,16.10.00,42355,42355,42340,42345,25
29/06/2007,16.11.00,42345,42350,42325,42330,46
29/06/2007,16.12.00,42335,42335,42325,42325,30
29/06/2007,16.13.00,42325,42325,42305,42305,31
29/06/2007,16.14.00,42310,42335,42310,42330,36
29/06/2007,16.15.00,42325,42325,42310,42315,21
29/06/2007,16.16.00,42315,42315,42305,42315,13
29/06/2007,16.17.00,42310,42330,42310,42330,48
29/06/2007,16.18.00,42320,42330,42300,42300,27
29/06/2007,16.19.00,42300,42305,42300,42300,14
29/06/2007,16.20.00,42300,42305,42285,42285,35
29/06/2007,16.21.00,42290,42300,42285,42290,18
29/06/2007,16.22.00,42285,42285,42285,42285,5
29/06/2007,16.23.00,42280,42280,42260,42260,35
29/06/2007,16.24.00,42260,42260,42250,42250,48
29/06/2007,16.25.00,42250,42275,42245,42275,24
29/06/2007,16.26.00,42280,42285,42275,42280,15
29/06/2007,16.27.00,42280,42285,42275,42275,25
29/06/2007,16.28.00,42285,42295,42280,42280,31
29/06/2007,16.29.00,42280,42285,42280,42285,4
29/06/2007,16.30.00,42285,42285,42280,42285,6
29/06/2007,16.31.00,42285,42290,42280,42280,18
29/06/2007,16.32.00,42280,42280,42255,42260,74
29/06/2007,16.33.00,42260,42275,42255,42275,16
29/06/2007,16.34.00,42275,42280,42270,42270,11
29/06/2007,16.35.00,42270,42275,42270,42275,12
29/06/2007,16.36.00,42265,42265,42255,42255,27
29/06/2007,16.37.00,42265,42270,42250,42250,31
29/06/2007,16.38.00,42260,42265,42255,42255,12
29/06/2007,16.39.00,42260,42275,42260,42270,20
29/06/2007,16.40.00,42270,42275,42270,42275,8
29/06/2007,16.41.00,42275,42275,42255,42260,30
29/06/2007,16.42.00,42255,42260,42255,42260,3
29/06/2007,16.43.00,42265,42270,42265,42270,13
29/06/2007,16.44.00,42265,42265,42260,42265,22
29/06/2007,16.45.00,42260,42260,42255,42255,4
29/06/2007,16.46.00,42255,42260,42255,42260,12
29/06/2007,16.47.00,42265,42265,42255,42260,7
29/06/2007,16.48.00,42260,42260,42255,42255,6
29/06/2007,16.49.00,42255,42260,42240,42260,30
29/06/2007,16.50.00,42260,42260,42250,42250,6
29/06/2007,16.51.00,42250,42255,42240,42245,15
29/06/2007,16.52.00,42245,42250,42245,42245,4
29/06/2007,16.53.00,42250,42250,42245,42245,6
29/06/2007,16.54.00,42245,42245,42245,42245,9
29/06/2007,16.55.00,42250,42250,42245,42250,9
29/06/2007,16.56.00,42255,42255,42255,42255,4
29/06/2007,16.57.00,42250,42250,42240,42250,13
29/06/2007,16.58.00,42250,42250,42245,42245,21
29/06/2007,16.59.00,42250,42255,42250,42250,31
29/06/2007,17.00.00,42250,42275,42250,42275,17
29/06/2007,17.01.00,42270,42275,42265,42270,39
29/06/2007,17.02.00,42270,42280,42270,42280,9
29/06/2007,17.03.00,42275,42290,42275,42280,31
29/06/2007,17.04.00,42280,42280,42255,42255,58
29/06/2007,17.05.00,42255,42260,42230,42235,67
29/06/2007,17.06.00,42235,42235,42220,42230,43
29/06/2007,17.07.00,42230,42250,42230,42250,30
29/06/2007,17.08.00,42250,42260,42250,42260,14
29/06/2007,17.09.00,42260,42265,42260,42260,24
29/06/2007,17.10.00,42260,42265,42255,42255,12
29/06/2007,17.11.00,42255,42260,42250,42250,14
29/06/2007,17.12.00,42250,42255,42250,42255,10
29/06/2007,17.13.00,42260,42260,42250,42250,15
29/06/2007,17.14.00,42250,42250,42230,42240,42
29/06/2007,17.15.00,42240,42260,42240,42255,38
29/06/2007,17.16.00,42255,42260,42250,42260,302
29/06/2007,17.17.00,42255,42260,42255,42260,29
29/06/2007,17.18.00,42255,42260,42255,42260,4
29/06/2007,17.19.00,42265,42270,42265,42270,6
29/06/2007,17.20.00,42270,42280,42265,42280,27
29/06/2007,17.21.00,42275,42300,42275,42300,27
29/06/2007,17.22.00,42300,42310,42295,42305,43
29/06/2007,17.23.00,42300,42305,42290,42305,38
29/06/2007,17.24.00,42305,42325,42295,42325,49
29/06/2007,17.25.00,42325,42345,42315,42345,63
29/06/2007,17.26.00,42335,42355,42335,42355,69
29/06/2007,17.27.00,42355,42365,42355,42360,45
29/06/2007,17.28.00,42355,42365,42350,42355,60
29/06/2007,17.29.00,42355,42370,42330,42330,84
29/06/2007,17.30.00,42325,42355,42310,42350,89
29/06/2007,17.31.00,42350,42370,42350,42365,46
29/06/2007,17.32.00,42365,42375,42360,42370,27
29/06/2007,17.33.00,42365,42385,42365,42380,48
29/06/2007,17.34.00,42380,42430,42380,42420,91
29/06/2007,17.35.00,42420,42440,42415,42440,57
29/06/2007,17.36.00,42445,42445,42435,42445,60
29/06/2007,17.37.00,42440,42465,42440,42460,32
29/06/2007,17.38.00,42450,42455,42430,42445,120
29/06/2007,17.39.00,42445,42460,42435,42455,60