DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
20/07/2007,17.20.00,41880,41880,41860,41875,36
20/07/2007,17.21.00,41875,41875,41850,41860,110
20/07/2007,17.22.00,41855,41855,41805,41810,96
20/07/2007,17.23.00,41810,41830,41800,41805,84
20/07/2007,17.24.00,41815,41815,41775,41775,67
20/07/2007,17.25.00,41775,41775,41715,41750,210
20/07/2007,17.26.00,41750,41785,41745,41775,77
20/07/2007,17.27.00,41775,41780,41750,41760,64
20/07/2007,17.28.00,41760,41770,41730,41760,85
20/07/2007,17.29.00,41755,41770,41740,41765,60
20/07/2007,17.30.00,41750,41765,41730,41740,68
20/07/2007,17.31.00,41740,41760,41740,41760,24
20/07/2007,17.32.00,41765,41780,41760,41765,69
20/07/2007,17.33.00,41780,41780,41745,41745,41
20/07/2007,17.34.00,41750,41760,41740,41755,56
20/07/2007,17.35.00,41760,41760,41745,41760,24
20/07/2007,17.36.00,41765,41765,41735,41735,13
20/07/2007,17.37.00,41735,41745,41720,41720,22
20/07/2007,17.38.00,41725,41730,41700,41700,71
20/07/2007,17.39.00,41705,41730,41700,41715,70
23/07/2007,09.00.00,41840,41900,41790,41800,124
23/07/2007,09.01.00,41795,41805,41755,41755,78
23/07/2007,09.02.00,41760,41760,41745,41750,55
23/07/2007,09.03.00,41755,41800,41755,41795,57
23/07/2007,09.04.00,41800,41830,41785,41825,41
23/07/2007,09.05.00,41825,41835,41810,41810,51
23/07/2007,09.06.00,41810,41810,41800,41810,17
23/07/2007,09.07.00,41810,41855,41810,41855,76
23/07/2007,09.08.00,41850,41865,41850,41850,66
23/07/2007,09.09.00,41845,41865,41835,41860,62
23/07/2007,09.10.00,41860,41860,41850,41850,18
23/07/2007,09.11.00,41850,41890,41850,41880,49
23/07/2007,09.12.00,41880,41890,41870,41885,24
23/07/2007,09.13.00,41880,41885,41880,41885,28
23/07/2007,09.14.00,41885,41890,41875,41880,36
23/07/2007,09.15.00,41875,41875,41865,41865,21
23/07/2007,09.16.00,41865,41865,41850,41865,27
23/07/2007,09.17.00,41870,41880,41865,41880,14
23/07/2007,09.18.00,41875,41880,41870,41875,16
23/07/2007,09.19.00,41875,41895,41875,41885,52
23/07/2007,09.20.00,41880,41885,41875,41885,12
23/07/2007,09.21.00,41875,41880,41855,41855,37
23/07/2007,09.22.00,41860,41865,41850,41860,38
23/07/2007,09.23.00,41855,41860,41845,41845,33
23/07/2007,09.24.00,41845,41845,41815,41820,38
23/07/2007,09.25.00,41820,41820,41805,41805,72
23/07/2007,09.26.00,41805,41805,41790,41800,29
23/07/2007,09.27.00,41795,41800,41755,41755,46
23/07/2007,09.28.00,41760,41760,41740,41740,57
23/07/2007,09.29.00,41740,41745,41715,41720,69
23/07/2007,09.30.00,41720,41720,41685,41695,78
23/07/2007,09.31.00,41690,41705,41690,41700,46
23/07/2007,09.32.00,41700,41700,41685,41690,49
23/07/2007,09.33.00,41690,41690,41680,41680,31
23/07/2007,09.34.00,41685,41690,41620,41635,144
23/07/2007,09.35.00,41625,41625,41600,41615,157
23/07/2007,09.36.00,41620,41690,41620,41685,145
23/07/2007,09.37.00,41695,41710,41685,41690,87
23/07/2007,09.38.00,41680,41685,41665,41675,29
23/07/2007,09.39.00,41680,41680,41675,41675,7
23/07/2007,09.40.00,41665,41680,41665,41680,17
23/07/2007,09.41.00,41675,41685,41670,41670,27
23/07/2007,09.42.00,41675,41675,41670,41670,9
23/07/2007,09.43.00,41675,41675,41630,41630,85
23/07/2007,09.44.00,41645,41660,41620,41660,46
23/07/2007,09.45.00,41670,41670,41600,41600,79
23/07/2007,09.46.00,41600,41605,41575,41580,71
23/07/2007,09.47.00,41585,41630,41585,41625,63
23/07/2007,09.48.00,41625,41650,41615,41635,29
23/07/2007,09.49.00,41640,41640,41630,41635,19
23/07/2007,09.50.00,41635,41645,41620,41645,19
23/07/2007,09.51.00,41645,41665,41635,41665,45
23/07/2007,09.52.00,41670,41675,41665,41670,24
23/07/2007,09.53.00,41665,41675,41665,41675,7
23/07/2007,09.54.00,41675,41680,41670,41675,19
23/07/2007,09.55.00,41680,41700,41680,41695,35
23/07/2007,09.56.00,41695,41720,41695,41720,52
23/07/2007,09.57.00,41715,41720,41705,41710,44
23/07/2007,09.58.00,41715,41730,41710,41715,52
23/07/2007,09.59.00,41720,41730,41720,41725,27
23/07/2007,10.00.00,41725,41725,41715,41725,13
23/07/2007,10.01.00,41725,41740,41725,41735,21
23/07/2007,10.02.00,41735,41770,41735,41770,40
23/07/2007,10.03.00,41765,41770,41765,41765,8
23/07/2007,10.04.00,41760,41760,41730,41740,46
23/07/2007,10.05.00,41730,41740,41710,41710,23
23/07/2007,10.06.00,41710,41715,41685,41685,49
23/07/2007,10.07.00,41695,41705,41670,41685,150
23/07/2007,10.08.00,41680,41700,41680,41700,56
23/07/2007,10.09.00,41700,41710,41695,41710,31
23/07/2007,10.10.00,41705,41710,41700,41700,10
23/07/2007,10.11.00,41695,41695,41685,41685,17
23/07/2007,10.12.00,41695,41705,41680,41680,50
23/07/2007,10.13.00,41680,41710,41675,41705,38
23/07/2007,10.14.00,41705,41705,41690,41695,17
23/07/2007,10.15.00,41700,41700,41700,41700,16
23/07/2007,10.16.00,41715,41725,41710,41710,53
23/07/2007,10.17.00,41705,41720,41705,41710,23
23/07/2007,10.18.00,41710,41710,41695,41695,51
23/07/2007,10.19.00,41710,41710,41695,41705,8
23/07/2007,10.20.00,41710,41735,41710,41715,31
23/07/2007,10.21.00,41715,41715,41680,41680,31
23/07/2007,10.22.00,41680,41685,41670,41685,22
23/07/2007,10.23.00,41675,41675,41665,41670,21
23/07/2007,10.24.00,41675,41690,41675,41690,13
23/07/2007,10.25.00,41690,41700,41690,41700,5
23/07/2007,10.26.00,41705,41720,41705,41715,17
23/07/2007,10.27.00,41715,41720,41715,41720,7
23/07/2007,10.28.00,41715,41740,41715,41740,20
23/07/2007,10.29.00,41740,41740,41730,41730,8
23/07/2007,10.30.00,41735,41735,41705,41705,15
23/07/2007,10.31.00,41700,41705,41690,41690,34
23/07/2007,10.32.00,41685,41700,41670,41690,49
23/07/2007,10.33.00,41690,41690,41665,41680,42
23/07/2007,10.34.00,41670,41710,41670,41700,37
23/07/2007,10.35.00,41700,41700,41695,41700,8
23/07/2007,10.36.00,41705,41705,41690,41690,17
23/07/2007,10.37.00,41695,41725,41695,41720,20
23/07/2007,10.38.00,41720,41720,41710,41715,10
23/07/2007,10.39.00,41710,41730,41710,41730,13
23/07/2007,10.40.00,41735,41745,41730,41735,36
23/07/2007,10.41.00,41735,41745,41730,41740,18
23/07/2007,10.42.00,41740,41750,41740,41750,3
23/07/2007,10.43.00,41745,41745,41725,41725,22
23/07/2007,10.44.00,41730,41740,41730,41730,11
23/07/2007,10.45.00,41735,41780,41735,41770,52
23/07/2007,10.46.00,41770,41785,41770,41780,57
23/07/2007,10.47.00,41780,41780,41775,41775,10
23/07/2007,10.48.00,41770,41775,41770,41770,7
23/07/2007,10.49.00,41770,41770,41760,41765,11
23/07/2007,10.50.00,41770,41770,41750,41750,28
23/07/2007,10.51.00,41750,41755,41725,41745,42
23/07/2007,10.52.00,41750,41755,41745,41745,55
23/07/2007,10.53.00,41745,41745,41740,41740,38
23/07/2007,10.54.00,41745,41750,41720,41730,34
23/07/2007,10.55.00,41740,41740,41735,41735,8
23/07/2007,10.56.00,41740,41770,41740,41770,26
23/07/2007,10.57.00,41775,41775,41765,41775,9
23/07/2007,10.58.00,41775,41775,41765,41770,7
23/07/2007,10.59.00,41770,41770,41765,41765,10
23/07/2007,11.00.00,41765,41780,41765,41775,15
23/07/2007,11.01.00,41775,41775,41765,41775,15
23/07/2007,11.02.00,41780,41805,41780,41800,153
23/07/2007,11.03.00,41805,41805,41790,41795,37
23/07/2007,11.04.00,41790,41790,41770,41770,40
23/07/2007,11.05.00,41775,41780,41775,41775,8
23/07/2007,11.06.00,41780,41780,41780,41780,1
23/07/2007,11.07.00,41780,41790,41775,41775,45
23/07/2007,11.08.00,41780,41780,41780,41780,4
23/07/2007,11.09.00,41780,41795,41780,41795,27
23/07/2007,11.10.00,41800,41800,41790,41795,17
23/07/2007,11.11.00,41795,41805,41795,41795,32
23/07/2007,11.12.00,41795,41800,41795,41800,15
23/07/2007,11.13.00,41795,41800,41795,41795,5
23/07/2007,11.14.00,41800,41830,41800,41830,56
23/07/2007,11.15.00,41825,41825,41800,41805,49
23/07/2007,11.16.00,41805,41810,41805,41810,7
23/07/2007,11.17.00,41810,41810,41805,41805,24
23/07/2007,11.18.00,41810,41810,41810,41810,9
23/07/2007,11.19.00,41810,41810,41810,41810,6
23/07/2007,11.20.00,41810,41825,41810,41825,15
23/07/2007,11.21.00,41825,41835,41820,41830,22
23/07/2007,11.22.00,41835,41835,41825,41830,21
23/07/2007,11.23.00,41830,41830,41830,41830,4
23/07/2007,11.24.00,41830,41830,41825,41825,4
23/07/2007,11.25.00,41820,41820,41800,41800,7
23/07/2007,11.26.00,41800,41805,41790,41800,24
23/07/2007,11.27.00,41800,41800,41790,41790,22
23/07/2007,11.28.00,41790,41795,41790,41795,2
23/07/2007,11.29.00,41795,41800,41790,41800,15
23/07/2007,11.30.00,41795,41795,41795,41795,7
23/07/2007,11.31.00,41795,41795,41790,41790,5
23/07/2007,11.32.00,41785,41785,41770,41775,32
23/07/2007,11.33.00,41770,41775,41765,41765,35
23/07/2007,11.34.00,41760,41770,41755,41770,37
23/07/2007,11.35.00,41775,41790,41775,41785,44
23/07/2007,11.36.00,41795,41805,41795,41800,21
23/07/2007,11.37.00,41800,41800,41795,41795,4
23/07/2007,11.39.00,41805,41805,41805,41805,1
23/07/2007,11.40.00,41800,41800,41790,41790,17
23/07/2007,11.41.00,41785,41785,41780,41785,18
23/07/2007,11.42.00,41785,41785,41785,41785,3
23/07/2007,11.43.00,41785,41790,41785,41790,5
23/07/2007,11.44.00,41795,41805,41795,41805,16
23/07/2007,11.45.00,41805,41805,41805,41805,5
23/07/2007,11.46.00,41805,41825,41805,41825,27
23/07/2007,11.47.00,41820,41830,41820,41825,23
23/07/2007,11.48.00,41830,41830,41830,41830,9
23/07/2007,11.49.00,41825,41835,41825,41835,10
23/07/2007,11.50.00,41835,41855,41835,41850,58
23/07/2007,11.51.00,41855,41855,41845,41850,13
23/07/2007,11.52.00,41850,41850,41810,41815,41
23/07/2007,11.53.00,41810,41815,41810,41810,3
23/07/2007,11.54.00,41810,41810,41800,41800,21
23/07/2007,11.55.00,41805,41805,41780,41785,33
23/07/2007,11.56.00,41790,41800,41780,41795,14
23/07/2007,11.57.00,41785,41800,41785,41800,9
23/07/2007,11.58.00,41800,41815,41800,41805,9
23/07/2007,11.59.00,41815,41815,41805,41810,7
23/07/2007,12.00.00,41805,41805,41770,41770,25
23/07/2007,12.01.00,41770,41790,41770,41790,32
23/07/2007,12.02.00,41795,41795,41780,41780,4
23/07/2007,12.03.00,41785,41795,41785,41790,5
23/07/2007,12.04.00,41800,41800,41790,41790,5
23/07/2007,12.05.00,41800,41800,41800,41800,2
23/07/2007,12.06.00,41805,41805,41790,41790,8
23/07/2007,12.07.00,41800,41800,41790,41790,11
23/07/2007,12.08.00,41795,41800,41780,41780,38
23/07/2007,12.09.00,41785,41785,41765,41775,26
23/07/2007,12.10.00,41770,41780,41770,41780,5
23/07/2007,12.11.00,41780,41780,41780,41780,4
23/07/2007,12.12.00,41775,41775,41775,41775,4
23/07/2007,12.13.00,41775,41775,41775,41775,1
23/07/2007,12.15.00,41770,41770,41770,41770,2
23/07/2007,12.16.00,41775,41775,41765,41765,26
23/07/2007,12.17.00,41770,41770,41760,41760,15
23/07/2007,12.18.00,41760,41765,41755,41755,10
23/07/2007,12.19.00,41755,41775,41750,41770,10
23/07/2007,12.20.00,41775,41780,41770,41770,7
23/07/2007,12.21.00,41770,41770,41725,41725,43
23/07/2007,12.22.00,41720,41725,41720,41725,9
23/07/2007,12.23.00,41725,41750,41725,41750,31
23/07/2007,12.24.00,41755,41765,41750,41755,13
23/07/2007,12.25.00,41755,41755,41740,41740,7
23/07/2007,12.26.00,41735,41735,41730,41730,8
23/07/2007,12.27.00,41730,41730,41700,41710,22
23/07/2007,12.28.00,41710,41730,41710,41730,13
23/07/2007,12.29.00,41730,41730,41705,41705,11
23/07/2007,12.30.00,41710,41725,41710,41715,10
23/07/2007,12.31.00,41725,41725,41715,41715,13
23/07/2007,12.32.00,41715,41725,41710,41725,10
23/07/2007,12.33.00,41730,41760,41730,41755,28
23/07/2007,12.34.00,41750,41750,41745,41745,6
23/07/2007,12.35.00,41745,41745,41740,41740,6
23/07/2007,12.36.00,41735,41745,41730,41745,11
23/07/2007,12.37.00,41745,41745,41745,41745,1
23/07/2007,12.38.00,41740,41750,41730,41745,20
23/07/2007,12.39.00,41745,41750,41745,41750,2
23/07/2007,12.40.00,41740,41750,41740,41750,12
23/07/2007,12.42.00,41750,41750,41730,41745,15
23/07/2007,12.43.00,41735,41735,41735,41735,3
23/07/2007,12.44.00,41745,41745,41730,41735,7
23/07/2007,12.45.00,41735,41745,41730,41735,6
23/07/2007,12.46.00,41745,41785,41745,41780,41
23/07/2007,12.47.00,41780,41780,41780,41780,2
23/07/2007,12.48.00,41785,41785,41775,41775,26
23/07/2007,12.49.00,41775,41775,41750,41750,23
23/07/2007,12.50.00,41755,41765,41755,41765,5
23/07/2007,12.51.00,41770,41780,41770,41780,5
23/07/2007,12.52.00,41775,41785,41770,41770,7
23/07/2007,12.53.00,41770,41770,41765,41765,3
23/07/2007,12.54.00,41770,41775,41770,41775,8
23/07/2007,12.55.00,41775,41800,41775,41785,19
23/07/2007,12.56.00,41780,41785,41780,41785,4
23/07/2007,12.57.00,41800,41800,41800,41800,5
23/07/2007,12.58.00,41805,41820,41805,41815,22
23/07/2007,12.59.00,41805,41805,41805,41805,1
23/07/2007,13.00.00,41805,41805,41805,41805,3
23/07/2007,13.01.00,41800,41800,41780,41785,13
23/07/2007,13.03.00,41790,41800,41785,41790,9
23/07/2007,13.04.00,41795,41795,41795,41795,2
23/07/2007,13.05.00,41790,41805,41790,41805,4
23/07/2007,13.06.00,41795,41820,41795,41820,23
23/07/2007,13.07.00,41820,41820,41815,41815,3
23/07/2007,13.08.00,41815,41825,41815,41825,10
23/07/2007,13.09.00,41825,41830,41825,41830,7
23/07/2007,13.10.00,41820,41820,41820,41820,2
23/07/2007,13.11.00,41820,41825,41820,41825,4
23/07/2007,13.12.00,41825,41830,41825,41830,4
23/07/2007,13.13.00,41830,41830,41825,41825,5
23/07/2007,13.14.00,41825,41825,41820,41820,10
23/07/2007,13.15.00,41825,41825,41815,41820,8
23/07/2007,13.16.00,41810,41825,41810,41820,7
23/07/2007,13.17.00,41820,41820,41820,41820,4
23/07/2007,13.18.00,41820,41840,41820,41840,15
23/07/2007,13.19.00,41840,41875,41840,41875,67
23/07/2007,13.20.00,41880,41900,41870,41870,48
23/07/2007,13.21.00,41870,41880,41870,41870,10
23/07/2007,13.22.00,41880,41880,41880,41880,3
23/07/2007,13.23.00,41875,41875,41855,41860,19
23/07/2007,13.24.00,41865,41880,41860,41870,19
23/07/2007,13.25.00,41880,41880,41875,41880,6
23/07/2007,13.26.00,41870,41880,41870,41880,4
23/07/2007,13.27.00,41870,41875,41870,41875,2
23/07/2007,13.28.00,41875,41875,41875,41875,1
23/07/2007,13.29.00,41870,41870,41865,41865,8
23/07/2007,13.30.00,41865,41895,41865,41885,20
23/07/2007,13.31.00,41880,41890,41880,41890,11
23/07/2007,13.32.00,41870,41875,41870,41875,5
23/07/2007,13.33.00,41885,41895,41880,41895,39
23/07/2007,13.34.00,41895,41895,41890,41890,6
23/07/2007,13.35.00,41895,41930,41895,41915,92
23/07/2007,13.36.00,41910,41915,41900,41915,5
23/07/2007,13.37.00,41910,41920,41905,41920,28
23/07/2007,13.38.00,41920,41920,41905,41905,22
23/07/2007,13.39.00,41915,41920,41905,41905,16
23/07/2007,13.40.00,41915,41915,41900,41900,15
23/07/2007,13.41.00,41905,41910,41905,41910,2
23/07/2007,13.42.00,41910,41910,41910,41910,2
23/07/2007,13.43.00,41900,41900,41880,41885,42
23/07/2007,13.44.00,41895,41900,41895,41895,23
23/07/2007,13.45.00,41895,41895,41865,41875,31
23/07/2007,13.46.00,41875,41875,41870,41875,6
23/07/2007,13.47.00,41875,41875,41865,41865,3
23/07/2007,13.48.00,41870,41870,41870,41870,3
23/07/2007,13.49.00,41880,41885,41880,41885,5
23/07/2007,13.50.00,41885,41895,41885,41895,8
23/07/2007,13.51.00,41895,41895,41895,41895,2
23/07/2007,13.52.00,41895,41900,41895,41895,3
23/07/2007,13.53.00,41895,41895,41890,41890,6
23/07/2007,13.54.00,41885,41895,41885,41895,7
23/07/2007,13.55.00,41895,41895,41895,41895,9
23/07/2007,13.56.00,41895,41895,41885,41885,10
23/07/2007,13.57.00,41880,41880,41870,41870,10
23/07/2007,13.58.00,41865,41870,41865,41870,10
23/07/2007,13.59.00,41870,41880,41870,41880,11
23/07/2007,14.00.00,41875,41875,41870,41870,8
23/07/2007,14.01.00,41870,41880,41870,41880,16
23/07/2007,14.02.00,41880,41890,41880,41890,4
23/07/2007,14.03.00,41890,41895,41890,41895,6
23/07/2007,14.04.00,41900,41900,41880,41880,12
23/07/2007,14.05.00,41875,41880,41870,41880,31
23/07/2007,14.06.00,41880,41880,41875,41875,11
23/07/2007,14.08.00,41870,41870,41870,41870,4
23/07/2007,14.09.00,41865,41880,41865,41880,8
23/07/2007,14.10.00,41885,41885,41880,41885,9
23/07/2007,14.11.00,41890,41900,41890,41900,21
23/07/2007,14.12.00,41895,41900,41895,41900,6
23/07/2007,14.13.00,41900,41900,41885,41885,15
23/07/2007,14.14.00,41885,41885,41885,41885,2
23/07/2007,14.15.00,41890,41900,41890,41900,8
23/07/2007,14.16.00,41905,41915,41890,41890,57
23/07/2007,14.17.00,41885,41885,41885,41885,1
23/07/2007,14.18.00,41900,41900,41895,41895,15
23/07/2007,14.19.00,41890,41890,41880,41880,21
23/07/2007,14.20.00,41880,41880,41875,41875,9
23/07/2007,14.21.00,41870,41885,41865,41885,30
23/07/2007,14.24.00,41880,41880,41860,41870,16
23/07/2007,14.25.00,41870,41875,41870,41875,3
23/07/2007,14.26.00,41870,41870,41865,41865,10
23/07/2007,14.27.00,41865,41870,41865,41865,7
23/07/2007,14.28.00,41860,41860,41855,41860,10
23/07/2007,14.29.00,41865,41865,41865,41865,2
23/07/2007,14.30.00,41865,41870,41860,41870,15
23/07/2007,14.31.00,41870,41880,41870,41880,14
23/07/2007,14.32.00,41875,41890,41875,41885,10
23/07/2007,14.33.00,41885,41920,41885,41915,47
23/07/2007,14.34.00,41910,41910,41905,41905,7
23/07/2007,14.35.00,41905,41905,41885,41890,31
23/07/2007,14.37.00,41885,41885,41870,41885,20
23/07/2007,14.38.00,41890,41890,41890,41890,3
23/07/2007,14.39.00,41885,41895,41885,41895,7
23/07/2007,14.40.00,41900,41905,41885,41885,20
23/07/2007,14.41.00,41890,41890,41890,41890,3
23/07/2007,14.42.00,41880,41880,41880,41880,4
23/07/2007,14.43.00,41880,41880,41880,41880,1
23/07/2007,14.44.00,41880,41880,41875,41875,5
23/07/2007,14.45.00,41880,41880,41880,41880,1
23/07/2007,14.47.00,41880,41895,41880,41895,21
23/07/2007,14.48.00,41895,41895,41895,41895,1
23/07/2007,14.49.00,41890,41890,41890,41890,1
23/07/2007,14.50.00,41885,41885,41885,41885,2
23/07/2007,14.51.00,41880,41880,41875,41875,7
23/07/2007,14.53.00,41875,41890,41875,41890,9
23/07/2007,14.54.00,41885,41885,41885,41885,1
23/07/2007,14.55.00,41885,41900,41885,41900,9
23/07/2007,14.56.00,41895,41895,41895,41895,2
23/07/2007,14.57.00,41900,41900,41900,41900,6
23/07/2007,14.58.00,41895,41895,41895,41895,3
23/07/2007,14.59.00,41900,41920,41900,41920,31
23/07/2007,15.00.00,41915,41925,41915,41925,8
23/07/2007,15.01.00,41925,41930,41915,41930,23
23/07/2007,15.02.00,41935,41940,41925,41930,35
23/07/2007,15.03.00,41930,41940,41930,41940,26
23/07/2007,15.04.00,41940,41960,41935,41940,55
23/07/2007,15.05.00,41940,41950,41940,41945,11
23/07/2007,15.06.00,41940,41940,41935,41935,11
23/07/2007,15.07.00,41940,41945,41930,41930,15
23/07/2007,15.08.00,41930,41935,41925,41925,21
23/07/2007,15.09.00,41925,41925,41925,41925,2
23/07/2007,15.10.00,41930,41930,41925,41930,13
23/07/2007,15.11.00,41930,41945,41930,41940,19
23/07/2007,15.12.00,41940,41950,41940,41950,13
23/07/2007,15.13.00,41940,41950,41935,41940,20
23/07/2007,15.14.00,41950,41955,41940,41945,32
23/07/2007,15.15.00,41950,41955,41930,41935,66
23/07/2007,15.16.00,41935,41955,41935,41940,23
23/07/2007,15.17.00,41945,41950,41945,41950,4
23/07/2007,15.18.00,41950,41950,41935,41940,12
23/07/2007,15.19.00,41935,41945,41930,41945,7
23/07/2007,15.20.00,41935,41935,41930,41930,22
23/07/2007,15.21.00,41925,41930,41910,41915,37
23/07/2007,15.22.00,41920,41920,41915,41915,6
23/07/2007,15.23.00,41920,41930,41920,41920,13
23/07/2007,15.24.00,41925,41925,41905,41910,29
23/07/2007,15.25.00,41910,41925,41910,41910,11
23/07/2007,15.26.00,41915,41925,41915,41925,15
23/07/2007,15.27.00,41925,41930,41920,41925,20
23/07/2007,15.28.00,41925,41935,41920,41935,41
23/07/2007,15.29.00,41935,41950,41935,41945,13
23/07/2007,15.30.00,41945,41960,41935,41935,43
23/07/2007,15.31.00,41945,41965,41945,41965,15
23/07/2007,15.32.00,41965,41965,41950,41950,19
23/07/2007,15.33.00,41945,41950,41940,41940,16
23/07/2007,15.34.00,41940,41945,41905,41920,39
23/07/2007,15.35.00,41920,41930,41910,41915,34
23/07/2007,15.36.00,41920,41930,41920,41930,6
23/07/2007,15.37.00,41925,41925,41910,41910,30
23/07/2007,15.38.00,41915,41915,41890,41890,30
23/07/2007,15.39.00,41890,41935,41890,41915,48
23/07/2007,15.40.00,41915,41945,41915,41930,77
23/07/2007,15.41.00,41935,41955,41935,41955,30
23/07/2007,15.42.00,41950,41955,41940,41950,19
23/07/2007,15.43.00,41940,41940,41905,41920,62
23/07/2007,15.44.00,41915,41930,41900,41925,47
23/07/2007,15.45.00,41920,41920,41890,41890,43
23/07/2007,15.46.00,41890,41900,41885,41900,32
23/07/2007,15.47.00,41890,41905,41890,41905,40
23/07/2007,15.48.00,41905,41905,41900,41900,11
23/07/2007,15.49.00,41900,41900,41885,41900,27
23/07/2007,15.50.00,41900,41940,41900,41940,57
23/07/2007,15.51.00,41925,41930,41915,41925,28
23/07/2007,15.52.00,41920,41920,41895,41905,535
23/07/2007,15.53.00,41905,41915,41895,41905,42
23/07/2007,15.54.00,41905,41905,41900,41900,11
23/07/2007,15.55.00,41900,41910,41900,41910,16
23/07/2007,15.56.00,41905,41905,41870,41885,89
23/07/2007,15.57.00,41890,41895,41880,41880,17
23/07/2007,15.58.00,41880,41900,41880,41885,23
23/07/2007,15.59.00,41885,41900,41885,41890,20
23/07/2007,16.00.00,41900,41900,41890,41890,7
23/07/2007,16.01.00,41890,41900,41885,41890,14
23/07/2007,16.02.00,41900,41940,41900,41935,69
23/07/2007,16.03.00,41940,41940,41915,41920,17
23/07/2007,16.04.00,41920,41920,41890,41900,25
23/07/2007,16.05.00,41910,41910,41885,41885,19
23/07/2007,16.06.00,41885,41885,41860,41870,61
23/07/2007,16.07.00,41865,41870,41860,41860,25
23/07/2007,16.08.00,41865,41865,41835,41840,47
23/07/2007,16.09.00,41845,41850,41810,41810,64
23/07/2007,16.10.00,41810,41840,41810,41835,35
23/07/2007,16.11.00,41835,41835,41815,41825,47
23/07/2007,16.12.00,41820,41820,41780,41795,56
23/07/2007,16.13.00,41800,41805,41790,41800,35
23/07/2007,16.14.00,41800,41820,41800,41820,36
23/07/2007,16.15.00,41815,41835,41810,41835,38
23/07/2007,16.16.00,41830,41850,41830,41835,35
23/07/2007,16.17.00,41830,41830,41815,41830,18
23/07/2007,16.18.00,41830,41845,41820,41820,42
23/07/2007,16.19.00,41815,41825,41810,41815,34
23/07/2007,16.20.00,41820,41820,41790,41800,36
23/07/2007,16.21.00,41795,41820,41795,41820,30
23/07/2007,16.22.00,41820,41850,41820,41850,34
23/07/2007,16.23.00,41850,41850,41830,41840,26
23/07/2007,16.24.00,41845,41860,41835,41855,20
23/07/2007,16.25.00,41860,41885,41860,41865,50
23/07/2007,16.26.00,41865,41865,41855,41855,8
23/07/2007,16.27.00,41870,41870,41860,41860,5
23/07/2007,16.28.00,41850,41850,41845,41845,9
23/07/2007,16.29.00,41845,41875,41845,41870,19
23/07/2007,16.30.00,41880,41880,41870,41870,9
23/07/2007,16.31.00,41875,41875,41870,41875,20
23/07/2007,16.32.00,41875,41875,41855,41860,17
23/07/2007,16.33.00,41860,41865,41860,41865,7
23/07/2007,16.34.00,41865,41900,41865,41900,25
23/07/2007,16.35.00,41885,41885,41880,41885,8
23/07/2007,16.36.00,41880,41885,41870,41870,22
23/07/2007,16.37.00,41875,41880,41870,41880,15
23/07/2007,16.38.00,41885,41890,41880,41880,14
23/07/2007,16.39.00,41890,41895,41885,41885,10
23/07/2007,16.40.00,41885,41885,41880,41880,9
23/07/2007,16.41.00,41875,41880,41870,41870,16
23/07/2007,16.42.00,41870,41885,41870,41885,11
23/07/2007,16.43.00,41880,41885,41880,41885,15
23/07/2007,16.44.00,41885,41885,41875,41875,4
23/07/2007,16.45.00,41875,41890,41875,41890,15
23/07/2007,16.46.00,41890,41905,41890,41905,23
23/07/2007,16.47.00,41905,41915,41890,41890,38
23/07/2007,16.48.00,41890,41905,41885,41885,20
23/07/2007,16.49.00,41895,41895,41895,41895,2
23/07/2007,16.50.00,41890,41895,41890,41895,8
23/07/2007,16.51.00,41900,41905,41890,41890,12
23/07/2007,16.52.00,41890,41890,41880,41885,14
23/07/2007,16.53.00,41885,41905,41885,41905,78
23/07/2007,16.54.00,41905,41925,41905,41925,30
23/07/2007,16.55.00,41925,41930,41915,41930,34
23/07/2007,16.56.00,41925,41935,41925,41930,27
23/07/2007,16.57.00,41935,41945,41920,41935,24
23/07/2007,16.58.00,41940,41945,41935,41935,24
23/07/2007,16.59.00,41930,41955,41925,41955,53
23/07/2007,17.00.00,41960,41985,41960,41980,69
23/07/2007,17.01.00,41980,41990,41975,41975,30
23/07/2007,17.02.00,41970,41975,41965,41970,35
23/07/2007,17.03.00,41975,41975,41950,41965,27
23/07/2007,17.04.00,41970,41970,41960,41960,13
23/07/2007,17.05.00,41955,41980,41950,41975,27
23/07/2007,17.06.00,41980,41980,41970,41975,24
23/07/2007,17.07.00,41970,41975,41965,41965,29
23/07/2007,17.08.00,41965,41980,41960,41980,31
23/07/2007,17.09.00,41975,41985,41955,41965,38
23/07/2007,17.10.00,41960,41965,41955,41955,23
23/07/2007,17.11.00,41950,41955,41940,41945,53
23/07/2007,17.12.00,41940,41940,41925,41940,32
23/07/2007,17.13.00,41935,41940,41935,41940,16
23/07/2007,17.14.00,41935,41940,41935,41940,12
23/07/2007,17.15.00,41940,41955,41940,41950,27
23/07/2007,17.16.00,41940,41945,41930,41945,39
23/07/2007,17.17.00,41940,41960,41935,41960,21
23/07/2007,17.18.00,41955,41960,41955,41955,17
23/07/2007,17.19.00,41960,41980,41955,41980,53
23/07/2007,17.20.00,41980,41980,41975,41980,33
23/07/2007,17.21.00,41980,42015,41980,42010,116
23/07/2007,17.22.00,42010,42015,41995,42010,63
23/07/2007,17.23.00,42010,42025,42010,42010,59
23/07/2007,17.24.00,42010,42010,42000,42005,17
23/07/2007,17.25.00,42010,42020,42000,42020,52
23/07/2007,17.26.00,42025,42035,42020,42030,63
23/07/2007,17.27.00,42030,42035,42010,42015,55
23/07/2007,17.28.00,42015,42030,42010,42020,47
23/07/2007,17.29.00,42020,42040,42005,42035,70
23/07/2007,17.30.00,42035,42035,42015,42030,28
23/07/2007,17.31.00,42035,42050,42035,42040,22
23/07/2007,17.32.00,42045,42045,42045,42045,13
23/07/2007,17.33.00,42050,42050,42040,42040,10
23/07/2007,17.34.00,42040,42040,42025,42030,25
23/07/2007,17.35.00,42025,42025,42020,42020,2
23/07/2007,17.36.00,42025,42035,42025,42035,9
23/07/2007,17.37.00,42035,42040,42035,42040,4
23/07/2007,17.38.00,42040,42040,42035,42040,15
23/07/2007,17.39.00,42035,42050,42035,42050,23