DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/07/2007,16.44.00,42550,42565,42550,42565,23
06/07/2007,16.45.00,42565,42580,42565,42580,19
06/07/2007,16.46.00,42570,42580,42565,42580,13
06/07/2007,16.47.00,42585,42585,42580,42580,11
06/07/2007,16.48.00,42590,42595,42575,42575,21
06/07/2007,16.49.00,42575,42575,42565,42565,8
06/07/2007,16.50.00,42580,42585,42570,42570,14
06/07/2007,16.51.00,42575,42575,42570,42570,11
06/07/2007,16.52.00,42570,42570,42570,42570,4
06/07/2007,16.53.00,42565,42570,42565,42570,6
06/07/2007,16.54.00,42575,42580,42575,42580,7
06/07/2007,16.55.00,42580,42580,42580,42580,5
06/07/2007,16.56.00,42575,42575,42540,42555,73
06/07/2007,16.57.00,42560,42560,42540,42545,28
06/07/2007,16.58.00,42540,42555,42540,42545,9
06/07/2007,16.59.00,42550,42550,42545,42545,3
06/07/2007,17.00.00,42545,42555,42545,42545,14
06/07/2007,17.01.00,42545,42555,42525,42525,38
06/07/2007,17.02.00,42525,42550,42525,42545,30
06/07/2007,17.03.00,42545,42545,42530,42530,10
06/07/2007,17.04.00,42540,42555,42535,42555,18
06/07/2007,17.05.00,42555,42580,42555,42580,30
06/07/2007,17.06.00,42575,42585,42575,42585,18
06/07/2007,17.07.00,42585,42590,42560,42565,19
06/07/2007,17.08.00,42565,42580,42565,42570,21
06/07/2007,17.09.00,42570,42580,42570,42570,17
06/07/2007,17.10.00,42575,42590,42575,42580,34
06/07/2007,17.11.00,42580,42600,42580,42595,34
06/07/2007,17.12.00,42600,42600,42585,42590,17
06/07/2007,17.13.00,42580,42585,42580,42585,5
06/07/2007,17.14.00,42580,42580,42570,42575,14
06/07/2007,17.15.00,42575,42590,42575,42585,20
06/07/2007,17.16.00,42585,42585,42580,42580,4
06/07/2007,17.17.00,42585,42585,42585,42585,2
06/07/2007,17.18.00,42585,42600,42580,42585,41
06/07/2007,17.19.00,42590,42590,42580,42580,14
06/07/2007,17.20.00,42580,42590,42580,42590,31
06/07/2007,17.21.00,42585,42595,42575,42590,45
06/07/2007,17.22.00,42585,42590,42575,42590,25
06/07/2007,17.23.00,42590,42600,42585,42595,28
06/07/2007,17.24.00,42600,42605,42595,42600,21
06/07/2007,17.25.00,42605,42620,42605,42615,37
06/07/2007,17.26.00,42615,42640,42615,42630,62
06/07/2007,17.27.00,42635,42650,42635,42640,80
06/07/2007,17.28.00,42640,42645,42640,42640,22
06/07/2007,17.29.00,42640,42655,42635,42650,93
06/07/2007,17.30.00,42655,42660,42640,42640,48
06/07/2007,17.31.00,42640,42655,42640,42650,25
06/07/2007,17.32.00,42650,42650,42645,42645,4
06/07/2007,17.33.00,42645,42650,42645,42645,20
06/07/2007,17.34.00,42650,42655,42650,42655,22
06/07/2007,17.35.00,42655,42665,42655,42660,40
06/07/2007,17.36.00,42655,42665,42655,42655,24
06/07/2007,17.37.00,42660,42660,42660,42660,13
06/07/2007,17.38.00,42655,42655,42650,42655,19
06/07/2007,17.39.00,42650,42665,42645,42655,39
09/07/2007,08.59.00,42750,42750,42750,42750,2
09/07/2007,09.00.00,42805,42890,42730,42735,165
09/07/2007,09.01.00,42735,42770,42730,42755,99
09/07/2007,09.02.00,42755,42760,42750,42755,25
09/07/2007,09.03.00,42755,42755,42735,42735,33
09/07/2007,09.04.00,42740,42765,42740,42755,36
09/07/2007,09.05.00,42750,42765,42750,42760,43
09/07/2007,09.06.00,42760,42765,42755,42755,20
09/07/2007,09.07.00,42755,42760,42755,42760,6
09/07/2007,09.08.00,42755,42770,42755,42770,37
09/07/2007,09.09.00,42775,42795,42775,42790,50
09/07/2007,09.10.00,42790,42795,42790,42790,18
09/07/2007,09.11.00,42790,42790,42765,42770,58
09/07/2007,09.12.00,42765,42765,42730,42740,45
09/07/2007,09.13.00,42740,42755,42735,42745,43
09/07/2007,09.14.00,42745,42750,42730,42745,31
09/07/2007,09.15.00,42730,42730,42705,42725,49
09/07/2007,09.16.00,42725,42730,42725,42730,14
09/07/2007,09.17.00,42735,42745,42735,42735,15
09/07/2007,09.18.00,42735,42740,42730,42740,5
09/07/2007,09.19.00,42740,42755,42740,42750,23
09/07/2007,09.20.00,42750,42755,42730,42750,51
09/07/2007,09.21.00,42750,42750,42745,42750,14
09/07/2007,09.22.00,42750,42750,42740,42740,13
09/07/2007,09.23.00,42740,42740,42725,42735,13
09/07/2007,09.24.00,42735,42740,42725,42725,19
09/07/2007,09.25.00,42730,42735,42725,42725,28
09/07/2007,09.26.00,42730,42730,42725,42730,18
09/07/2007,09.27.00,42730,42735,42730,42730,21
09/07/2007,09.28.00,42730,42740,42730,42740,27
09/07/2007,09.29.00,42740,42740,42735,42735,26
09/07/2007,09.30.00,42735,42745,42735,42745,23
09/07/2007,09.31.00,42745,42750,42745,42750,15
09/07/2007,09.32.00,42750,42765,42750,42760,46
09/07/2007,09.33.00,42755,42755,42745,42745,43
09/07/2007,09.34.00,42745,42760,42740,42760,12
09/07/2007,09.35.00,42755,42770,42750,42760,26
09/07/2007,09.36.00,42770,42790,42765,42790,73
09/07/2007,09.37.00,42790,42790,42785,42785,30
09/07/2007,09.38.00,42785,42795,42785,42785,38
09/07/2007,09.39.00,42785,42805,42785,42795,41
09/07/2007,09.40.00,42795,42800,42790,42800,20
09/07/2007,09.41.00,42795,42795,42790,42790,9
09/07/2007,09.42.00,42785,42785,42775,42780,30
09/07/2007,09.43.00,42780,42785,42780,42785,11
09/07/2007,09.44.00,42785,42785,42775,42785,39
09/07/2007,09.45.00,42785,42790,42785,42785,9
09/07/2007,09.46.00,42785,42785,42780,42785,7
09/07/2007,09.47.00,42785,42790,42775,42780,28
09/07/2007,09.48.00,42780,42785,42775,42780,11
09/07/2007,09.49.00,42780,42785,42770,42775,34
09/07/2007,09.50.00,42775,42775,42775,42775,5
09/07/2007,09.51.00,42775,42775,42770,42775,4
09/07/2007,09.52.00,42780,42780,42775,42775,15
09/07/2007,09.53.00,42775,42780,42775,42775,4
09/07/2007,09.54.00,42775,42775,42760,42765,30
09/07/2007,09.55.00,42765,42770,42765,42770,7
09/07/2007,09.56.00,42770,42770,42765,42770,8
09/07/2007,09.57.00,42770,42770,42770,42770,2
09/07/2007,09.58.00,42765,42765,42760,42760,7
09/07/2007,09.59.00,42760,42765,42760,42760,21
09/07/2007,10.00.00,42760,42760,42750,42750,26
09/07/2007,10.01.00,42750,42755,42750,42755,11
09/07/2007,10.02.00,42755,42760,42755,42760,4
09/07/2007,10.03.00,42760,42760,42755,42760,14
09/07/2007,10.04.00,42760,42765,42760,42765,13
09/07/2007,10.05.00,42770,42780,42770,42775,49
09/07/2007,10.06.00,42775,42775,42775,42775,2
09/07/2007,10.07.00,42775,42775,42770,42775,5
09/07/2007,10.08.00,42770,42770,42770,42770,1
09/07/2007,10.09.00,42770,42770,42770,42770,2
09/07/2007,10.10.00,42770,42775,42770,42770,4
09/07/2007,10.11.00,42770,42770,42770,42770,2
09/07/2007,10.12.00,42770,42775,42770,42775,5
09/07/2007,10.13.00,42770,42770,42760,42765,15
09/07/2007,10.14.00,42765,42765,42760,42760,26
09/07/2007,10.15.00,42765,42765,42755,42755,9
09/07/2007,10.16.00,42755,42755,42750,42755,15
09/07/2007,10.17.00,42750,42760,42750,42760,18
09/07/2007,10.18.00,42765,42780,42765,42780,22
09/07/2007,10.19.00,42785,42785,42770,42775,35
09/07/2007,10.20.00,42765,42765,42765,42765,1
09/07/2007,10.21.00,42770,42770,42770,42770,3
09/07/2007,10.22.00,42770,42770,42770,42770,2
09/07/2007,10.23.00,42770,42770,42770,42770,6
09/07/2007,10.24.00,42770,42770,42750,42750,30
09/07/2007,10.25.00,42750,42750,42740,42740,32
09/07/2007,10.26.00,42740,42750,42730,42750,52
09/07/2007,10.27.00,42750,42765,42730,42765,48
09/07/2007,10.28.00,42765,42770,42760,42760,17
09/07/2007,10.29.00,42760,42760,42755,42755,6
09/07/2007,10.30.00,42750,42755,42750,42755,5
09/07/2007,10.31.00,42755,42755,42750,42755,8
09/07/2007,10.32.00,42760,42765,42755,42765,9
09/07/2007,10.33.00,42770,42775,42765,42765,16
09/07/2007,10.34.00,42765,42765,42765,42765,6
09/07/2007,10.35.00,42770,42770,42765,42765,7
09/07/2007,10.36.00,42760,42760,42755,42755,5
09/07/2007,10.37.00,42755,42765,42755,42765,8
09/07/2007,10.38.00,42765,42770,42765,42765,9
09/07/2007,10.39.00,42765,42765,42760,42765,4
09/07/2007,10.40.00,42765,42765,42755,42765,9
09/07/2007,10.41.00,42765,42765,42765,42765,1
09/07/2007,10.42.00,42770,42770,42760,42760,10
09/07/2007,10.43.00,42765,42765,42760,42765,3
09/07/2007,10.44.00,42760,42760,42760,42760,3
09/07/2007,10.45.00,42760,42765,42760,42765,5
09/07/2007,10.46.00,42765,42770,42755,42770,13
09/07/2007,10.47.00,42765,42775,42760,42775,25
09/07/2007,10.48.00,42770,42780,42770,42775,13
09/07/2007,10.49.00,42775,42775,42775,42775,2
09/07/2007,10.50.00,42775,42775,42770,42770,10
09/07/2007,10.51.00,42775,42780,42770,42780,8
09/07/2007,10.52.00,42780,42780,42775,42775,10
09/07/2007,10.53.00,42770,42775,42770,42775,14
09/07/2007,10.54.00,42775,42775,42745,42745,64
09/07/2007,10.55.00,42750,42760,42730,42750,85
09/07/2007,10.56.00,42750,42760,42745,42755,22
09/07/2007,10.57.00,42755,42765,42750,42765,30
09/07/2007,10.58.00,42765,42765,42745,42750,35
09/07/2007,10.59.00,42745,42745,42735,42745,7
09/07/2007,11.00.00,42740,42745,42740,42745,6
09/07/2007,11.01.00,42745,42745,42745,42745,9
09/07/2007,11.02.00,42740,42755,42740,42755,10
09/07/2007,11.03.00,42755,42775,42755,42770,33
09/07/2007,11.04.00,42770,42775,42770,42775,3
09/07/2007,11.05.00,42770,42770,42770,42770,7
09/07/2007,11.06.00,42775,42775,42765,42765,10
09/07/2007,11.07.00,42765,42765,42760,42760,4
09/07/2007,11.08.00,42760,42775,42760,42775,15
09/07/2007,11.10.00,42775,42775,42755,42755,27
09/07/2007,11.11.00,42755,42760,42750,42755,24
09/07/2007,11.12.00,42755,42760,42755,42760,4
09/07/2007,11.14.00,42760,42760,42760,42760,3
09/07/2007,11.15.00,42760,42760,42760,42760,1
09/07/2007,11.17.00,42765,42765,42765,42765,11
09/07/2007,11.18.00,42765,42765,42765,42765,3
09/07/2007,11.19.00,42770,42770,42765,42765,10
09/07/2007,11.20.00,42765,42780,42765,42770,29
09/07/2007,11.21.00,42770,42770,42770,42770,2
09/07/2007,11.22.00,42770,42770,42770,42770,1
09/07/2007,11.23.00,42775,42785,42775,42785,15
09/07/2007,11.24.00,42785,42785,42780,42780,5
09/07/2007,11.25.00,42785,42785,42785,42785,4
09/07/2007,11.27.00,42780,42785,42780,42785,9
09/07/2007,11.28.00,42785,42795,42785,42790,23
09/07/2007,11.29.00,42790,42795,42790,42790,19
09/07/2007,11.30.00,42790,42795,42785,42795,6
09/07/2007,11.31.00,42785,42790,42785,42790,7
09/07/2007,11.32.00,42795,42795,42795,42795,14
09/07/2007,11.35.00,42795,42800,42795,42795,13
09/07/2007,11.36.00,42795,42795,42790,42790,7
09/07/2007,11.38.00,42790,42790,42790,42790,2
09/07/2007,11.39.00,42790,42795,42790,42795,3
09/07/2007,11.40.00,42795,42795,42790,42790,6
09/07/2007,11.41.00,42790,42790,42790,42790,1
09/07/2007,11.42.00,42790,42790,42780,42780,13
09/07/2007,11.43.00,42780,42780,42780,42780,3
09/07/2007,11.44.00,42780,42780,42775,42780,5
09/07/2007,11.45.00,42775,42780,42775,42780,5
09/07/2007,11.46.00,42775,42790,42775,42785,27
09/07/2007,11.47.00,42780,42790,42780,42790,9
09/07/2007,11.48.00,42790,42795,42790,42790,16
09/07/2007,11.49.00,42790,42790,42785,42785,5
09/07/2007,11.50.00,42790,42790,42785,42785,5
09/07/2007,11.51.00,42785,42785,42785,42785,2
09/07/2007,11.52.00,42780,42780,42780,42780,4
09/07/2007,11.53.00,42775,42775,42775,42775,4
09/07/2007,11.54.00,42780,42780,42780,42780,2
09/07/2007,11.55.00,42785,42790,42785,42790,7
09/07/2007,11.56.00,42785,42785,42785,42785,4
09/07/2007,11.58.00,42780,42780,42780,42780,5
09/07/2007,12.00.00,42775,42775,42765,42765,12
09/07/2007,12.01.00,42770,42785,42770,42785,11
09/07/2007,12.02.00,42780,42785,42780,42785,8
09/07/2007,12.03.00,42775,42785,42775,42780,7
09/07/2007,12.04.00,42780,42780,42775,42775,5
09/07/2007,12.05.00,42775,42775,42775,42775,4
09/07/2007,12.06.00,42775,42780,42775,42780,5
09/07/2007,12.07.00,42775,42780,42775,42780,19
09/07/2007,12.09.00,42780,42780,42780,42780,9
09/07/2007,12.10.00,42780,42780,42780,42780,1
09/07/2007,12.13.00,42780,42790,42780,42790,17
09/07/2007,12.14.00,42775,42775,42775,42775,5
09/07/2007,12.15.00,42770,42770,42770,42770,9
09/07/2007,12.16.00,42770,42770,42770,42770,2
09/07/2007,12.17.00,42770,42770,42770,42770,1
09/07/2007,12.18.00,42770,42770,42765,42765,2
09/07/2007,12.19.00,42765,42765,42765,42765,5
09/07/2007,12.20.00,42765,42765,42765,42765,3
09/07/2007,12.21.00,42760,42760,42760,42760,2
09/07/2007,12.22.00,42760,42760,42760,42760,10
09/07/2007,12.23.00,42755,42755,42755,42755,6
09/07/2007,12.24.00,42760,42760,42760,42760,4
09/07/2007,12.25.00,42760,42760,42760,42760,1
09/07/2007,12.27.00,42760,42760,42755,42755,2
09/07/2007,12.28.00,42760,42760,42760,42760,4
09/07/2007,12.30.00,42760,42760,42760,42760,1
09/07/2007,12.31.00,42765,42765,42765,42765,4
09/07/2007,12.32.00,42755,42755,42750,42750,8
09/07/2007,12.33.00,42750,42750,42750,42750,1
09/07/2007,12.34.00,42755,42755,42750,42750,2
09/07/2007,12.35.00,42760,42765,42760,42765,8
09/07/2007,12.36.00,42765,42765,42745,42745,27
09/07/2007,12.37.00,42745,42745,42745,42745,1
09/07/2007,12.38.00,42740,42745,42740,42745,11
09/07/2007,12.39.00,42755,42755,42755,42755,8
09/07/2007,12.41.00,42755,42755,42755,42755,2
09/07/2007,12.42.00,42760,42760,42760,42760,1
09/07/2007,12.43.00,42760,42760,42760,42760,1
09/07/2007,12.44.00,42755,42755,42755,42755,3
09/07/2007,12.47.00,42750,42765,42750,42765,6
09/07/2007,12.48.00,42765,42770,42760,42765,22
09/07/2007,12.49.00,42765,42765,42760,42760,5
09/07/2007,12.50.00,42760,42760,42760,42760,1
09/07/2007,12.52.00,42760,42760,42760,42760,2
09/07/2007,12.53.00,42765,42765,42765,42765,1
09/07/2007,12.54.00,42765,42765,42765,42765,5
09/07/2007,12.57.00,42755,42755,42755,42755,3
09/07/2007,12.58.00,42755,42765,42755,42765,12
09/07/2007,13.00.00,42765,42765,42755,42755,9
09/07/2007,13.01.00,42755,42760,42755,42755,9
09/07/2007,13.02.00,42755,42755,42750,42750,11
09/07/2007,13.03.00,42750,42750,42745,42750,7
09/07/2007,13.07.00,42755,42755,42755,42755,14
09/07/2007,13.08.00,42750,42760,42750,42755,7
09/07/2007,13.09.00,42760,42765,42760,42760,12
09/07/2007,13.10.00,42760,42765,42760,42765,2
09/07/2007,13.12.00,42760,42760,42760,42760,2
09/07/2007,13.13.00,42765,42765,42765,42765,1
09/07/2007,13.15.00,42765,42765,42765,42765,3
09/07/2007,13.16.00,42770,42775,42770,42775,4
09/07/2007,13.17.00,42780,42785,42770,42780,18
09/07/2007,13.18.00,42785,42800,42785,42800,24
09/07/2007,13.19.00,42785,42790,42785,42790,4
09/07/2007,13.20.00,42790,42790,42785,42785,4
09/07/2007,13.21.00,42780,42780,42780,42780,1
09/07/2007,13.22.00,42780,42780,42780,42780,1
09/07/2007,13.23.00,42775,42785,42775,42780,4
09/07/2007,13.24.00,42780,42790,42780,42790,4
09/07/2007,13.25.00,42785,42785,42780,42780,2
09/07/2007,13.26.00,42790,42790,42785,42785,18
09/07/2007,13.27.00,42785,42785,42785,42785,4
09/07/2007,13.28.00,42785,42785,42775,42775,16
09/07/2007,13.30.00,42770,42770,42770,42770,2
09/07/2007,13.31.00,42770,42770,42770,42770,3
09/07/2007,13.32.00,42775,42775,42775,42775,1
09/07/2007,13.33.00,42770,42775,42770,42775,2
09/07/2007,13.36.00,42770,42770,42770,42770,1
09/07/2007,13.38.00,42770,42770,42770,42770,1
09/07/2007,13.39.00,42775,42780,42775,42780,3
09/07/2007,13.41.00,42780,42780,42780,42780,6
09/07/2007,13.42.00,42780,42780,42780,42780,3
09/07/2007,13.43.00,42775,42775,42775,42775,2
09/07/2007,13.46.00,42780,42780,42775,42775,5
09/07/2007,13.47.00,42780,42780,42780,42780,2
09/07/2007,13.48.00,42780,42780,42780,42780,2
09/07/2007,13.49.00,42775,42775,42775,42775,1
09/07/2007,13.50.00,42775,42775,42775,42775,2
09/07/2007,13.51.00,42775,42775,42775,42775,5
09/07/2007,13.54.00,42770,42770,42770,42770,6
09/07/2007,13.55.00,42770,42770,42765,42765,3
09/07/2007,13.56.00,42765,42765,42765,42765,5
09/07/2007,13.57.00,42765,42765,42765,42765,2
09/07/2007,13.58.00,42780,42780,42770,42770,15
09/07/2007,13.59.00,42775,42780,42775,42780,41
09/07/2007,14.00.00,42780,42785,42770,42770,12
09/07/2007,14.01.00,42775,42780,42770,42775,13
09/07/2007,14.02.00,42780,42785,42775,42780,26
09/07/2007,14.04.00,42780,42780,42775,42775,3
09/07/2007,14.05.00,42775,42775,42775,42775,3
09/07/2007,14.06.00,42780,42780,42780,42780,7
09/07/2007,14.07.00,42785,42790,42780,42790,10
09/07/2007,14.08.00,42790,42790,42785,42785,41
09/07/2007,14.09.00,42785,42785,42775,42775,15
09/07/2007,14.10.00,42775,42775,42770,42775,6
09/07/2007,14.12.00,42775,42785,42775,42785,6
09/07/2007,14.15.00,42775,42775,42775,42775,1
09/07/2007,14.16.00,42775,42775,42775,42775,5
09/07/2007,14.17.00,42770,42770,42770,42770,1
09/07/2007,14.18.00,42770,42770,42750,42750,41
09/07/2007,14.19.00,42755,42755,42755,42755,7
09/07/2007,14.20.00,42760,42765,42760,42765,13
09/07/2007,14.21.00,42765,42765,42760,42760,7
09/07/2007,14.22.00,42765,42770,42765,42770,2
09/07/2007,14.23.00,42770,42770,42755,42760,27
09/07/2007,14.24.00,42765,42765,42745,42745,60
09/07/2007,14.25.00,42750,42765,42750,42765,21
09/07/2007,14.26.00,42760,42760,42755,42755,5
09/07/2007,14.28.00,42755,42755,42755,42755,2
09/07/2007,14.29.00,42755,42760,42755,42755,11
09/07/2007,14.30.00,42755,42760,42750,42760,14
09/07/2007,14.31.00,42765,42775,42765,42770,11
09/07/2007,14.32.00,42770,42770,42770,42770,6
09/07/2007,14.33.00,42770,42770,42770,42770,1
09/07/2007,14.34.00,42770,42770,42770,42770,2
09/07/2007,14.35.00,42770,42775,42770,42775,4
09/07/2007,14.36.00,42780,42780,42775,42775,3
09/07/2007,14.38.00,42770,42770,42770,42770,1
09/07/2007,14.39.00,42770,42770,42770,42770,1
09/07/2007,14.41.00,42770,42770,42770,42770,1
09/07/2007,14.43.00,42775,42775,42770,42770,3
09/07/2007,14.44.00,42775,42775,42770,42770,2
09/07/2007,14.45.00,42770,42770,42765,42765,8
09/07/2007,14.46.00,42770,42770,42770,42770,4
09/07/2007,14.48.00,42775,42775,42775,42775,4
09/07/2007,14.49.00,42770,42770,42770,42770,3
09/07/2007,14.51.00,42765,42765,42765,42765,4
09/07/2007,14.52.00,42765,42765,42750,42755,18
09/07/2007,14.53.00,42760,42765,42760,42760,5
09/07/2007,14.54.00,42770,42770,42765,42765,5
09/07/2007,14.55.00,42765,42765,42755,42755,5
09/07/2007,14.57.00,42765,42770,42765,42765,5
09/07/2007,14.58.00,42765,42765,42765,42765,2
09/07/2007,14.59.00,42765,42765,42765,42765,9
09/07/2007,15.00.00,42765,42765,42755,42760,16
09/07/2007,15.01.00,42765,42785,42765,42780,40
09/07/2007,15.02.00,42780,42780,42780,42780,2
09/07/2007,15.03.00,42775,42785,42775,42785,30
09/07/2007,15.04.00,42785,42785,42785,42785,1
09/07/2007,15.05.00,42780,42780,42780,42780,4
09/07/2007,15.06.00,42780,42780,42775,42775,13
09/07/2007,15.07.00,42770,42775,42770,42770,5
09/07/2007,15.08.00,42780,42780,42780,42780,14
09/07/2007,15.09.00,42780,42780,42780,42780,10
09/07/2007,15.10.00,42785,42785,42785,42785,9
09/07/2007,15.11.00,42790,42790,42790,42790,7
09/07/2007,15.12.00,42795,42800,42795,42795,32
09/07/2007,15.13.00,42795,42800,42790,42790,9
09/07/2007,15.14.00,42785,42790,42785,42785,10
09/07/2007,15.15.00,42785,42790,42785,42790,6
09/07/2007,15.16.00,42790,42790,42790,42790,10
09/07/2007,15.17.00,42790,42800,42790,42790,12
09/07/2007,15.18.00,42785,42790,42785,42785,21
09/07/2007,15.19.00,42785,42790,42785,42790,4
09/07/2007,15.20.00,42790,42790,42790,42790,1
09/07/2007,15.22.00,42790,42795,42790,42795,40
09/07/2007,15.23.00,42795,42800,42795,42800,21
09/07/2007,15.24.00,42800,42810,42795,42810,34
09/07/2007,15.25.00,42800,42810,42795,42810,10
09/07/2007,15.26.00,42805,42810,42800,42810,7
09/07/2007,15.27.00,42805,42815,42800,42815,11
09/07/2007,15.28.00,42805,42805,42805,42805,7
09/07/2007,15.29.00,42805,42805,42795,42795,16
09/07/2007,15.30.00,42800,42805,42795,42800,55
09/07/2007,15.31.00,42805,42805,42800,42805,18
09/07/2007,15.32.00,42800,42810,42795,42810,23
09/07/2007,15.33.00,42805,42820,42805,42810,77
09/07/2007,15.34.00,42815,42825,42815,42815,50
09/07/2007,15.35.00,42820,42835,42820,42825,50
09/07/2007,15.36.00,42820,42830,42815,42820,46
09/07/2007,15.37.00,42815,42830,42815,42825,26
09/07/2007,15.38.00,42830,42855,42830,42845,94
09/07/2007,15.39.00,42845,42845,42835,42845,61
09/07/2007,15.40.00,42845,42860,42845,42860,52
09/07/2007,15.41.00,42860,42865,42855,42865,58
09/07/2007,15.42.00,42860,42870,42860,42870,44
09/07/2007,15.43.00,42865,42880,42865,42870,52
09/07/2007,15.44.00,42865,42875,42860,42860,78
09/07/2007,15.45.00,42860,42870,42860,42865,43
09/07/2007,15.46.00,42860,42870,42860,42860,54
09/07/2007,15.47.00,42860,42860,42855,42855,17
09/07/2007,15.48.00,42855,42860,42850,42850,47
09/07/2007,15.49.00,42850,42855,42850,42850,16
09/07/2007,15.50.00,42845,42860,42845,42860,26
09/07/2007,15.51.00,42855,42860,42850,42860,13
09/07/2007,15.52.00,42860,42860,42850,42850,16
09/07/2007,15.53.00,42850,42860,42850,42860,22
09/07/2007,15.54.00,42855,42865,42855,42860,23
09/07/2007,15.55.00,42855,42860,42840,42840,34
09/07/2007,15.56.00,42840,42840,42830,42840,32
09/07/2007,15.57.00,42840,42850,42835,42845,30
09/07/2007,15.58.00,42840,42840,42830,42835,32
09/07/2007,15.59.00,42830,42845,42830,42845,18
09/07/2007,16.00.00,42840,42850,42835,42845,18
09/07/2007,16.01.00,42845,42850,42845,42850,13
09/07/2007,16.02.00,42850,42855,42850,42855,25
09/07/2007,16.03.00,42860,42870,42860,42860,21
09/07/2007,16.04.00,42860,42860,42855,42860,21
09/07/2007,16.05.00,42860,42860,42850,42850,19
09/07/2007,16.06.00,42850,42860,42850,42860,12
09/07/2007,16.07.00,42860,42870,42860,42870,23
09/07/2007,16.08.00,42870,42880,42865,42880,23
09/07/2007,16.09.00,42880,42880,42875,42880,19
09/07/2007,16.10.00,42880,42890,42880,42880,53
09/07/2007,16.11.00,42885,42895,42885,42890,30
09/07/2007,16.12.00,42890,42890,42885,42885,15
09/07/2007,16.13.00,42885,42890,42885,42890,19
09/07/2007,16.14.00,42885,42895,42885,42895,10
09/07/2007,16.15.00,42895,42895,42880,42880,35
09/07/2007,16.16.00,42880,42890,42875,42890,43
09/07/2007,16.17.00,42885,42895,42880,42880,29
09/07/2007,16.18.00,42890,42895,42885,42885,10
09/07/2007,16.19.00,42885,42890,42885,42890,7
09/07/2007,16.20.00,42895,42895,42890,42895,17
09/07/2007,16.21.00,42895,42900,42890,42890,29
09/07/2007,16.22.00,42900,42905,42890,42890,41
09/07/2007,16.23.00,42890,42890,42885,42890,19
09/07/2007,16.24.00,42885,42885,42875,42880,19
09/07/2007,16.25.00,42880,42880,42870,42870,15
09/07/2007,16.26.00,42870,42870,42860,42870,33
09/07/2007,16.27.00,42865,42880,42865,42880,29
09/07/2007,16.28.00,42880,42885,42880,42885,19
09/07/2007,16.29.00,42885,42885,42885,42885,6
09/07/2007,16.30.00,42880,42890,42880,42880,26
09/07/2007,16.31.00,42885,42885,42880,42885,5
09/07/2007,16.32.00,42890,42890,42875,42875,15
09/07/2007,16.33.00,42880,42885,42880,42880,16
09/07/2007,16.34.00,42880,42880,42875,42880,13
09/07/2007,16.35.00,42875,42875,42845,42855,41
09/07/2007,16.36.00,42850,42855,42850,42850,28
09/07/2007,16.37.00,42850,42850,42835,42835,36
09/07/2007,16.38.00,42840,42855,42835,42845,34
09/07/2007,16.39.00,42850,42855,42840,42845,24
09/07/2007,16.40.00,42850,42850,42835,42840,35
09/07/2007,16.41.00,42835,42835,42815,42825,83
09/07/2007,16.42.00,42825,42825,42820,42825,27
09/07/2007,16.43.00,42825,42825,42815,42825,24
09/07/2007,16.44.00,42820,42825,42810,42815,38
09/07/2007,16.45.00,42815,42835,42815,42830,54
09/07/2007,16.46.00,42835,42835,42830,42830,23
09/07/2007,16.47.00,42830,42830,42825,42825,35
09/07/2007,16.48.00,42820,42825,42815,42825,26
09/07/2007,16.49.00,42825,42835,42825,42830,26
09/07/2007,16.50.00,42835,42835,42825,42825,19
09/07/2007,16.51.00,42825,42850,42825,42850,31
09/07/2007,16.52.00,42850,42860,42850,42855,62
09/07/2007,16.53.00,42855,42860,42850,42850,42
09/07/2007,16.54.00,42850,42850,42845,42845,31
09/07/2007,16.55.00,42845,42860,42845,42855,32
09/07/2007,16.56.00,42860,42860,42850,42850,16
09/07/2007,16.57.00,42845,42850,42845,42850,23
09/07/2007,16.58.00,42855,42855,42840,42840,67
09/07/2007,16.59.00,42840,42840,42830,42835,39
09/07/2007,17.00.00,42835,42860,42835,42855,63
09/07/2007,17.01.00,42855,42865,42855,42865,19
09/07/2007,17.02.00,42870,42880,42870,42875,29
09/07/2007,17.03.00,42880,42900,42880,42895,47
09/07/2007,17.04.00,42895,42895,42885,42890,35
09/07/2007,17.05.00,42890,42895,42890,42895,31
09/07/2007,17.06.00,42900,42900,42890,42890,40
09/07/2007,17.07.00,42895,42895,42890,42890,20
09/07/2007,17.08.00,42895,42895,42890,42890,18
09/07/2007,17.09.00,42890,42890,42890,42890,18
09/07/2007,17.10.00,42895,42895,42890,42890,15
09/07/2007,17.11.00,42890,42905,42890,42905,19
09/07/2007,17.12.00,42905,42910,42875,42875,85
09/07/2007,17.13.00,42870,42880,42870,42870,21
09/07/2007,17.14.00,42870,42875,42860,42860,50
09/07/2007,17.15.00,42855,42860,42845,42855,36
09/07/2007,17.16.00,42860,42860,42850,42850,13
09/07/2007,17.17.00,42850,42855,42850,42855,18
09/07/2007,17.18.00,42860,42860,42850,42855,26
09/07/2007,17.19.00,42850,42870,42850,42870,46
09/07/2007,17.20.00,42870,42870,42860,42860,19
09/07/2007,17.21.00,42860,42870,42855,42855,55
09/07/2007,17.22.00,42855,42860,42840,42840,56
09/07/2007,17.23.00,42845,42860,42840,42860,25
09/07/2007,17.24.00,42850,42870,42850,42860,27
09/07/2007,17.25.00,42870,42880,42860,42875,81
09/07/2007,17.26.00,42870,42870,42855,42870,129
09/07/2007,17.27.00,42865,42910,42865,42910,177
09/07/2007,17.28.00,42905,42910,42900,42905,22
09/07/2007,17.29.00,42905,42920,42900,42900,100
09/07/2007,17.30.00,42895,42900,42895,42895,20
09/07/2007,17.31.00,42900,42910,42900,42905,41
09/07/2007,17.32.00,42905,42920,42905,42920,41
09/07/2007,17.33.00,42925,42925,42920,42925,19
09/07/2007,17.34.00,42925,42925,42915,42915,42
09/07/2007,17.35.00,42920,42920,42910,42915,20
09/07/2007,17.36.00,42910,42925,42910,42925,31
09/07/2007,17.37.00,42920,42930,42920,42930,22
09/07/2007,17.38.00,42925,42930,42920,42925,19
09/07/2007,17.39.00,42925,42950,42920,42950,52