DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
13/07/2007,16.39.00,42560,42580,42560,42575,17
13/07/2007,16.40.00,42575,42585,42575,42585,11
13/07/2007,16.41.00,42585,42600,42585,42590,33
13/07/2007,16.42.00,42585,42625,42585,42625,42
13/07/2007,16.43.00,42625,42625,42615,42615,18
13/07/2007,16.44.00,42610,42630,42610,42625,35
13/07/2007,16.45.00,42625,42640,42625,42640,20
13/07/2007,16.46.00,42640,42640,42630,42630,25
13/07/2007,16.47.00,42635,42645,42635,42635,97
13/07/2007,16.48.00,42635,42670,42635,42665,83
13/07/2007,16.49.00,42665,42670,42660,42665,56
13/07/2007,16.50.00,42660,42660,42655,42660,22
13/07/2007,16.51.00,42660,42665,42650,42650,31
13/07/2007,16.52.00,42650,42650,42625,42625,32
13/07/2007,16.53.00,42625,42640,42625,42640,24
13/07/2007,16.54.00,42640,42650,42635,42650,7
13/07/2007,16.55.00,42645,42645,42635,42645,24
13/07/2007,16.56.00,42635,42635,42620,42635,41
13/07/2007,16.57.00,42630,42635,42625,42635,8
13/07/2007,16.58.00,42635,42640,42630,42640,28
13/07/2007,16.59.00,42640,42645,42640,42640,10
13/07/2007,17.00.00,42640,42640,42625,42630,31
13/07/2007,17.01.00,42630,42650,42630,42640,111
13/07/2007,17.02.00,42650,42650,42635,42635,20
13/07/2007,17.03.00,42635,42645,42635,42640,8
13/07/2007,17.04.00,42645,42645,42635,42640,5
13/07/2007,17.05.00,42635,42635,42615,42620,29
13/07/2007,17.06.00,42620,42620,42600,42600,25
13/07/2007,17.07.00,42605,42615,42605,42615,17
13/07/2007,17.08.00,42615,42615,42610,42615,12
13/07/2007,17.09.00,42615,42615,42615,42615,7
13/07/2007,17.10.00,42615,42615,42610,42610,20
13/07/2007,17.11.00,42615,42615,42610,42610,16
13/07/2007,17.12.00,42610,42610,42610,42610,16
13/07/2007,17.13.00,42610,42610,42595,42600,45
13/07/2007,17.14.00,42595,42600,42575,42580,39
13/07/2007,17.15.00,42580,42585,42575,42585,20
13/07/2007,17.16.00,42590,42590,42585,42590,9
13/07/2007,17.17.00,42595,42605,42590,42600,37
13/07/2007,17.18.00,42605,42605,42600,42605,9
13/07/2007,17.19.00,42595,42605,42595,42605,8
13/07/2007,17.20.00,42605,42625,42605,42620,31
13/07/2007,17.21.00,42615,42620,42610,42615,12
13/07/2007,17.22.00,42615,42630,42615,42620,43
13/07/2007,17.23.00,42620,42620,42615,42620,12
13/07/2007,17.24.00,42620,42630,42610,42630,19
13/07/2007,17.25.00,42625,42640,42625,42630,59
13/07/2007,17.26.00,42630,42645,42620,42640,47
13/07/2007,17.27.00,42640,42645,42625,42635,62
13/07/2007,17.28.00,42635,42635,42620,42625,39
13/07/2007,17.29.00,42625,42630,42610,42615,74
13/07/2007,17.30.00,42610,42630,42610,42615,57
13/07/2007,17.31.00,42610,42610,42605,42610,16
13/07/2007,17.32.00,42605,42610,42605,42605,8
13/07/2007,17.33.00,42605,42605,42595,42595,11
13/07/2007,17.34.00,42600,42615,42600,42615,18
13/07/2007,17.35.00,42615,42625,42605,42605,13
13/07/2007,17.36.00,42610,42610,42605,42605,12
13/07/2007,17.37.00,42615,42620,42615,42620,18
13/07/2007,17.38.00,42615,42625,42615,42620,20
13/07/2007,17.39.00,42615,42630,42605,42625,33
16/07/2007,09.00.00,42635,42640,42620,42640,50
16/07/2007,09.01.00,42645,42650,42630,42645,71
16/07/2007,09.02.00,42650,42650,42635,42640,35
16/07/2007,09.03.00,42640,42655,42640,42655,24
16/07/2007,09.04.00,42655,42660,42650,42650,46
16/07/2007,09.05.00,42650,42665,42640,42660,84
16/07/2007,09.06.00,42670,42680,42660,42670,22
16/07/2007,09.07.00,42680,42685,42665,42675,23
16/07/2007,09.08.00,42670,42675,42640,42645,80
16/07/2007,09.09.00,42640,42670,42640,42655,61
16/07/2007,09.10.00,42655,42670,42655,42665,47
16/07/2007,09.11.00,42665,42665,42655,42655,8
16/07/2007,09.12.00,42650,42650,42640,42640,24
16/07/2007,09.13.00,42640,42640,42620,42625,30
16/07/2007,09.14.00,42615,42615,42605,42615,47
16/07/2007,09.15.00,42610,42630,42610,42625,34
16/07/2007,09.16.00,42620,42620,42595,42605,44
16/07/2007,09.17.00,42600,42600,42580,42590,21
16/07/2007,09.18.00,42595,42620,42595,42620,44
16/07/2007,09.19.00,42620,42635,42615,42630,46
16/07/2007,09.20.00,42630,42630,42610,42630,23
16/07/2007,09.21.00,42625,42630,42610,42625,25
16/07/2007,09.22.00,42625,42645,42620,42635,24
16/07/2007,09.23.00,42635,42640,42615,42620,25
16/07/2007,09.24.00,42620,42620,42610,42620,34
16/07/2007,09.25.00,42615,42625,42615,42620,27
16/07/2007,09.26.00,42625,42655,42625,42650,45
16/07/2007,09.27.00,42655,42670,42650,42670,58
16/07/2007,09.28.00,42665,42670,42655,42660,23
16/07/2007,09.29.00,42655,42660,42650,42650,17
16/07/2007,09.30.00,42655,42685,42655,42685,40
16/07/2007,09.31.00,42685,42690,42670,42670,35
16/07/2007,09.32.00,42670,42670,42660,42665,20
16/07/2007,09.33.00,42660,42660,42640,42645,41
16/07/2007,09.34.00,42645,42645,42635,42640,12
16/07/2007,09.35.00,42640,42660,42640,42660,13
16/07/2007,09.36.00,42655,42655,42640,42640,11
16/07/2007,09.37.00,42645,42655,42645,42645,21
16/07/2007,09.38.00,42650,42670,42650,42660,37
16/07/2007,09.39.00,42660,42695,42660,42685,42
16/07/2007,09.40.00,42685,42710,42685,42705,51
16/07/2007,09.41.00,42700,42710,42695,42710,37
16/07/2007,09.42.00,42715,42720,42705,42715,29
16/07/2007,09.43.00,42715,42720,42710,42715,18
16/07/2007,09.44.00,42720,42730,42715,42720,45
16/07/2007,09.45.00,42725,42735,42715,42720,50
16/07/2007,09.46.00,42725,42730,42725,42730,12
16/07/2007,09.47.00,42730,42735,42720,42720,20
16/07/2007,09.48.00,42715,42715,42705,42710,24
16/07/2007,09.49.00,42715,42725,42705,42725,33
16/07/2007,09.50.00,42725,42735,42725,42725,40
16/07/2007,09.51.00,42725,42735,42725,42735,13
16/07/2007,09.52.00,42735,42740,42735,42740,24
16/07/2007,09.53.00,42740,42745,42735,42745,20
16/07/2007,09.54.00,42735,42735,42725,42725,5
16/07/2007,09.55.00,42725,42735,42725,42735,7
16/07/2007,09.56.00,42730,42735,42730,42735,3
16/07/2007,09.57.00,42730,42730,42715,42715,41
16/07/2007,09.58.00,42725,42725,42690,42690,42
16/07/2007,09.59.00,42695,42710,42695,42705,22
16/07/2007,10.00.00,42700,42715,42695,42710,33
16/07/2007,10.01.00,42710,42730,42710,42730,22
16/07/2007,10.02.00,42730,42735,42725,42730,15
16/07/2007,10.03.00,42735,42745,42725,42725,92
16/07/2007,10.04.00,42730,42745,42725,42730,37
16/07/2007,10.05.00,42730,42730,42730,42730,8
16/07/2007,10.06.00,42730,42730,42725,42725,15
16/07/2007,10.07.00,42720,42720,42700,42700,24
16/07/2007,10.08.00,42700,42725,42700,42725,15
16/07/2007,10.09.00,42725,42725,42710,42710,5
16/07/2007,10.10.00,42705,42725,42705,42725,11
16/07/2007,10.11.00,42725,42740,42725,42735,32
16/07/2007,10.12.00,42740,42740,42725,42725,5
16/07/2007,10.13.00,42735,42745,42730,42740,16
16/07/2007,10.14.00,42740,42740,42725,42725,16
16/07/2007,10.15.00,42735,42735,42715,42715,15
16/07/2007,10.16.00,42715,42720,42715,42720,5
16/07/2007,10.17.00,42720,42725,42720,42725,2
16/07/2007,10.18.00,42720,42730,42720,42730,6
16/07/2007,10.19.00,42725,42730,42715,42715,7
16/07/2007,10.20.00,42715,42760,42715,42750,70
16/07/2007,10.21.00,42750,42755,42715,42715,43
16/07/2007,10.22.00,42720,42720,42700,42700,30
16/07/2007,10.23.00,42700,42715,42695,42715,39
16/07/2007,10.24.00,42710,42710,42705,42705,11
16/07/2007,10.25.00,42710,42715,42700,42700,14
16/07/2007,10.26.00,42705,42710,42705,42710,4
16/07/2007,10.27.00,42710,42715,42690,42700,42
16/07/2007,10.28.00,42695,42695,42680,42685,22
16/07/2007,10.29.00,42680,42680,42655,42660,52
16/07/2007,10.30.00,42660,42675,42660,42675,37
16/07/2007,10.31.00,42670,42670,42670,42670,8
16/07/2007,10.32.00,42675,42680,42660,42665,16
16/07/2007,10.33.00,42660,42660,42655,42660,10
16/07/2007,10.34.00,42665,42665,42665,42665,5
16/07/2007,10.35.00,42665,42665,42660,42665,7
16/07/2007,10.36.00,42665,42675,42660,42675,11
16/07/2007,10.37.00,42670,42685,42670,42675,29
16/07/2007,10.38.00,42675,42675,42670,42670,7
16/07/2007,10.39.00,42670,42670,42670,42670,10
16/07/2007,10.40.00,42675,42675,42650,42650,26
16/07/2007,10.41.00,42650,42665,42650,42665,20
16/07/2007,10.42.00,42665,42670,42665,42665,5
16/07/2007,10.43.00,42660,42660,42660,42660,1
16/07/2007,10.44.00,42665,42670,42665,42665,11
16/07/2007,10.45.00,42665,42665,42640,42650,22
16/07/2007,10.46.00,42650,42655,42650,42650,5
16/07/2007,10.47.00,42650,42650,42645,42645,11
16/07/2007,10.48.00,42640,42640,42630,42630,13
16/07/2007,10.49.00,42630,42645,42625,42640,18
16/07/2007,10.50.00,42635,42635,42630,42635,12
16/07/2007,10.51.00,42635,42635,42610,42610,33
16/07/2007,10.52.00,42615,42615,42610,42615,15
16/07/2007,10.53.00,42620,42620,42610,42610,7
16/07/2007,10.54.00,42615,42630,42615,42630,10
16/07/2007,10.55.00,42630,42630,42630,42630,4
16/07/2007,10.56.00,42630,42635,42630,42635,8
16/07/2007,10.57.00,42635,42640,42630,42630,14
16/07/2007,10.58.00,42635,42635,42620,42620,13
16/07/2007,10.59.00,42620,42630,42620,42630,11
16/07/2007,11.00.00,42630,42635,42630,42635,22
16/07/2007,11.01.00,42640,42640,42630,42630,53
16/07/2007,11.02.00,42630,42630,42625,42630,44
16/07/2007,11.03.00,42630,42630,42630,42630,8
16/07/2007,11.04.00,42625,42645,42625,42645,20
16/07/2007,11.05.00,42645,42650,42645,42650,15
16/07/2007,11.06.00,42650,42650,42650,42650,4
16/07/2007,11.07.00,42655,42660,42650,42650,10
16/07/2007,11.08.00,42655,42655,42655,42655,1
16/07/2007,11.09.00,42665,42665,42650,42655,17
16/07/2007,11.10.00,42655,42655,42650,42650,12
16/07/2007,11.11.00,42645,42650,42645,42650,24
16/07/2007,11.12.00,42650,42650,42650,42650,1
16/07/2007,11.13.00,42650,42650,42650,42650,2
16/07/2007,11.14.00,42650,42650,42645,42645,7
16/07/2007,11.15.00,42640,42650,42640,42650,7
16/07/2007,11.16.00,42650,42650,42645,42645,5
16/07/2007,11.17.00,42650,42655,42645,42645,6
16/07/2007,11.19.00,42655,42655,42655,42655,1
16/07/2007,11.20.00,42650,42650,42640,42645,8
16/07/2007,11.21.00,42645,42650,42645,42650,6
16/07/2007,11.22.00,42650,42650,42640,42640,13
16/07/2007,11.23.00,42635,42635,42630,42630,15
16/07/2007,11.24.00,42625,42625,42620,42620,10
16/07/2007,11.25.00,42620,42620,42610,42610,29
16/07/2007,11.26.00,42620,42620,42610,42610,8
16/07/2007,11.27.00,42615,42630,42615,42630,19
16/07/2007,11.28.00,42630,42630,42625,42625,9
16/07/2007,11.29.00,42625,42625,42615,42615,16
16/07/2007,11.30.00,42615,42625,42615,42625,8
16/07/2007,11.31.00,42630,42630,42585,42590,71
16/07/2007,11.32.00,42595,42610,42590,42610,36
16/07/2007,11.33.00,42610,42620,42610,42620,30
16/07/2007,11.34.00,42615,42615,42610,42615,8
16/07/2007,11.35.00,42610,42615,42610,42610,18
16/07/2007,11.36.00,42615,42635,42615,42635,39
16/07/2007,11.37.00,42640,42640,42625,42625,19
16/07/2007,11.38.00,42630,42630,42615,42620,17
16/07/2007,11.39.00,42620,42625,42620,42625,9
16/07/2007,11.40.00,42630,42635,42620,42625,15
16/07/2007,11.41.00,42625,42630,42620,42625,5
16/07/2007,11.42.00,42620,42625,42610,42625,14
16/07/2007,11.43.00,42620,42635,42620,42635,18
16/07/2007,11.44.00,42635,42635,42625,42625,4
16/07/2007,11.45.00,42630,42630,42620,42625,8
16/07/2007,11.46.00,42625,42625,42620,42620,5
16/07/2007,11.47.00,42625,42625,42620,42620,6
16/07/2007,11.48.00,42620,42625,42620,42625,8
16/07/2007,11.49.00,42630,42630,42620,42620,4
16/07/2007,11.50.00,42625,42630,42625,42625,8
16/07/2007,11.51.00,42630,42635,42630,42635,2
16/07/2007,11.52.00,42635,42640,42635,42640,3
16/07/2007,11.53.00,42635,42635,42630,42635,8
16/07/2007,11.54.00,42630,42630,42630,42630,2
16/07/2007,11.55.00,42630,42635,42630,42635,2
16/07/2007,11.56.00,42635,42640,42630,42630,4
16/07/2007,11.57.00,42630,42635,42630,42635,3
16/07/2007,11.58.00,42640,42640,42640,42640,2
16/07/2007,11.59.00,42640,42640,42630,42635,11
16/07/2007,12.00.00,42635,42635,42615,42620,29
16/07/2007,12.01.00,42625,42630,42625,42630,4
16/07/2007,12.02.00,42635,42635,42630,42630,7
16/07/2007,12.03.00,42630,42635,42630,42635,3
16/07/2007,12.04.00,42635,42635,42635,42635,5
16/07/2007,12.05.00,42635,42635,42635,42635,2
16/07/2007,12.06.00,42630,42635,42625,42635,9
16/07/2007,12.07.00,42635,42635,42630,42630,2
16/07/2007,12.08.00,42630,42635,42630,42630,6
16/07/2007,12.09.00,42635,42635,42620,42620,16
16/07/2007,12.10.00,42615,42620,42610,42615,15
16/07/2007,12.11.00,42620,42620,42620,42620,7
16/07/2007,12.12.00,42620,42620,42620,42620,2
16/07/2007,12.13.00,42625,42630,42625,42630,6
16/07/2007,12.14.00,42630,42635,42630,42630,4
16/07/2007,12.15.00,42630,42635,42625,42630,12
16/07/2007,12.16.00,42635,42635,42630,42635,6
16/07/2007,12.17.00,42635,42635,42630,42635,3
16/07/2007,12.18.00,42635,42635,42635,42635,2
16/07/2007,12.19.00,42635,42635,42630,42630,2
16/07/2007,12.20.00,42635,42635,42635,42635,2
16/07/2007,12.21.00,42630,42640,42630,42635,4
16/07/2007,12.22.00,42630,42640,42620,42625,9
16/07/2007,12.23.00,42625,42625,42620,42625,9
16/07/2007,12.24.00,42620,42620,42615,42620,5
16/07/2007,12.25.00,42610,42620,42610,42610,6
16/07/2007,12.26.00,42615,42615,42605,42615,5
16/07/2007,12.27.00,42615,42615,42615,42615,2
16/07/2007,12.28.00,42615,42615,42615,42615,2
16/07/2007,12.29.00,42615,42615,42600,42605,16
16/07/2007,12.30.00,42605,42605,42605,42605,4
16/07/2007,12.31.00,42600,42605,42600,42605,3
16/07/2007,12.32.00,42610,42615,42610,42615,10
16/07/2007,12.33.00,42615,42620,42610,42610,6
16/07/2007,12.34.00,42610,42615,42610,42615,2
16/07/2007,12.35.00,42615,42615,42610,42615,5
16/07/2007,12.36.00,42605,42610,42600,42600,8
16/07/2007,12.37.00,42600,42610,42600,42610,2
16/07/2007,12.38.00,42600,42610,42600,42600,6
16/07/2007,12.39.00,42605,42610,42605,42605,6
16/07/2007,12.40.00,42600,42605,42600,42605,6
16/07/2007,12.41.00,42605,42610,42600,42610,14
16/07/2007,12.42.00,42610,42615,42605,42610,12
16/07/2007,12.43.00,42610,42610,42605,42605,2
16/07/2007,12.44.00,42605,42610,42605,42610,3
16/07/2007,12.45.00,42610,42615,42610,42615,6
16/07/2007,12.46.00,42615,42620,42615,42620,2
16/07/2007,12.47.00,42620,42630,42620,42630,7
16/07/2007,12.48.00,42630,42640,42630,42640,35
16/07/2007,12.49.00,42635,42650,42635,42645,12
16/07/2007,12.50.00,42640,42645,42640,42645,6
16/07/2007,12.51.00,42635,42640,42635,42640,6
16/07/2007,12.52.00,42640,42640,42640,42640,2
16/07/2007,12.53.00,42635,42640,42635,42640,3
16/07/2007,12.54.00,42645,42645,42635,42640,3
16/07/2007,12.55.00,42640,42640,42640,42640,1
16/07/2007,12.56.00,42640,42640,42635,42640,5
16/07/2007,12.57.00,42645,42645,42645,42645,2
16/07/2007,12.58.00,42635,42640,42620,42625,17
16/07/2007,12.59.00,42635,42635,42625,42625,4
16/07/2007,13.00.00,42620,42620,42590,42595,54
16/07/2007,13.01.00,42590,42605,42590,42605,8
16/07/2007,13.02.00,42605,42610,42605,42610,3
16/07/2007,13.04.00,42605,42605,42605,42605,2
16/07/2007,13.05.00,42600,42600,42600,42600,14
16/07/2007,13.06.00,42600,42605,42600,42605,3
16/07/2007,13.07.00,42605,42605,42605,42605,3
16/07/2007,13.08.00,42605,42605,42605,42605,1
16/07/2007,13.09.00,42610,42615,42610,42615,3
16/07/2007,13.10.00,42615,42620,42615,42620,8
16/07/2007,13.11.00,42620,42620,42620,42620,3
16/07/2007,13.12.00,42625,42625,42620,42620,2
16/07/2007,13.13.00,42620,42620,42620,42620,1
16/07/2007,13.17.00,42620,42620,42615,42615,2
16/07/2007,13.18.00,42615,42615,42610,42610,5
16/07/2007,13.19.00,42605,42605,42605,42605,3
16/07/2007,13.22.00,42610,42610,42605,42605,4
16/07/2007,13.23.00,42605,42605,42605,42605,1
16/07/2007,13.24.00,42600,42600,42585,42595,13
16/07/2007,13.25.00,42595,42595,42590,42590,3
16/07/2007,13.26.00,42595,42595,42595,42595,1
16/07/2007,13.27.00,42595,42595,42595,42595,1
16/07/2007,13.28.00,42595,42595,42595,42595,3
16/07/2007,13.29.00,42590,42590,42590,42590,4
16/07/2007,13.30.00,42590,42590,42570,42575,30
16/07/2007,13.31.00,42570,42580,42570,42580,28
16/07/2007,13.32.00,42575,42585,42575,42585,42
16/07/2007,13.33.00,42580,42580,42580,42580,6
16/07/2007,13.34.00,42590,42595,42585,42585,6
16/07/2007,13.35.00,42580,42580,42580,42580,2
16/07/2007,13.37.00,42585,42585,42580,42580,4
16/07/2007,13.38.00,42580,42580,42580,42580,1
16/07/2007,13.39.00,42580,42585,42580,42585,54
16/07/2007,13.40.00,42585,42585,42575,42580,5
16/07/2007,13.41.00,42575,42575,42570,42570,16
16/07/2007,13.42.00,42570,42580,42570,42580,4
16/07/2007,13.43.00,42580,42580,42575,42575,3
16/07/2007,13.45.00,42565,42565,42540,42540,49
16/07/2007,13.46.00,42550,42560,42540,42555,19
16/07/2007,13.47.00,42565,42565,42560,42560,4
16/07/2007,13.48.00,42560,42560,42560,42560,3
16/07/2007,13.49.00,42560,42575,42560,42565,13
16/07/2007,13.50.00,42575,42575,42565,42565,2
16/07/2007,13.51.00,42565,42575,42565,42575,2
16/07/2007,13.52.00,42575,42575,42550,42550,17
16/07/2007,13.53.00,42550,42565,42550,42560,10
16/07/2007,13.54.00,42565,42565,42565,42565,3
16/07/2007,13.55.00,42565,42570,42560,42560,11
16/07/2007,13.56.00,42560,42570,42560,42570,4
16/07/2007,13.57.00,42575,42585,42575,42585,5
16/07/2007,13.58.00,42585,42590,42580,42590,30
16/07/2007,13.59.00,42590,42590,42590,42590,2
16/07/2007,14.00.00,42590,42590,42590,42590,5
16/07/2007,14.01.00,42590,42600,42590,42595,20
16/07/2007,14.02.00,42595,42615,42595,42605,26
16/07/2007,14.03.00,42605,42620,42605,42620,4
16/07/2007,14.04.00,42620,42620,42620,42620,1
16/07/2007,14.05.00,42610,42610,42600,42605,4
16/07/2007,14.06.00,42610,42610,42600,42600,2
16/07/2007,14.07.00,42605,42615,42595,42595,5
16/07/2007,14.08.00,42605,42610,42605,42605,5
16/07/2007,14.09.00,42610,42610,42610,42610,1
16/07/2007,14.10.00,42610,42615,42610,42610,6
16/07/2007,14.11.00,42605,42605,42595,42600,5
16/07/2007,14.12.00,42600,42600,42595,42595,3
16/07/2007,14.13.00,42600,42600,42600,42600,3
16/07/2007,14.14.00,42595,42595,42580,42595,20
16/07/2007,14.15.00,42590,42590,42590,42590,4
16/07/2007,14.16.00,42600,42600,42595,42595,2
16/07/2007,14.17.00,42600,42610,42600,42610,19
16/07/2007,14.18.00,42605,42605,42605,42605,1
16/07/2007,14.19.00,42605,42605,42605,42605,1
16/07/2007,14.20.00,42600,42605,42600,42605,4
16/07/2007,14.21.00,42595,42595,42560,42565,45
16/07/2007,14.22.00,42565,42565,42560,42565,9
16/07/2007,14.23.00,42560,42565,42560,42565,13
16/07/2007,14.24.00,42570,42575,42570,42575,8
16/07/2007,14.25.00,42565,42570,42560,42565,6
16/07/2007,14.26.00,42560,42575,42560,42575,13
16/07/2007,14.27.00,42585,42585,42570,42575,20
16/07/2007,14.28.00,42575,42580,42575,42580,12
16/07/2007,14.29.00,42585,42585,42585,42585,1
16/07/2007,14.30.00,42585,42625,42585,42625,67
16/07/2007,14.31.00,42615,42615,42600,42600,24
16/07/2007,14.32.00,42600,42610,42600,42610,3
16/07/2007,14.33.00,42610,42610,42605,42610,14
16/07/2007,14.34.00,42620,42640,42615,42630,35
16/07/2007,14.35.00,42630,42630,42610,42625,13
16/07/2007,14.36.00,42620,42620,42615,42615,4
16/07/2007,14.37.00,42610,42610,42605,42610,3
16/07/2007,14.38.00,42605,42605,42605,42605,8
16/07/2007,14.39.00,42605,42620,42605,42620,9
16/07/2007,14.40.00,42620,42620,42600,42605,18
16/07/2007,14.41.00,42605,42615,42605,42615,5
16/07/2007,14.42.00,42620,42630,42620,42630,10
16/07/2007,14.43.00,42630,42630,42630,42630,2
16/07/2007,14.44.00,42620,42620,42615,42615,12
16/07/2007,14.45.00,42620,42625,42620,42625,4
16/07/2007,14.46.00,42630,42635,42625,42635,15
16/07/2007,14.47.00,42630,42630,42625,42625,9
16/07/2007,14.48.00,42625,42630,42625,42630,6
16/07/2007,14.49.00,42635,42635,42630,42630,5
16/07/2007,14.50.00,42630,42635,42630,42635,3
16/07/2007,14.51.00,42630,42630,42610,42615,19
16/07/2007,14.52.00,42610,42610,42605,42610,12
16/07/2007,14.53.00,42610,42610,42610,42610,1
16/07/2007,14.54.00,42610,42620,42610,42620,24
16/07/2007,14.55.00,42625,42625,42625,42625,1
16/07/2007,14.56.00,42615,42620,42610,42620,8
16/07/2007,14.57.00,42615,42625,42615,42625,11
16/07/2007,14.58.00,42620,42625,42620,42625,2
16/07/2007,14.59.00,42615,42615,42600,42600,17
16/07/2007,15.00.00,42600,42600,42595,42595,12
16/07/2007,15.01.00,42590,42600,42590,42595,20
16/07/2007,15.02.00,42595,42595,42595,42595,1
16/07/2007,15.04.00,42600,42600,42585,42585,10
16/07/2007,15.05.00,42585,42585,42575,42580,8
16/07/2007,15.06.00,42590,42590,42590,42590,6
16/07/2007,15.07.00,42590,42590,42585,42585,7
16/07/2007,15.08.00,42580,42585,42575,42580,21
16/07/2007,15.09.00,42575,42580,42565,42580,13
16/07/2007,15.11.00,42585,42590,42585,42590,5
16/07/2007,15.12.00,42595,42595,42595,42595,4
16/07/2007,15.13.00,42595,42605,42595,42605,19
16/07/2007,15.14.00,42595,42595,42570,42585,24
16/07/2007,15.15.00,42585,42585,42550,42565,26
16/07/2007,15.16.00,42565,42575,42560,42575,16
16/07/2007,15.17.00,42575,42580,42570,42580,16
16/07/2007,15.18.00,42575,42580,42575,42580,9
16/07/2007,15.19.00,42575,42580,42575,42580,6
16/07/2007,15.20.00,42580,42580,42570,42570,4
16/07/2007,15.21.00,42565,42565,42540,42545,34
16/07/2007,15.22.00,42555,42565,42555,42560,23
16/07/2007,15.23.00,42560,42560,42560,42560,3
16/07/2007,15.24.00,42565,42570,42565,42570,5
16/07/2007,15.25.00,42565,42565,42545,42555,31
16/07/2007,15.26.00,42560,42575,42555,42570,21
16/07/2007,15.27.00,42570,42570,42565,42565,14
16/07/2007,15.28.00,42565,42565,42565,42565,1
16/07/2007,15.29.00,42570,42575,42565,42570,17
16/07/2007,15.30.00,42570,42570,42545,42545,34
16/07/2007,15.31.00,42550,42570,42550,42565,30
16/07/2007,15.32.00,42565,42575,42565,42565,30
16/07/2007,15.33.00,42560,42575,42560,42575,6
16/07/2007,15.34.00,42580,42605,42580,42605,35
16/07/2007,15.35.00,42605,42610,42600,42600,25
16/07/2007,15.36.00,42600,42605,42600,42600,6
16/07/2007,15.37.00,42595,42595,42580,42580,30
16/07/2007,15.38.00,42585,42605,42585,42600,23
16/07/2007,15.39.00,42600,42600,42575,42580,14
16/07/2007,15.40.00,42585,42590,42575,42580,19
16/07/2007,15.41.00,42590,42600,42590,42600,15
16/07/2007,15.42.00,42610,42615,42605,42615,16
16/07/2007,15.43.00,42615,42615,42600,42605,23
16/07/2007,15.44.00,42610,42620,42610,42620,11
16/07/2007,15.45.00,42615,42615,42595,42595,27
16/07/2007,15.46.00,42605,42620,42600,42605,29
16/07/2007,15.47.00,42610,42620,42605,42605,13
16/07/2007,15.48.00,42605,42615,42595,42595,35
16/07/2007,15.49.00,42600,42600,42590,42600,19
16/07/2007,15.50.00,42600,42615,42600,42615,13
16/07/2007,15.51.00,42615,42625,42615,42620,21
16/07/2007,15.52.00,42615,42615,42600,42600,10
16/07/2007,15.53.00,42595,42595,42590,42590,25
16/07/2007,15.54.00,42595,42600,42580,42585,25
16/07/2007,15.55.00,42585,42605,42585,42600,36
16/07/2007,15.56.00,42610,42610,42610,42610,7
16/07/2007,15.57.00,42615,42625,42610,42620,21
16/07/2007,15.58.00,42620,42625,42610,42610,17
16/07/2007,15.59.00,42610,42620,42610,42610,7
16/07/2007,16.00.00,42610,42615,42605,42605,10
16/07/2007,16.01.00,42615,42615,42600,42600,10
16/07/2007,16.02.00,42600,42600,42590,42590,31
16/07/2007,16.03.00,42590,42605,42590,42605,7
16/07/2007,16.04.00,42600,42605,42595,42605,18
16/07/2007,16.05.00,42605,42625,42605,42610,31
16/07/2007,16.06.00,42610,42620,42610,42620,18
16/07/2007,16.07.00,42625,42640,42625,42640,27
16/07/2007,16.08.00,42635,42640,42635,42640,12
16/07/2007,16.09.00,42640,42660,42640,42650,53
16/07/2007,16.10.00,42650,42655,42625,42625,37
16/07/2007,16.11.00,42630,42645,42630,42640,22
16/07/2007,16.12.00,42640,42640,42630,42630,10
16/07/2007,16.13.00,42630,42630,42630,42630,2
16/07/2007,16.14.00,42635,42650,42635,42650,25
16/07/2007,16.15.00,42645,42645,42635,42635,14
16/07/2007,16.16.00,42630,42640,42625,42625,16
16/07/2007,16.17.00,42635,42645,42635,42645,16
16/07/2007,16.18.00,42645,42650,42635,42640,16
16/07/2007,16.19.00,42640,42645,42640,42640,4
16/07/2007,16.20.00,42640,42640,42630,42635,20
16/07/2007,16.21.00,42630,42635,42630,42630,14
16/07/2007,16.22.00,42640,42650,42630,42630,33
16/07/2007,16.23.00,42630,42645,42630,42640,10
16/07/2007,16.24.00,42635,42640,42635,42635,3
16/07/2007,16.25.00,42635,42635,42635,42635,3
16/07/2007,16.26.00,42640,42645,42640,42640,10
16/07/2007,16.27.00,42645,42650,42640,42650,7
16/07/2007,16.28.00,42655,42670,42655,42670,49
16/07/2007,16.29.00,42665,42675,42665,42670,28
16/07/2007,16.30.00,42670,42670,42660,42670,21
16/07/2007,16.31.00,42670,42680,42670,42675,30
16/07/2007,16.32.00,42675,42675,42675,42675,1
16/07/2007,16.33.00,42680,42695,42680,42690,23
16/07/2007,16.34.00,42690,42695,42670,42670,41
16/07/2007,16.35.00,42675,42680,42675,42680,3
16/07/2007,16.36.00,42685,42695,42675,42690,30
16/07/2007,16.37.00,42690,42690,42680,42680,24
16/07/2007,16.38.00,42695,42695,42685,42685,13
16/07/2007,16.39.00,42690,42695,42690,42690,10
16/07/2007,16.40.00,42685,42685,42675,42685,8
16/07/2007,16.41.00,42675,42680,42675,42680,7
16/07/2007,16.42.00,42685,42700,42685,42695,44
16/07/2007,16.43.00,42695,42705,42690,42700,28
16/07/2007,16.44.00,42705,42705,42700,42700,16
16/07/2007,16.45.00,42700,42705,42680,42695,23
16/07/2007,16.46.00,42690,42690,42685,42685,11
16/07/2007,16.47.00,42685,42690,42685,42690,9
16/07/2007,16.48.00,42690,42690,42685,42685,9
16/07/2007,16.49.00,42690,42695,42680,42680,54
16/07/2007,16.50.00,42675,42680,42670,42680,22
16/07/2007,16.51.00,42680,42685,42680,42685,7
16/07/2007,16.52.00,42685,42690,42680,42680,20
16/07/2007,16.53.00,42680,42685,42680,42685,5
16/07/2007,16.54.00,42685,42690,42685,42685,11
16/07/2007,16.55.00,42690,42695,42685,42695,20
16/07/2007,16.56.00,42695,42695,42695,42695,5
16/07/2007,16.57.00,42695,42700,42695,42695,13
16/07/2007,16.58.00,42695,42695,42695,42695,3
16/07/2007,16.59.00,42695,42695,42675,42675,23
16/07/2007,17.00.00,42670,42670,42640,42650,54
16/07/2007,17.01.00,42650,42660,42645,42655,13
16/07/2007,17.02.00,42650,42660,42650,42660,12
16/07/2007,17.03.00,42660,42660,42655,42660,12
16/07/2007,17.04.00,42660,42660,42660,42660,5
16/07/2007,17.05.00,42660,42660,42655,42660,7
16/07/2007,17.06.00,42660,42675,42660,42670,11
16/07/2007,17.07.00,42670,42670,42660,42660,12
16/07/2007,17.08.00,42655,42670,42655,42670,4
16/07/2007,17.09.00,42670,42670,42665,42665,17
16/07/2007,17.10.00,42665,42670,42665,42665,7
16/07/2007,17.11.00,42665,42670,42655,42655,21
16/07/2007,17.12.00,42655,42660,42650,42655,22
16/07/2007,17.13.00,42655,42665,42655,42660,7
16/07/2007,17.14.00,42665,42665,42660,42660,11
16/07/2007,17.15.00,42665,42680,42665,42680,23
16/07/2007,17.16.00,42680,42680,42675,42675,7
16/07/2007,17.17.00,42670,42675,42665,42675,17
16/07/2007,17.18.00,42670,42675,42665,42665,24
16/07/2007,17.19.00,42665,42680,42665,42680,26
16/07/2007,17.20.00,42680,42690,42675,42680,19
16/07/2007,17.21.00,42680,42680,42675,42675,8
16/07/2007,17.22.00,42675,42675,42670,42670,101
16/07/2007,17.23.00,42670,42690,42670,42690,33
16/07/2007,17.24.00,42685,42685,42680,42685,17
16/07/2007,17.25.00,42680,42690,42670,42670,25
16/07/2007,17.26.00,42670,42675,42660,42660,26
16/07/2007,17.27.00,42665,42675,42665,42665,38
16/07/2007,17.28.00,42670,42675,42670,42675,17
16/07/2007,17.29.00,42675,42680,42670,42680,40
16/07/2007,17.30.00,42680,42690,42680,42690,25
16/07/2007,17.31.00,42690,42700,42690,42700,17
16/07/2007,17.32.00,42695,42700,42695,42695,12
16/07/2007,17.33.00,42695,42695,42680,42685,26
16/07/2007,17.34.00,42690,42700,42690,42695,22
16/07/2007,17.35.00,42695,42700,42685,42685,16
16/07/2007,17.36.00,42690,42690,42685,42690,20
16/07/2007,17.37.00,42690,42690,42680,42680,23
16/07/2007,17.38.00,42680,42700,42680,42695,29
16/07/2007,17.39.00,42685,42700,42665,42680,37
17/07/2007,09.00.00,42540,42590,42530,42590,52
17/07/2007,09.01.00,42595,42610,42570,42580,107
17/07/2007,09.02.00,42575,42590,42575,42575,69
17/07/2007,09.03.00,42570,42580,42560,42575,67
17/07/2007,09.04.00,42570,42590,42570,42590,25
17/07/2007,09.05.00,42585,42585,42555,42555,39
17/07/2007,09.06.00,42565,42575,42555,42570,23
17/07/2007,09.07.00,42570,42580,42570,42570,29
17/07/2007,09.08.00,42570,42570,42565,42570,11
17/07/2007,09.09.00,42570,42580,42570,42575,26
17/07/2007,09.10.00,42580,42585,42575,42585,25
17/07/2007,09.11.00,42590,42615,42590,42595,65
17/07/2007,09.12.00,42595,42595,42585,42590,42
17/07/2007,09.13.00,42590,42590,42580,42580,10
17/07/2007,09.14.00,42580,42600,42575,42595,82
17/07/2007,09.15.00,42595,42595,42570,42570,28
17/07/2007,09.16.00,42570,42575,42550,42550,58
17/07/2007,09.17.00,42550,42550,42530,42535,78
17/07/2007,09.18.00,42530,42535,42500,42505,118
17/07/2007,09.19.00,42510,42525,42505,42510,24
17/07/2007,09.20.00,42510,42510,42485,42490,86
17/07/2007,09.21.00,42495,42495,42485,42495,43
17/07/2007,09.22.00,42495,42505,42490,42500,12
17/07/2007,09.23.00,42500,42500,42500,42500,5
17/07/2007,09.24.00,42500,42500,42465,42480,65
17/07/2007,09.25.00,42475,42485,42455,42465,54
17/07/2007,09.26.00,42470,42485,42460,42475,70
17/07/2007,09.27.00,42475,42480,42470,42480,34
17/07/2007,09.28.00,42480,42480,42465,42470,23
17/07/2007,09.29.00,42475,42500,42475,42495,58
17/07/2007,09.30.00,42495,42505,42490,42500,51
17/07/2007,09.31.00,42495,42500,42490,42490,40
17/07/2007,09.32.00,42495,42495,42485,42485,26
17/07/2007,09.33.00,42485,42495,42475,42495,35
17/07/2007,09.34.00,42490,42490,42480,42485,33
17/07/2007,09.35.00,42485,42505,42485,42505,22
17/07/2007,09.36.00,42505,42510,42490,42490,31
17/07/2007,09.37.00,42485,42505,42485,42505,22
17/07/2007,09.38.00,42505,42505,42505,42505,3
17/07/2007,09.39.00,42505,42515,42505,42505,20
17/07/2007,09.40.00,42510,42515,42510,42515,10
17/07/2007,09.41.00,42505,42505,42500,42505,8
17/07/2007,09.42.00,42510,42515,42510,42510,15
17/07/2007,09.43.00,42515,42520,42515,42520,5
17/07/2007,09.44.00,42510,42510,42495,42505,25
17/07/2007,09.45.00,42500,42500,42495,42495,11
17/07/2007,09.46.00,42490,42490,42485,42485,21
17/07/2007,09.47.00,42485,42485,42465,42480,45
17/07/2007,09.48.00,42475,42490,42475,42485,9
17/07/2007,09.49.00,42485,42485,42485,42485,2
17/07/2007,09.50.00,42480,42480,42480,42480,3
17/07/2007,09.51.00,42490,42510,42490,42510,47
17/07/2007,09.52.00,42500,42505,42500,42500,7
17/07/2007,09.53.00,42500,42500,42495,42495,4
17/07/2007,09.54.00,42495,42510,42495,42505,28
17/07/2007,09.55.00,42505,42515,42505,42515,10
17/07/2007,09.56.00,42510,42510,42480,42485,53
17/07/2007,09.57.00,42485,42510,42480,42500,52
17/07/2007,09.58.00,42500,42500,42495,42500,13
17/07/2007,09.59.00,42490,42505,42490,42505,38
17/07/2007,10.00.00,42505,42505,42495,42505,20
17/07/2007,10.01.00,42500,42505,42500,42505,7
17/07/2007,10.02.00,42505,42505,42500,42505,14
17/07/2007,10.03.00,42510,42515,42505,42515,18
17/07/2007,10.04.00,42510,42520,42510,42520,19
17/07/2007,10.05.00,42515,42520,42510,42515,13
17/07/2007,10.06.00,42515,42515,42490,42490,26
17/07/2007,10.07.00,42490,42495,42485,42485,29
17/07/2007,10.08.00,42480,42490,42480,42490,5
17/07/2007,10.09.00,42485,42490,42470,42475,24
17/07/2007,10.10.00,42470,42475,42470,42470,11
17/07/2007,10.11.00,42465,42470,42425,42445,143
17/07/2007,10.12.00,42445,42450,42440,42445,40
17/07/2007,10.13.00,42445,42455,42445,42455,40
17/07/2007,10.14.00,42460,42460,42445,42445,11
17/07/2007,10.15.00,42445,42460,42445,42450,26
17/07/2007,10.16.00,42460,42460,42450,42455,5
17/07/2007,10.17.00,42450,42450,42420,42425,95
17/07/2007,10.18.00,42425,42430,42405,42430,145
17/07/2007,10.19.00,42430,42430,42430,42430,14