DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/07/2007,17.13.00,42210,42220,42210,42215,17
18/07/2007,17.14.00,42220,42220,42195,42200,29
18/07/2007,17.15.00,42205,42205,42185,42190,42
18/07/2007,17.16.00,42185,42185,42160,42165,66
18/07/2007,17.17.00,42165,42165,42155,42160,30
18/07/2007,17.18.00,42160,42160,42135,42140,100
18/07/2007,17.19.00,42135,42140,42110,42110,54
18/07/2007,17.20.00,42120,42150,42120,42135,75
18/07/2007,17.21.00,42130,42140,42125,42125,21
18/07/2007,17.22.00,42135,42150,42130,42150,19
18/07/2007,17.23.00,42150,42150,42135,42140,40
18/07/2007,17.24.00,42140,42140,42125,42135,57
18/07/2007,17.25.00,42130,42140,42115,42125,149
18/07/2007,17.26.00,42130,42130,42100,42105,95
18/07/2007,17.27.00,42110,42115,42055,42060,139
18/07/2007,17.28.00,42065,42065,42030,42035,150
18/07/2007,17.29.00,42035,42085,42030,42070,136
18/07/2007,17.30.00,42070,42070,42040,42050,69
18/07/2007,17.31.00,42045,42050,42040,42045,48
18/07/2007,17.32.00,42055,42055,42035,42045,26
18/07/2007,17.33.00,42045,42050,42015,42020,75
18/07/2007,17.34.00,42020,42025,41990,41990,94
18/07/2007,17.35.00,41990,41990,41960,41970,54
18/07/2007,17.36.00,41970,41990,41960,41970,35
18/07/2007,17.37.00,41965,41965,41900,41915,78
18/07/2007,17.38.00,41915,41960,41915,41955,61
18/07/2007,17.39.00,41965,41975,41920,41960,60
19/07/2007,09.00.00,42240,42315,42210,42295,162
19/07/2007,09.01.00,42295,42295,42270,42290,68
19/07/2007,09.02.00,42280,42290,42260,42260,25
19/07/2007,09.03.00,42260,42260,42245,42255,21
19/07/2007,09.04.00,42250,42260,42250,42255,16
19/07/2007,09.05.00,42260,42275,42255,42275,62
19/07/2007,09.06.00,42275,42285,42255,42255,36
19/07/2007,09.07.00,42250,42265,42250,42260,47
19/07/2007,09.08.00,42265,42280,42265,42275,45
19/07/2007,09.09.00,42280,42300,42280,42290,34
19/07/2007,09.10.00,42290,42300,42275,42275,43
19/07/2007,09.11.00,42280,42290,42280,42280,21
19/07/2007,09.12.00,42280,42285,42260,42270,41
19/07/2007,09.13.00,42275,42280,42270,42275,28
19/07/2007,09.14.00,42270,42270,42255,42260,21
19/07/2007,09.15.00,42255,42255,42245,42250,24
19/07/2007,09.16.00,42250,42260,42245,42260,44
19/07/2007,09.17.00,42255,42255,42230,42230,59
19/07/2007,09.18.00,42230,42230,42220,42230,24
19/07/2007,09.19.00,42225,42235,42225,42225,19
19/07/2007,09.20.00,42225,42230,42220,42220,50
19/07/2007,09.21.00,42220,42255,42220,42250,61
19/07/2007,09.22.00,42245,42250,42225,42250,39
19/07/2007,09.23.00,42250,42250,42245,42245,33
19/07/2007,09.24.00,42240,42245,42235,42245,44
19/07/2007,09.25.00,42250,42250,42245,42245,15
19/07/2007,09.26.00,42250,42260,42240,42260,56
19/07/2007,09.27.00,42260,42270,42255,42260,30
19/07/2007,09.28.00,42255,42255,42240,42240,24
19/07/2007,09.29.00,42240,42275,42240,42270,75
19/07/2007,09.30.00,42270,42300,42270,42280,77
19/07/2007,09.31.00,42280,42295,42270,42270,43
19/07/2007,09.32.00,42270,42290,42270,42280,40
19/07/2007,09.33.00,42280,42285,42275,42280,9
19/07/2007,09.34.00,42280,42280,42265,42270,17
19/07/2007,09.35.00,42270,42280,42270,42275,18
19/07/2007,09.36.00,42280,42290,42280,42285,18
19/07/2007,09.37.00,42285,42300,42280,42300,46
19/07/2007,09.38.00,42295,42325,42290,42325,114
19/07/2007,09.39.00,42320,42320,42295,42300,38
19/07/2007,09.40.00,42300,42300,42270,42275,44
19/07/2007,09.41.00,42280,42285,42280,42285,10
19/07/2007,09.42.00,42290,42295,42285,42290,20
19/07/2007,09.43.00,42290,42290,42275,42290,28
19/07/2007,09.44.00,42290,42305,42290,42305,40
19/07/2007,09.45.00,42300,42315,42295,42305,46
19/07/2007,09.46.00,42305,42305,42300,42300,7
19/07/2007,09.47.00,42295,42300,42290,42290,9
19/07/2007,09.48.00,42295,42305,42295,42300,16
19/07/2007,09.49.00,42305,42320,42305,42315,24
19/07/2007,09.50.00,42320,42325,42315,42320,22
19/07/2007,09.51.00,42325,42335,42320,42335,41
19/07/2007,09.52.00,42330,42330,42315,42315,15
19/07/2007,09.53.00,42315,42320,42315,42315,7
19/07/2007,09.54.00,42315,42315,42305,42305,20
19/07/2007,09.55.00,42300,42300,42295,42300,22
19/07/2007,09.56.00,42300,42315,42300,42310,16
19/07/2007,09.57.00,42310,42315,42310,42315,7
19/07/2007,09.58.00,42310,42320,42300,42300,40
19/07/2007,09.59.00,42295,42300,42290,42290,24
19/07/2007,10.00.00,42295,42295,42280,42280,28
19/07/2007,10.01.00,42285,42285,42285,42285,3
19/07/2007,10.02.00,42285,42295,42285,42295,12
19/07/2007,10.03.00,42295,42300,42295,42300,7
19/07/2007,10.04.00,42300,42300,42290,42295,16
19/07/2007,10.05.00,42290,42295,42285,42290,9
19/07/2007,10.06.00,42290,42300,42290,42300,17
19/07/2007,10.07.00,42305,42305,42300,42305,7
19/07/2007,10.08.00,42300,42300,42300,42300,2
19/07/2007,10.09.00,42295,42305,42290,42290,6
19/07/2007,10.10.00,42295,42295,42285,42285,13
19/07/2007,10.11.00,42285,42285,42280,42280,7
19/07/2007,10.12.00,42280,42280,42280,42280,6
19/07/2007,10.13.00,42285,42290,42260,42265,41
19/07/2007,10.14.00,42265,42275,42265,42275,15
19/07/2007,10.15.00,42280,42280,42275,42280,8
19/07/2007,10.16.00,42280,42280,42280,42280,2
19/07/2007,10.17.00,42280,42280,42275,42275,11
19/07/2007,10.18.00,42275,42275,42275,42275,11
19/07/2007,10.19.00,42280,42280,42275,42275,7
19/07/2007,10.20.00,42275,42280,42275,42280,8
19/07/2007,10.21.00,42280,42295,42280,42295,24
19/07/2007,10.22.00,42295,42305,42295,42305,19
19/07/2007,10.23.00,42305,42305,42300,42300,2
19/07/2007,10.24.00,42300,42300,42300,42300,9
19/07/2007,10.25.00,42300,42305,42300,42300,19
19/07/2007,10.26.00,42300,42310,42300,42310,5
19/07/2007,10.27.00,42310,42310,42300,42305,42
19/07/2007,10.28.00,42300,42305,42300,42300,8
19/07/2007,10.29.00,42300,42305,42300,42305,2
19/07/2007,10.30.00,42305,42305,42300,42300,3
19/07/2007,10.31.00,42295,42300,42295,42300,5
19/07/2007,10.32.00,42305,42305,42290,42290,21
19/07/2007,10.33.00,42285,42290,42285,42290,20
19/07/2007,10.34.00,42290,42290,42290,42290,10
19/07/2007,10.35.00,42290,42290,42290,42290,2
19/07/2007,10.36.00,42290,42290,42290,42290,3
19/07/2007,10.37.00,42290,42290,42290,42290,3
19/07/2007,10.38.00,42290,42290,42285,42285,12
19/07/2007,10.39.00,42285,42285,42280,42280,78
19/07/2007,10.40.00,42280,42285,42280,42285,8
19/07/2007,10.41.00,42285,42290,42285,42290,6
19/07/2007,10.42.00,42285,42285,42280,42280,13
19/07/2007,10.43.00,42280,42290,42280,42290,15
19/07/2007,10.44.00,42290,42295,42290,42290,6
19/07/2007,10.45.00,42290,42290,42285,42285,6
19/07/2007,10.46.00,42285,42285,42275,42280,26
19/07/2007,10.47.00,42280,42280,42275,42280,11
19/07/2007,10.48.00,42280,42280,42280,42280,50
19/07/2007,10.49.00,42285,42285,42280,42280,65
19/07/2007,10.50.00,42280,42285,42280,42285,13
19/07/2007,10.51.00,42280,42280,42280,42280,2
19/07/2007,10.52.00,42280,42280,42280,42280,2
19/07/2007,10.53.00,42285,42290,42285,42290,7
19/07/2007,10.54.00,42290,42290,42290,42290,11
19/07/2007,10.56.00,42290,42290,42290,42290,3
19/07/2007,10.57.00,42285,42290,42285,42290,7
19/07/2007,10.58.00,42290,42305,42290,42300,27
19/07/2007,10.59.00,42300,42305,42300,42305,17
19/07/2007,11.00.00,42310,42310,42300,42300,12
19/07/2007,11.01.00,42295,42295,42285,42285,15
19/07/2007,11.02.00,42285,42290,42285,42290,12
19/07/2007,11.03.00,42295,42300,42295,42295,7
19/07/2007,11.05.00,42290,42290,42285,42285,3
19/07/2007,11.06.00,42280,42280,42280,42280,2
19/07/2007,11.07.00,42280,42285,42280,42285,36
19/07/2007,11.08.00,42280,42280,42275,42280,22
19/07/2007,11.09.00,42285,42285,42285,42285,1
19/07/2007,11.10.00,42285,42285,42285,42285,1
19/07/2007,11.11.00,42280,42280,42265,42270,25
19/07/2007,11.12.00,42265,42265,42250,42255,29
19/07/2007,11.13.00,42260,42265,42260,42265,14
19/07/2007,11.14.00,42270,42285,42265,42275,29
19/07/2007,11.15.00,42275,42275,42275,42275,6
19/07/2007,11.16.00,42275,42275,42270,42270,4
19/07/2007,11.17.00,42270,42270,42255,42255,23
19/07/2007,11.18.00,42260,42260,42235,42240,57
19/07/2007,11.19.00,42235,42245,42235,42245,16
19/07/2007,11.20.00,42240,42240,42235,42235,73
19/07/2007,11.21.00,42230,42235,42225,42230,17
19/07/2007,11.22.00,42230,42235,42225,42225,30
19/07/2007,11.23.00,42230,42235,42230,42230,5
19/07/2007,11.24.00,42225,42225,42205,42210,60
19/07/2007,11.25.00,42210,42210,42205,42205,54
19/07/2007,11.26.00,42210,42210,42185,42190,38
19/07/2007,11.27.00,42190,42190,42175,42180,32
19/07/2007,11.28.00,42180,42190,42180,42190,14
19/07/2007,11.29.00,42190,42200,42190,42200,48
19/07/2007,11.30.00,42195,42200,42195,42195,10
19/07/2007,11.31.00,42195,42195,42195,42195,2
19/07/2007,11.32.00,42195,42205,42195,42205,9
19/07/2007,11.33.00,42205,42205,42205,42205,14
19/07/2007,11.34.00,42205,42205,42200,42200,16
19/07/2007,11.35.00,42200,42200,42190,42190,18
19/07/2007,11.36.00,42195,42200,42190,42195,45
19/07/2007,11.37.00,42195,42195,42190,42195,9
19/07/2007,11.38.00,42195,42200,42195,42200,14
19/07/2007,11.39.00,42205,42210,42205,42205,34
19/07/2007,11.40.00,42210,42220,42210,42220,22
19/07/2007,11.41.00,42225,42230,42225,42225,20
19/07/2007,11.43.00,42225,42230,42225,42225,6
19/07/2007,11.44.00,42225,42225,42225,42225,3
19/07/2007,11.45.00,42225,42230,42225,42225,7
19/07/2007,11.46.00,42220,42225,42220,42225,11
19/07/2007,11.47.00,42225,42230,42225,42230,17
19/07/2007,11.48.00,42230,42235,42225,42235,11
19/07/2007,11.49.00,42235,42240,42235,42240,30
19/07/2007,11.50.00,42240,42240,42240,42240,15
19/07/2007,11.51.00,42235,42235,42230,42235,9
19/07/2007,11.52.00,42230,42230,42225,42225,11
19/07/2007,11.53.00,42220,42220,42220,42220,3
19/07/2007,11.54.00,42215,42220,42215,42220,2
19/07/2007,11.55.00,42220,42220,42220,42220,2
19/07/2007,11.56.00,42210,42210,42200,42200,32
19/07/2007,11.57.00,42210,42210,42210,42210,12
19/07/2007,11.58.00,42205,42205,42200,42205,35
19/07/2007,11.59.00,42205,42205,42205,42205,1
19/07/2007,12.00.00,42200,42200,42190,42195,22
19/07/2007,12.01.00,42195,42195,42195,42195,3
19/07/2007,12.02.00,42195,42195,42195,42195,2
19/07/2007,12.03.00,42195,42195,42190,42190,6
19/07/2007,12.04.00,42195,42195,42195,42195,5
19/07/2007,12.05.00,42190,42190,42185,42190,11
19/07/2007,12.06.00,42185,42190,42185,42190,13
19/07/2007,12.07.00,42190,42195,42165,42165,64
19/07/2007,12.08.00,42165,42170,42165,42170,9
19/07/2007,12.09.00,42165,42170,42160,42160,11
19/07/2007,12.10.00,42160,42175,42160,42170,20
19/07/2007,12.11.00,42170,42180,42170,42180,11
19/07/2007,12.12.00,42180,42180,42180,42180,7
19/07/2007,12.13.00,42175,42175,42165,42165,30
19/07/2007,12.14.00,42165,42165,42165,42165,2
19/07/2007,12.15.00,42165,42165,42165,42165,5
19/07/2007,12.16.00,42160,42170,42160,42170,18
19/07/2007,12.17.00,42165,42175,42165,42175,18
19/07/2007,12.18.00,42180,42180,42175,42175,6
19/07/2007,12.19.00,42180,42180,42175,42175,13
19/07/2007,12.20.00,42180,42185,42180,42185,18
19/07/2007,12.21.00,42190,42190,42190,42190,2
19/07/2007,12.22.00,42195,42200,42195,42195,8
19/07/2007,12.23.00,42190,42195,42190,42195,8
19/07/2007,12.24.00,42190,42190,42180,42180,10
19/07/2007,12.25.00,42185,42185,42185,42185,2
19/07/2007,12.26.00,42180,42185,42180,42185,8
19/07/2007,12.27.00,42185,42185,42180,42180,11
19/07/2007,12.28.00,42180,42180,42175,42175,5
19/07/2007,12.29.00,42175,42175,42175,42175,7
19/07/2007,12.30.00,42175,42180,42175,42180,5
19/07/2007,12.31.00,42180,42180,42175,42175,5
19/07/2007,12.33.00,42180,42185,42175,42180,12
19/07/2007,12.34.00,42180,42180,42180,42180,2
19/07/2007,12.35.00,42180,42180,42180,42180,1
19/07/2007,12.36.00,42180,42190,42180,42190,8
19/07/2007,12.37.00,42190,42195,42185,42195,32
19/07/2007,12.38.00,42190,42195,42190,42190,9
19/07/2007,12.39.00,42190,42200,42190,42200,18
19/07/2007,12.40.00,42200,42230,42200,42225,43
19/07/2007,12.41.00,42225,42230,42220,42220,17
19/07/2007,12.42.00,42225,42225,42210,42210,19
19/07/2007,12.43.00,42215,42220,42215,42220,6
19/07/2007,12.44.00,42215,42225,42210,42225,14
19/07/2007,12.45.00,42225,42230,42220,42230,5
19/07/2007,12.46.00,42230,42235,42225,42235,9
19/07/2007,12.47.00,42230,42230,42225,42225,3
19/07/2007,12.48.00,42230,42230,42230,42230,1
19/07/2007,12.49.00,42220,42220,42220,42220,1
19/07/2007,12.50.00,42225,42240,42225,42230,22
19/07/2007,12.51.00,42230,42240,42230,42240,7
19/07/2007,12.52.00,42230,42230,42220,42220,8
19/07/2007,12.53.00,42220,42225,42210,42215,11
19/07/2007,12.55.00,42215,42215,42215,42215,1
19/07/2007,12.56.00,42220,42220,42215,42215,3
19/07/2007,12.58.00,42220,42230,42220,42230,23
19/07/2007,12.59.00,42220,42220,42220,42220,50
19/07/2007,13.00.00,42225,42235,42225,42235,11
19/07/2007,13.03.00,42225,42225,42225,42225,2
19/07/2007,13.04.00,42225,42225,42225,42225,7
19/07/2007,13.05.00,42235,42240,42230,42230,7
19/07/2007,13.06.00,42235,42235,42235,42235,2
19/07/2007,13.07.00,42240,42255,42240,42255,30
19/07/2007,13.08.00,42255,42270,42255,42265,24
19/07/2007,13.09.00,42255,42260,42255,42255,4
19/07/2007,13.10.00,42255,42260,42255,42260,4
19/07/2007,13.11.00,42255,42255,42250,42250,9
19/07/2007,13.12.00,42250,42250,42235,42235,11
19/07/2007,13.13.00,42240,42240,42240,42240,5
19/07/2007,13.14.00,42245,42245,42240,42240,4
19/07/2007,13.15.00,42245,42255,42240,42255,11
19/07/2007,13.16.00,42250,42250,42240,42240,13
19/07/2007,13.17.00,42250,42250,42250,42250,1
19/07/2007,13.18.00,42250,42250,42245,42245,6
19/07/2007,13.20.00,42250,42260,42245,42260,9
19/07/2007,13.21.00,42255,42255,42255,42255,6
19/07/2007,13.22.00,42260,42260,42260,42260,7
19/07/2007,13.24.00,42250,42250,42240,42240,22
19/07/2007,13.25.00,42240,42245,42240,42245,2
19/07/2007,13.26.00,42245,42245,42240,42240,2
19/07/2007,13.28.00,42245,42250,42245,42250,2
19/07/2007,13.29.00,42250,42250,42250,42250,1
19/07/2007,13.31.00,42250,42250,42250,42250,2
19/07/2007,13.32.00,42245,42245,42240,42240,2
19/07/2007,13.33.00,42240,42240,42240,42240,5
19/07/2007,13.34.00,42235,42235,42215,42220,15
19/07/2007,13.36.00,42225,42240,42225,42240,7
19/07/2007,13.38.00,42235,42240,42235,42240,7
19/07/2007,13.39.00,42245,42245,42235,42240,6
19/07/2007,13.40.00,42235,42250,42235,42250,4
19/07/2007,13.41.00,42250,42250,42240,42240,4
19/07/2007,13.42.00,42250,42255,42250,42255,2
19/07/2007,13.43.00,42250,42250,42250,42250,2
19/07/2007,13.44.00,42250,42255,42250,42255,2
19/07/2007,13.45.00,42245,42255,42245,42255,3
19/07/2007,13.46.00,42250,42250,42250,42250,2
19/07/2007,13.47.00,42250,42250,42245,42245,3
19/07/2007,13.48.00,42250,42250,42250,42250,2
19/07/2007,13.49.00,42255,42255,42250,42250,5
19/07/2007,13.50.00,42255,42255,42250,42250,4
19/07/2007,13.51.00,42250,42255,42250,42255,4
19/07/2007,13.52.00,42255,42260,42255,42255,10
19/07/2007,13.53.00,42260,42260,42260,42260,52
19/07/2007,13.54.00,42260,42260,42255,42260,7
19/07/2007,13.55.00,42260,42260,42260,42260,3
19/07/2007,13.56.00,42265,42265,42265,42265,2
19/07/2007,13.57.00,42265,42270,42265,42270,2
19/07/2007,13.58.00,42265,42280,42265,42280,88
19/07/2007,13.59.00,42275,42285,42275,42275,13
19/07/2007,14.00.00,42275,42280,42260,42260,26
19/07/2007,14.01.00,42265,42275,42265,42275,17
19/07/2007,14.02.00,42275,42275,42275,42275,9
19/07/2007,14.03.00,42280,42280,42275,42280,13
19/07/2007,14.04.00,42270,42280,42270,42280,3
19/07/2007,14.05.00,42275,42275,42270,42270,6
19/07/2007,14.06.00,42275,42275,42260,42260,24
19/07/2007,14.07.00,42260,42260,42250,42260,16
19/07/2007,14.08.00,42265,42270,42265,42270,18
19/07/2007,14.09.00,42265,42270,42265,42270,3
19/07/2007,14.10.00,42270,42270,42270,42270,3
19/07/2007,14.11.00,42270,42275,42260,42270,15
19/07/2007,14.12.00,42270,42280,42270,42275,17
19/07/2007,14.13.00,42280,42280,42265,42270,5
19/07/2007,14.14.00,42275,42275,42275,42275,2
19/07/2007,14.15.00,42275,42280,42260,42265,22
19/07/2007,14.16.00,42270,42270,42260,42260,3
19/07/2007,14.17.00,42265,42275,42260,42275,8
19/07/2007,14.18.00,42265,42270,42265,42265,5
19/07/2007,14.21.00,42275,42280,42275,42280,13
19/07/2007,14.22.00,42280,42285,42280,42280,6
19/07/2007,14.24.00,42285,42285,42280,42280,4
19/07/2007,14.25.00,42280,42290,42280,42290,30
19/07/2007,14.26.00,42295,42300,42295,42300,11
19/07/2007,14.27.00,42295,42295,42285,42290,10
19/07/2007,14.28.00,42290,42290,42290,42290,1
19/07/2007,14.29.00,42295,42295,42285,42290,5
19/07/2007,14.30.00,42290,42310,42290,42300,38
19/07/2007,14.31.00,42300,42305,42295,42305,21
19/07/2007,14.32.00,42300,42300,42300,42300,7
19/07/2007,14.33.00,42305,42330,42305,42315,46
19/07/2007,14.34.00,42320,42320,42300,42305,40
19/07/2007,14.35.00,42305,42310,42305,42310,9
19/07/2007,14.36.00,42305,42310,42300,42310,15
19/07/2007,14.37.00,42310,42325,42310,42325,21
19/07/2007,14.38.00,42330,42345,42330,42345,59
19/07/2007,14.39.00,42340,42345,42335,42335,21
19/07/2007,14.40.00,42335,42360,42335,42350,32
19/07/2007,14.41.00,42350,42350,42330,42330,30
19/07/2007,14.42.00,42330,42330,42320,42330,20
19/07/2007,14.43.00,42330,42335,42330,42335,13
19/07/2007,14.44.00,42335,42340,42320,42325,32
19/07/2007,14.45.00,42330,42330,42330,42330,3
19/07/2007,14.46.00,42335,42335,42330,42335,16
19/07/2007,14.47.00,42325,42325,42325,42325,3
19/07/2007,14.48.00,42330,42330,42320,42320,23
19/07/2007,14.49.00,42315,42315,42300,42310,47
19/07/2007,14.50.00,42310,42310,42310,42310,2
19/07/2007,14.51.00,42315,42330,42315,42330,16
19/07/2007,14.52.00,42330,42335,42325,42325,13
19/07/2007,14.53.00,42330,42330,42330,42330,2
19/07/2007,14.54.00,42330,42330,42330,42330,1
19/07/2007,14.55.00,42330,42335,42325,42335,10
19/07/2007,14.56.00,42330,42330,42330,42330,1
19/07/2007,14.57.00,42335,42335,42325,42325,3
19/07/2007,14.58.00,42335,42340,42335,42335,15
19/07/2007,14.59.00,42335,42350,42335,42345,23
19/07/2007,15.00.00,42350,42360,42350,42360,28
19/07/2007,15.01.00,42365,42375,42360,42370,32
19/07/2007,15.02.00,42370,42370,42355,42360,15
19/07/2007,15.03.00,42355,42365,42355,42360,18
19/07/2007,15.04.00,42360,42360,42355,42355,4
19/07/2007,15.05.00,42355,42365,42355,42365,4
19/07/2007,15.06.00,42365,42375,42365,42370,17
19/07/2007,15.07.00,42380,42390,42365,42365,113
19/07/2007,15.08.00,42375,42385,42375,42375,21
19/07/2007,15.09.00,42370,42380,42370,42370,14
19/07/2007,15.10.00,42370,42375,42365,42375,16
19/07/2007,15.11.00,42365,42365,42360,42360,6
19/07/2007,15.12.00,42355,42360,42345,42350,44
19/07/2007,15.13.00,42355,42355,42340,42340,8
19/07/2007,15.14.00,42350,42360,42350,42355,27
19/07/2007,15.15.00,42360,42360,42350,42360,14
19/07/2007,15.16.00,42360,42365,42360,42360,19
19/07/2007,15.17.00,42365,42370,42365,42365,9
19/07/2007,15.18.00,42365,42365,42365,42365,2
19/07/2007,15.19.00,42370,42375,42365,42365,12
19/07/2007,15.20.00,42370,42370,42360,42360,2
19/07/2007,15.21.00,42365,42370,42360,42360,7
19/07/2007,15.22.00,42370,42370,42365,42365,134
19/07/2007,15.23.00,42370,42375,42370,42375,4
19/07/2007,15.24.00,42370,42375,42365,42365,8
19/07/2007,15.25.00,42365,42365,42365,42365,3
19/07/2007,15.26.00,42360,42365,42340,42345,25
19/07/2007,15.27.00,42345,42350,42345,42345,4
19/07/2007,15.28.00,42345,42345,42345,42345,7
19/07/2007,15.29.00,42345,42345,42335,42345,18
19/07/2007,15.30.00,42345,42370,42345,42370,22
19/07/2007,15.31.00,42375,42380,42365,42370,31
19/07/2007,15.32.00,42360,42365,42355,42365,17
19/07/2007,15.33.00,42365,42370,42355,42355,7
19/07/2007,15.34.00,42365,42375,42365,42370,16
19/07/2007,15.35.00,42375,42380,42365,42375,21
19/07/2007,15.36.00,42385,42390,42375,42380,90
19/07/2007,15.37.00,42380,42390,42375,42375,27
19/07/2007,15.38.00,42370,42380,42365,42370,19
19/07/2007,15.39.00,42380,42500,42380,42450,415
19/07/2007,15.40.00,42450,42465,42445,42455,102
19/07/2007,15.41.00,42455,42460,42445,42445,69
19/07/2007,15.42.00,42450,42450,42440,42445,31
19/07/2007,15.43.00,42445,42450,42435,42440,55
19/07/2007,15.44.00,42435,42440,42430,42435,25
19/07/2007,15.45.00,42440,42450,42435,42440,36
19/07/2007,15.46.00,42440,42440,42430,42430,37
19/07/2007,15.47.00,42425,42435,42425,42425,33
19/07/2007,15.48.00,42420,42440,42420,42430,69
19/07/2007,15.49.00,42435,42435,42430,42430,17
19/07/2007,15.50.00,42430,42440,42425,42430,25
19/07/2007,15.51.00,42425,42430,42420,42425,27
19/07/2007,15.52.00,42425,42435,42425,42435,28
19/07/2007,15.53.00,42435,42445,42435,42445,64
19/07/2007,15.54.00,42440,42450,42440,42440,53
19/07/2007,15.55.00,42440,42445,42435,42440,22
19/07/2007,15.56.00,42440,42440,42430,42430,22
19/07/2007,15.57.00,42435,42440,42430,42435,17
19/07/2007,15.58.00,42435,42435,42430,42430,21
19/07/2007,15.59.00,42435,42440,42435,42440,16
19/07/2007,16.00.00,42430,42430,42405,42405,81
19/07/2007,16.01.00,42410,42415,42390,42395,92
19/07/2007,16.02.00,42390,42400,42390,42390,44
19/07/2007,16.03.00,42400,42410,42395,42400,93
19/07/2007,16.04.00,42410,42430,42410,42420,41
19/07/2007,16.05.00,42425,42425,42420,42420,3
19/07/2007,16.06.00,42420,42425,42415,42425,6
19/07/2007,16.07.00,42420,42420,42420,42420,10
19/07/2007,16.08.00,42420,42435,42415,42435,47
19/07/2007,16.09.00,42435,42455,42435,42450,80
19/07/2007,16.10.00,42455,42455,42440,42440,96
19/07/2007,16.11.00,42435,42450,42435,42440,21
19/07/2007,16.12.00,42440,42445,42440,42440,40
19/07/2007,16.13.00,42440,42445,42415,42415,82
19/07/2007,16.14.00,42415,42430,42415,42425,29
19/07/2007,16.15.00,42430,42445,42430,42440,49
19/07/2007,16.16.00,42430,42440,42425,42440,14
19/07/2007,16.17.00,42445,42445,42430,42430,4
19/07/2007,16.18.00,42440,42450,42440,42445,21
19/07/2007,16.19.00,42445,42445,42435,42440,12
19/07/2007,16.20.00,42435,42435,42410,42410,33
19/07/2007,16.21.00,42410,42415,42395,42405,30
19/07/2007,16.22.00,42405,42415,42400,42410,31
19/07/2007,16.23.00,42415,42415,42410,42415,18
19/07/2007,16.24.00,42415,42420,42400,42405,20
19/07/2007,16.25.00,42400,42410,42395,42405,27
19/07/2007,16.26.00,42400,42405,42390,42400,25
19/07/2007,16.27.00,42400,42415,42400,42415,24
19/07/2007,16.28.00,42415,42425,42415,42420,20
19/07/2007,16.29.00,42425,42425,42405,42415,24
19/07/2007,16.30.00,42415,42425,42410,42410,20
19/07/2007,16.31.00,42415,42415,42390,42390,27
19/07/2007,16.32.00,42390,42415,42390,42410,46
19/07/2007,16.33.00,42415,42420,42390,42390,83
19/07/2007,16.34.00,42390,42425,42380,42415,83
19/07/2007,16.35.00,42415,42425,42400,42400,29
19/07/2007,16.36.00,42400,42420,42390,42395,49
19/07/2007,16.37.00,42395,42395,42385,42385,18
19/07/2007,16.38.00,42385,42385,42375,42375,21
19/07/2007,16.39.00,42375,42395,42370,42385,16
19/07/2007,16.40.00,42380,42395,42380,42380,31
19/07/2007,16.41.00,42385,42390,42370,42370,19
19/07/2007,16.42.00,42375,42385,42375,42385,6
19/07/2007,16.43.00,42380,42385,42380,42380,8
19/07/2007,16.44.00,42380,42390,42380,42380,86
19/07/2007,16.45.00,42380,42385,42360,42360,32
19/07/2007,16.46.00,42365,42365,42345,42350,58
19/07/2007,16.47.00,42350,42360,42350,42355,27
19/07/2007,16.48.00,42355,42355,42330,42340,94
19/07/2007,16.49.00,42340,42355,42340,42340,62
19/07/2007,16.50.00,42340,42350,42335,42340,26
19/07/2007,16.51.00,42335,42350,42330,42340,29
19/07/2007,16.52.00,42350,42350,42345,42350,10
19/07/2007,16.53.00,42345,42355,42340,42345,32
19/07/2007,16.54.00,42345,42345,42345,42345,3
19/07/2007,16.55.00,42345,42345,42285,42295,173
19/07/2007,16.56.00,42295,42300,42275,42275,51
19/07/2007,16.57.00,42280,42300,42280,42295,38
19/07/2007,16.58.00,42295,42305,42280,42285,62
19/07/2007,16.59.00,42285,42295,42275,42295,101
19/07/2007,17.00.00,42290,42300,42285,42295,39
19/07/2007,17.01.00,42295,42305,42295,42305,17
19/07/2007,17.02.00,42310,42320,42305,42320,35
19/07/2007,17.03.00,42320,42335,42320,42325,55
19/07/2007,17.04.00,42330,42335,42325,42330,28
19/07/2007,17.05.00,42330,42335,42325,42330,21
19/07/2007,17.06.00,42330,42335,42330,42330,15
19/07/2007,17.07.00,42330,42345,42325,42345,46
19/07/2007,17.08.00,42350,42360,42325,42330,69
19/07/2007,17.09.00,42330,42330,42325,42330,17
19/07/2007,17.10.00,42335,42340,42330,42330,47
19/07/2007,17.11.00,42330,42345,42330,42345,17
19/07/2007,17.12.00,42340,42345,42335,42340,22
19/07/2007,17.13.00,42335,42345,42335,42335,16
19/07/2007,17.14.00,42330,42330,42315,42320,48
19/07/2007,17.15.00,42315,42330,42315,42330,29
19/07/2007,17.16.00,42330,42340,42325,42330,25
19/07/2007,17.17.00,42330,42340,42325,42330,16
19/07/2007,17.18.00,42330,42375,42330,42355,65
19/07/2007,17.19.00,42370,42370,42360,42370,16
19/07/2007,17.20.00,42370,42400,42370,42380,64
19/07/2007,17.21.00,42395,42395,42370,42375,29
19/07/2007,17.22.00,42385,42390,42365,42365,29
19/07/2007,17.23.00,42365,42370,42360,42360,22
19/07/2007,17.24.00,42365,42375,42360,42365,77
19/07/2007,17.25.00,42365,42390,42360,42385,77
19/07/2007,17.26.00,42385,42390,42370,42370,75
19/07/2007,17.27.00,42375,42390,42365,42385,30
19/07/2007,17.28.00,42385,42385,42380,42380,2
19/07/2007,17.29.00,42380,42415,42380,42410,90
19/07/2007,17.30.00,42410,42415,42400,42405,40
19/07/2007,17.31.00,42405,42405,42395,42395,10
19/07/2007,17.32.00,42400,42400,42390,42395,31
19/07/2007,17.33.00,42390,42400,42385,42390,36
19/07/2007,17.34.00,42380,42380,42365,42370,29
19/07/2007,17.35.00,42370,42370,42355,42355,39
19/07/2007,17.36.00,42350,42355,42350,42350,17
19/07/2007,17.37.00,42355,42380,42355,42380,36
19/07/2007,17.38.00,42375,42385,42375,42385,20
19/07/2007,17.39.00,42375,42385,42360,42370,32