DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME 20/09/2007,17.22.00,40155,40165,40150,40160,16 20/09/2007,17.23.00,40160,40170,40155,40155,75 20/09/2007,17.24.00,40160,40180,40160,40170,38 20/09/2007,17.25.00,40175,40185,40170,40185,109 20/09/2007,17.26.00,40180,40185,40175,40185,6 20/09/2007,17.27.00,40190,40190,40160,40160,49 20/09/2007,17.28.00,40150,40165,40150,40165,49 20/09/2007,17.29.00,40170,40190,40165,40180,77 20/09/2007,17.30.00,40190,40200,40170,40175,46 20/09/2007,17.31.00,40175,40175,40165,40165,63 20/09/2007,17.32.00,40175,40215,40175,40210,68 20/09/2007,17.33.00,40205,40205,40180,40190,26 20/09/2007,17.34.00,40185,40185,40175,40175,51 20/09/2007,17.35.00,40175,40180,40150,40155,20 20/09/2007,17.36.00,40165,40165,40160,40160,8 20/09/2007,17.37.00,40145,40155,40145,40150,12 20/09/2007,17.38.00,40145,40150,40135,40140,56 20/09/2007,17.39.00,40140,40155,40140,40140,19 21/09/2007,09.00.00,40165,40185,40100,40115,71 21/09/2007,09.01.00,40115,40140,40115,40135,40 21/09/2007,09.02.00,40130,40145,40125,40125,60 21/09/2007,09.03.00,40120,40130,40120,40130,67 21/09/2007,09.04.00,40135,40140,40125,40130,35 21/09/2007,09.05.00,40120,40135,40110,40125,128 21/09/2007,09.06.00,40130,40140,40125,40130,32 21/09/2007,09.07.00,40125,40140,40125,40140,20 21/09/2007,09.08.00,40130,40135,40110,40115,57 21/09/2007,09.09.00,40110,40125,40110,40120,31 21/09/2007,09.10.00,40120,40140,40120,40130,52 21/09/2007,09.11.00,40130,40140,40130,40140,21 21/09/2007,09.12.00,40145,40160,40140,40155,53 21/09/2007,09.13.00,40155,40175,40155,40170,43 21/09/2007,09.14.00,40170,40185,40165,40185,22 21/09/2007,09.15.00,40185,40225,40180,40220,55 21/09/2007,09.16.00,40215,40225,40200,40215,50 21/09/2007,09.17.00,40215,40225,40195,40200,39 21/09/2007,09.18.00,40195,40220,40195,40220,23 21/09/2007,09.19.00,40215,40240,40215,40230,70 21/09/2007,09.20.00,40240,40270,40235,40265,68 21/09/2007,09.21.00,40270,40290,40270,40285,73 21/09/2007,09.22.00,40285,40285,40275,40275,47 21/09/2007,09.23.00,40275,40275,40250,40250,37 21/09/2007,09.24.00,40250,40265,40245,40245,26 21/09/2007,09.25.00,40250,40260,40245,40250,30 21/09/2007,09.26.00,40255,40260,40235,40245,52 21/09/2007,09.27.00,40250,40255,40245,40250,25 21/09/2007,09.28.00,40245,40255,40245,40250,20 21/09/2007,09.29.00,40245,40275,40245,40275,38 21/09/2007,09.30.00,40275,40295,40275,40295,86 21/09/2007,09.31.00,40295,40340,40295,40340,116 21/09/2007,09.32.00,40345,40350,40320,40330,60 21/09/2007,09.33.00,40330,40350,40320,40340,58 21/09/2007,09.34.00,40340,40350,40330,40335,72 21/09/2007,09.35.00,40335,40340,40330,40330,55 21/09/2007,09.36.00,40325,40330,40300,40300,63 21/09/2007,09.37.00,40300,40305,40290,40305,48 21/09/2007,09.38.00,40300,40300,40295,40295,7 21/09/2007,09.39.00,40295,40305,40290,40290,29 21/09/2007,09.40.00,40300,40320,40300,40310,30 21/09/2007,09.41.00,40320,40325,40305,40310,25 21/09/2007,09.42.00,40315,40320,40280,40290,52 21/09/2007,09.43.00,40285,40285,40275,40280,36 21/09/2007,09.44.00,40275,40280,40230,40245,103 21/09/2007,09.45.00,40240,40245,40230,40230,42 21/09/2007,09.46.00,40230,40230,40215,40230,60 21/09/2007,09.47.00,40225,40240,40215,40240,30 21/09/2007,09.48.00,40240,40240,40240,40240,18 21/09/2007,09.49.00,40235,40245,40230,40245,13 21/09/2007,09.50.00,40250,40275,40250,40270,62 21/09/2007,09.51.00,40265,40275,40265,40270,19 21/09/2007,09.52.00,40260,40260,40250,40250,16 21/09/2007,09.53.00,40250,40255,40245,40250,13 21/09/2007,09.54.00,40250,40250,40235,40250,11 21/09/2007,09.55.00,40250,40250,40235,40235,6 21/09/2007,09.56.00,40235,40240,40230,40240,28 21/09/2007,09.57.00,40235,40245,40235,40245,17 21/09/2007,09.58.00,40250,40270,40250,40260,41 21/09/2007,09.59.00,40260,40265,40255,40260,16 21/09/2007,10.00.00,40255,40255,40240,40245,20 21/09/2007,10.01.00,40240,40250,40240,40250,12 21/09/2007,10.02.00,40240,40260,40235,40250,30 21/09/2007,10.03.00,40250,40260,40250,40260,5 21/09/2007,10.04.00,40255,40260,40255,40260,3 21/09/2007,10.05.00,40250,40250,40245,40245,5 21/09/2007,10.06.00,40250,40250,40240,40240,8 21/09/2007,10.07.00,40235,40235,40205,40205,63 21/09/2007,10.08.00,40200,40205,40195,40195,44 21/09/2007,10.09.00,40195,40200,40185,40190,35 21/09/2007,10.10.00,40195,40200,40190,40190,16 21/09/2007,10.11.00,40190,40215,40190,40215,30 21/09/2007,10.12.00,40210,40215,40200,40210,16 21/09/2007,10.13.00,40205,40220,40205,40210,17 21/09/2007,10.14.00,40205,40205,40190,40205,27 21/09/2007,10.15.00,40200,40205,40200,40205,14 21/09/2007,10.16.00,40195,40200,40185,40190,26 21/09/2007,10.17.00,40190,40200,40190,40195,13 21/09/2007,10.18.00,40190,40230,40190,40225,46 21/09/2007,10.19.00,40225,40225,40180,40185,66 21/09/2007,10.20.00,40180,40185,40175,40185,23 21/09/2007,10.21.00,40185,40190,40185,40190,15 21/09/2007,10.22.00,40190,40210,40190,40200,31 21/09/2007,10.23.00,40205,40215,40200,40210,21 21/09/2007,10.24.00,40210,40265,40210,40260,78 21/09/2007,10.25.00,40260,40285,40260,40270,50 21/09/2007,10.26.00,40265,40265,40235,40245,71 21/09/2007,10.27.00,40240,40240,40210,40215,27 21/09/2007,10.28.00,40215,40255,40215,40235,48 21/09/2007,10.29.00,40235,40235,40220,40225,19 21/09/2007,10.30.00,40225,40250,40225,40250,26 21/09/2007,10.31.00,40240,40245,40240,40245,5 21/09/2007,10.32.00,40245,40245,40225,40225,19 21/09/2007,10.33.00,40220,40220,40205,40215,17 21/09/2007,10.34.00,40215,40220,40215,40215,11 21/09/2007,10.35.00,40210,40210,40200,40210,12 21/09/2007,10.36.00,40205,40210,40200,40210,24 21/09/2007,10.37.00,40220,40230,40220,40225,18 21/09/2007,10.38.00,40225,40225,40210,40210,8 21/09/2007,10.39.00,40210,40215,40200,40200,28 21/09/2007,10.40.00,40200,40205,40200,40200,11 21/09/2007,10.41.00,40205,40210,40205,40205,9 21/09/2007,10.42.00,40210,40225,40210,40225,14 21/09/2007,10.43.00,40225,40225,40220,40220,19 21/09/2007,10.44.00,40225,40240,40225,40240,25 21/09/2007,10.45.00,40235,40245,40235,40245,8 21/09/2007,10.46.00,40245,40255,40230,40235,57 21/09/2007,10.47.00,40230,40230,40200,40205,33 21/09/2007,10.48.00,40210,40210,40205,40210,12 21/09/2007,10.49.00,40205,40220,40205,40215,10 21/09/2007,10.50.00,40225,40225,40210,40220,17 21/09/2007,10.51.00,40215,40215,40200,40210,9 21/09/2007,10.52.00,40215,40230,40210,40230,13 21/09/2007,10.53.00,40220,40220,40210,40210,16 21/09/2007,10.54.00,40210,40210,40180,40185,40 21/09/2007,10.55.00,40185,40205,40180,40205,22 21/09/2007,10.56.00,40205,40245,40205,40240,74 21/09/2007,10.57.00,40240,40245,40215,40225,95 21/09/2007,10.58.00,40225,40245,40225,40245,18 21/09/2007,10.59.00,40245,40245,40235,40240,9 21/09/2007,11.00.00,40245,40265,40245,40265,107 21/09/2007,11.01.00,40255,40280,40255,40280,29 21/09/2007,11.02.00,40275,40285,40265,40275,52 21/09/2007,11.03.00,40280,40285,40280,40280,6 21/09/2007,11.04.00,40280,40295,40280,40285,24 21/09/2007,11.05.00,40280,40280,40270,40275,12 21/09/2007,11.06.00,40270,40275,40270,40270,6 21/09/2007,11.07.00,40265,40270,40260,40265,8 21/09/2007,11.08.00,40265,40265,40255,40260,6 21/09/2007,11.09.00,40260,40275,40260,40265,47 21/09/2007,11.10.00,40265,40285,40265,40270,41 21/09/2007,11.11.00,40275,40280,40270,40275,16 21/09/2007,11.12.00,40275,40285,40265,40265,26 21/09/2007,11.13.00,40265,40270,40250,40270,53 21/09/2007,11.14.00,40270,40280,40265,40280,22 21/09/2007,11.15.00,40275,40275,40270,40270,3 21/09/2007,11.16.00,40270,40280,40270,40275,12 21/09/2007,11.17.00,40275,40275,40260,40265,7 21/09/2007,11.18.00,40270,40270,40265,40270,11 21/09/2007,11.19.00,40270,40270,40265,40265,6 21/09/2007,11.20.00,40260,40265,40260,40265,6 21/09/2007,11.21.00,40270,40280,40265,40270,17 21/09/2007,11.22.00,40270,40280,40270,40280,7 21/09/2007,11.23.00,40280,40280,40265,40270,7 21/09/2007,11.24.00,40270,40275,40270,40270,5 21/09/2007,11.25.00,40275,40285,40275,40285,8 21/09/2007,11.26.00,40285,40300,40285,40300,37 21/09/2007,11.27.00,40295,40310,40290,40305,42 21/09/2007,11.28.00,40300,40300,40280,40285,30 21/09/2007,11.29.00,40285,40285,40270,40285,42 21/09/2007,11.30.00,40275,40285,40275,40280,17 21/09/2007,11.31.00,40290,40295,40290,40290,10 21/09/2007,11.32.00,40285,40285,40285,40285,2 21/09/2007,11.33.00,40285,40285,40275,40280,6 21/09/2007,11.34.00,40275,40285,40275,40280,12 21/09/2007,11.35.00,40280,40290,40280,40285,15 21/09/2007,11.36.00,40290,40290,40275,40275,6 21/09/2007,11.37.00,40270,40270,40255,40255,23 21/09/2007,11.38.00,40255,40260,40250,40255,11 21/09/2007,11.39.00,40250,40260,40250,40260,5 21/09/2007,11.40.00,40260,40265,40250,40255,25 21/09/2007,11.41.00,40260,40260,40260,40260,5 21/09/2007,11.42.00,40260,40270,40260,40270,11 21/09/2007,11.43.00,40265,40270,40260,40260,14 21/09/2007,11.44.00,40265,40265,40265,40265,2 21/09/2007,11.45.00,40255,40255,40250,40250,9 21/09/2007,11.46.00,40260,40260,40250,40250,22 21/09/2007,11.47.00,40250,40250,40225,40240,46 21/09/2007,11.48.00,40230,40245,40230,40245,19 21/09/2007,11.49.00,40235,40235,40215,40215,18 21/09/2007,11.50.00,40220,40220,40205,40220,25 21/09/2007,11.51.00,40220,40235,40220,40235,23 21/09/2007,11.52.00,40230,40245,40230,40240,10 21/09/2007,11.53.00,40250,40250,40250,40250,8 21/09/2007,11.54.00,40245,40245,40220,40225,27 21/09/2007,11.55.00,40220,40225,40220,40220,8 21/09/2007,11.56.00,40220,40235,40215,40235,29 21/09/2007,11.57.00,40230,40230,40230,40230,5 21/09/2007,11.58.00,40240,40255,40240,40255,19 21/09/2007,11.59.00,40250,40255,40240,40240,33 21/09/2007,12.00.00,40240,40240,40210,40210,22 21/09/2007,12.01.00,40205,40225,40205,40205,13 21/09/2007,12.02.00,40210,40215,40190,40195,38 21/09/2007,12.03.00,40195,40195,40170,40170,53 21/09/2007,12.04.00,40165,40180,40160,40175,43 21/09/2007,12.05.00,40180,40190,40180,40180,30 21/09/2007,12.06.00,40185,40195,40180,40180,18 21/09/2007,12.07.00,40185,40185,40160,40160,34 21/09/2007,12.08.00,40160,40170,40160,40160,26 21/09/2007,12.09.00,40160,40165,40160,40160,5 21/09/2007,12.10.00,40160,40180,40160,40180,13 21/09/2007,12.11.00,40185,40185,40165,40165,17 21/09/2007,12.12.00,40160,40160,40140,40155,32 21/09/2007,12.13.00,40155,40155,40140,40140,8 21/09/2007,12.14.00,40135,40150,40135,40150,22 21/09/2007,12.15.00,40150,40155,40130,40145,45 21/09/2007,12.16.00,40150,40165,40150,40160,23 21/09/2007,12.17.00,40160,40165,40150,40150,11 21/09/2007,12.18.00,40140,40140,40135,40140,25 21/09/2007,12.19.00,40140,40140,40120,40135,35 21/09/2007,12.20.00,40140,40140,40130,40140,10 21/09/2007,12.21.00,40140,40145,40140,40145,6 21/09/2007,12.22.00,40150,40160,40150,40150,13 21/09/2007,12.23.00,40155,40165,40145,40150,11 21/09/2007,12.24.00,40145,40150,40135,40150,47 21/09/2007,12.25.00,40155,40190,40155,40190,38 21/09/2007,12.26.00,40185,40185,40170,40180,11 21/09/2007,12.27.00,40175,40175,40155,40160,12 21/09/2007,12.28.00,40155,40160,40155,40160,3 21/09/2007,12.29.00,40160,40160,40160,40160,4 21/09/2007,12.30.00,40165,40185,40150,40180,35 21/09/2007,12.31.00,40180,40180,40160,40160,7 21/09/2007,12.32.00,40160,40160,40155,40160,14 21/09/2007,12.33.00,40165,40165,40165,40165,1 21/09/2007,12.34.00,40170,40170,40170,40170,1 21/09/2007,12.35.00,40175,40175,40165,40165,2 21/09/2007,12.36.00,40165,40170,40165,40170,7 21/09/2007,12.37.00,40175,40175,40175,40175,3 21/09/2007,12.38.00,40170,40170,40170,40170,5 21/09/2007,12.39.00,40170,40175,40170,40175,10 21/09/2007,12.41.00,40180,40180,40180,40180,1 21/09/2007,12.42.00,40185,40215,40185,40210,25 21/09/2007,12.43.00,40210,40225,40210,40220,16 21/09/2007,12.44.00,40225,40225,40220,40220,12 21/09/2007,12.45.00,40220,40225,40215,40215,14 21/09/2007,12.46.00,40210,40210,40195,40195,18 21/09/2007,12.47.00,40195,40200,40190,40200,19 21/09/2007,12.48.00,40190,40200,40190,40200,3 21/09/2007,12.49.00,40200,40200,40200,40200,3 21/09/2007,12.50.00,40210,40210,40210,40210,4 21/09/2007,12.51.00,40215,40215,40215,40215,1 21/09/2007,12.52.00,40205,40205,40200,40200,4 21/09/2007,12.53.00,40190,40190,40190,40190,18 21/09/2007,12.54.00,40190,40200,40190,40190,30 21/09/2007,12.55.00,40185,40195,40180,40195,12 21/09/2007,12.57.00,40185,40185,40185,40185,4 21/09/2007,12.58.00,40185,40185,40180,40180,8 21/09/2007,12.59.00,40180,40180,40175,40175,6 21/09/2007,13.00.00,40170,40210,40165,40200,58 21/09/2007,13.01.00,40200,40215,40200,40210,7 21/09/2007,13.02.00,40215,40230,40205,40205,31 21/09/2007,13.03.00,40210,40240,40210,40220,38 21/09/2007,13.04.00,40230,40240,40220,40240,30 21/09/2007,13.05.00,40240,40255,40225,40230,36 21/09/2007,13.06.00,40235,40240,40230,40240,14 21/09/2007,13.07.00,40245,40250,40220,40230,37 21/09/2007,13.08.00,40225,40250,40225,40245,60 21/09/2007,13.09.00,40250,40255,40235,40235,23 21/09/2007,13.10.00,40230,40245,40225,40225,20 21/09/2007,13.11.00,40230,40230,40225,40225,3 21/09/2007,13.12.00,40235,40235,40220,40225,24 21/09/2007,13.13.00,40215,40225,40215,40225,5 21/09/2007,13.14.00,40230,40235,40220,40225,14 21/09/2007,13.15.00,40230,40240,40225,40235,24 21/09/2007,13.16.00,40235,40240,40235,40240,6 21/09/2007,13.17.00,40240,40240,40235,40235,9 21/09/2007,13.19.00,40235,40235,40220,40225,13 21/09/2007,13.20.00,40230,40230,40215,40230,23 21/09/2007,13.21.00,40230,40230,40215,40215,13 21/09/2007,13.22.00,40215,40215,40215,40215,1 21/09/2007,13.23.00,40225,40225,40220,40225,5 21/09/2007,13.24.00,40230,40235,40225,40225,12 21/09/2007,13.25.00,40225,40245,40225,40240,25 21/09/2007,13.26.00,40250,40250,40225,40230,26 21/09/2007,13.27.00,40230,40235,40230,40235,2 21/09/2007,13.28.00,40230,40230,40225,40225,4 21/09/2007,13.29.00,40220,40225,40220,40225,2 21/09/2007,13.30.00,40220,40220,40210,40210,13 21/09/2007,13.31.00,40200,40210,40200,40210,3 21/09/2007,13.32.00,40205,40210,40200,40205,9 21/09/2007,13.33.00,40205,40210,40195,40205,8 21/09/2007,13.34.00,40205,40215,40205,40215,4 21/09/2007,13.36.00,40215,40220,40215,40220,2 21/09/2007,13.37.00,40215,40215,40215,40215,2 21/09/2007,13.38.00,40210,40210,40210,40210,1 21/09/2007,13.39.00,40210,40210,40200,40200,6 21/09/2007,13.40.00,40200,40200,40195,40195,14 21/09/2007,13.41.00,40195,40195,40190,40190,4 21/09/2007,13.42.00,40185,40185,40185,40185,4 21/09/2007,13.43.00,40185,40185,40180,40180,4 21/09/2007,13.44.00,40185,40185,40175,40180,9 21/09/2007,13.45.00,40180,40185,40175,40185,3 21/09/2007,13.46.00,40185,40190,40185,40190,4 21/09/2007,13.47.00,40190,40190,40185,40185,2 21/09/2007,13.48.00,40185,40195,40180,40195,9 21/09/2007,13.49.00,40195,40210,40195,40200,22 21/09/2007,13.50.00,40205,40205,40195,40195,3 21/09/2007,13.51.00,40200,40200,40200,40200,1 21/09/2007,13.52.00,40205,40210,40185,40185,14 21/09/2007,13.53.00,40185,40190,40180,40185,10 21/09/2007,13.55.00,40190,40195,40190,40195,2 21/09/2007,13.56.00,40195,40195,40190,40190,5 21/09/2007,13.57.00,40205,40205,40205,40205,1 21/09/2007,13.58.00,40205,40210,40205,40210,5 21/09/2007,13.59.00,40210,40210,40185,40200,14 21/09/2007,14.00.00,40205,40205,40195,40195,5 21/09/2007,14.01.00,40190,40190,40190,40190,2 21/09/2007,14.03.00,40190,40190,40190,40190,1 21/09/2007,14.04.00,40185,40185,40175,40185,13 21/09/2007,14.05.00,40185,40185,40170,40170,3 21/09/2007,14.06.00,40175,40175,40175,40175,3 21/09/2007,14.07.00,40180,40180,40175,40175,6 21/09/2007,14.08.00,40180,40180,40170,40170,9 21/09/2007,14.09.00,40175,40180,40175,40175,4 21/09/2007,14.10.00,40180,40185,40180,40185,4 21/09/2007,14.11.00,40180,40185,40180,40180,5 21/09/2007,14.12.00,40175,40175,40170,40170,5 21/09/2007,14.13.00,40165,40170,40160,40170,3 21/09/2007,14.15.00,40170,40170,40170,40170,1 21/09/2007,14.16.00,40165,40165,40165,40165,3 21/09/2007,14.17.00,40170,40170,40170,40170,1 21/09/2007,14.18.00,40165,40165,40165,40165,2 21/09/2007,14.19.00,40170,40170,40170,40170,3 21/09/2007,14.20.00,40175,40190,40175,40180,13 21/09/2007,14.21.00,40180,40195,40170,40175,20 21/09/2007,14.22.00,40170,40170,40150,40160,60 21/09/2007,14.23.00,40165,40170,40165,40170,3 21/09/2007,14.25.00,40165,40165,40165,40165,21 21/09/2007,14.26.00,40170,40170,40165,40165,12 21/09/2007,14.27.00,40175,40175,40165,40170,5 21/09/2007,14.28.00,40170,40180,40170,40180,14 21/09/2007,14.29.00,40180,40195,40175,40195,8 21/09/2007,14.30.00,40185,40185,40165,40180,35 21/09/2007,14.31.00,40180,40195,40180,40190,12 21/09/2007,14.32.00,40195,40210,40190,40195,23 21/09/2007,14.33.00,40195,40210,40195,40210,9 21/09/2007,14.34.00,40210,40220,40205,40210,17 21/09/2007,14.35.00,40210,40215,40210,40215,4 21/09/2007,14.36.00,40210,40230,40210,40220,19 21/09/2007,14.37.00,40220,40225,40205,40210,10 21/09/2007,14.38.00,40210,40210,40210,40210,3 21/09/2007,14.39.00,40210,40210,40210,40210,1 21/09/2007,14.40.00,40210,40210,40205,40205,6 21/09/2007,14.41.00,40210,40210,40205,40205,4 21/09/2007,14.42.00,40205,40205,40200,40205,12 21/09/2007,14.43.00,40200,40200,40200,40200,2 21/09/2007,14.44.00,40200,40205,40200,40205,2 21/09/2007,14.45.00,40200,40210,40200,40210,9 21/09/2007,14.46.00,40210,40210,40210,40210,2 21/09/2007,14.47.00,40210,40215,40200,40200,9 21/09/2007,14.48.00,40200,40215,40200,40215,3 21/09/2007,14.49.00,40215,40215,40210,40210,5 21/09/2007,14.50.00,40215,40220,40215,40215,3 21/09/2007,14.51.00,40215,40220,40215,40220,7 21/09/2007,14.52.00,40215,40235,40215,40225,8 21/09/2007,14.53.00,40225,40230,40225,40230,4 21/09/2007,14.54.00,40230,40230,40230,40230,2 21/09/2007,14.55.00,40230,40235,40230,40235,5 21/09/2007,14.56.00,40240,40250,40240,40245,22 21/09/2007,14.57.00,40250,40255,40250,40250,10 21/09/2007,14.58.00,40250,40250,40230,40230,40 21/09/2007,14.59.00,40235,40245,40230,40245,14 21/09/2007,15.00.00,40240,40240,40225,40225,9 21/09/2007,15.01.00,40235,40240,40235,40235,3 21/09/2007,15.02.00,40235,40240,40235,40240,3 21/09/2007,15.03.00,40245,40245,40235,40235,6 21/09/2007,15.04.00,40230,40235,40230,40230,22 21/09/2007,15.05.00,40230,40230,40220,40220,8 21/09/2007,15.06.00,40225,40225,40225,40225,2 21/09/2007,15.07.00,40220,40220,40220,40220,4 21/09/2007,15.08.00,40220,40220,40210,40210,3 21/09/2007,15.09.00,40200,40200,40185,40190,51 21/09/2007,15.10.00,40190,40195,40190,40190,5 21/09/2007,15.11.00,40185,40185,40180,40180,10 21/09/2007,15.12.00,40185,40190,40185,40190,21 21/09/2007,15.13.00,40190,40190,40170,40180,15 21/09/2007,15.14.00,40185,40185,40170,40170,15 21/09/2007,15.15.00,40170,40190,40170,40185,13 21/09/2007,15.16.00,40185,40185,40175,40185,8 21/09/2007,15.17.00,40185,40185,40180,40180,3 21/09/2007,15.18.00,40180,40185,40180,40185,5 21/09/2007,15.19.00,40190,40190,40190,40190,4 21/09/2007,15.20.00,40190,40195,40190,40195,11 21/09/2007,15.21.00,40190,40190,40160,40170,30 21/09/2007,15.22.00,40170,40175,40165,40170,10 21/09/2007,15.23.00,40175,40175,40175,40175,1 21/09/2007,15.24.00,40180,40180,40175,40180,14 21/09/2007,15.25.00,40185,40190,40165,40170,21 21/09/2007,15.26.00,40180,40180,40175,40175,8 21/09/2007,15.27.00,40180,40180,40180,40180,3 21/09/2007,15.28.00,40175,40175,40150,40150,23 21/09/2007,15.29.00,40150,40160,40135,40145,20 21/09/2007,15.30.00,40135,40150,40135,40150,20 21/09/2007,15.31.00,40155,40170,40155,40160,38 21/09/2007,15.32.00,40165,40165,40135,40135,19 21/09/2007,15.33.00,40140,40150,40135,40140,26 21/09/2007,15.34.00,40145,40150,40140,40140,22 21/09/2007,15.35.00,40145,40145,40135,40140,26 21/09/2007,15.36.00,40140,40140,40120,40130,67 21/09/2007,15.37.00,40135,40150,40135,40150,67 21/09/2007,15.38.00,40160,40165,40160,40160,22 21/09/2007,15.39.00,40160,40170,40155,40155,14 21/09/2007,15.40.00,40160,40160,40150,40155,17 21/09/2007,15.41.00,40150,40150,40140,40145,50 21/09/2007,15.42.00,40145,40145,40130,40130,12 21/09/2007,15.43.00,40135,40140,40135,40140,11 21/09/2007,15.44.00,40130,40145,40130,40140,15 21/09/2007,15.45.00,40140,40155,40140,40150,21 21/09/2007,15.46.00,40160,40165,40150,40155,21 21/09/2007,15.47.00,40145,40145,40125,40130,23 21/09/2007,15.48.00,40130,40135,40105,40115,51 21/09/2007,15.49.00,40115,40130,40115,40125,13 21/09/2007,15.50.00,40125,40145,40125,40140,151 21/09/2007,15.51.00,40135,40140,40120,40125,33 21/09/2007,15.52.00,40125,40140,40125,40135,32 21/09/2007,15.53.00,40135,40135,40125,40125,12 21/09/2007,15.54.00,40125,40155,40125,40155,28 21/09/2007,15.55.00,40155,40170,40150,40150,28 21/09/2007,15.56.00,40150,40150,40145,40150,63 21/09/2007,15.57.00,40145,40150,40135,40135,14 21/09/2007,15.58.00,40140,40140,40130,40135,15 21/09/2007,15.59.00,40130,40130,40125,40125,14 21/09/2007,16.00.00,40125,40135,40125,40130,20 21/09/2007,16.01.00,40130,40140,40130,40135,10 21/09/2007,16.02.00,40135,40145,40135,40140,17 21/09/2007,16.03.00,40140,40150,40130,40140,33 21/09/2007,16.04.00,40145,40145,40125,40145,28 21/09/2007,16.05.00,40150,40150,40130,40135,14 21/09/2007,16.06.00,40140,40160,40140,40155,35 21/09/2007,16.07.00,40155,40160,40140,40145,20 21/09/2007,16.08.00,40150,40150,40140,40145,28 21/09/2007,16.09.00,40145,40150,40140,40145,14 21/09/2007,16.10.00,40150,40150,40140,40140,7 21/09/2007,16.11.00,40140,40140,40130,40135,28 21/09/2007,16.12.00,40135,40135,40130,40135,5 21/09/2007,16.13.00,40140,40155,40140,40155,7 21/09/2007,16.14.00,40155,40155,40140,40140,22 21/09/2007,16.15.00,40145,40155,40145,40155,9 21/09/2007,16.16.00,40155,40155,40150,40150,9 21/09/2007,16.17.00,40155,40160,40155,40155,10 21/09/2007,16.18.00,40155,40155,40150,40155,5 21/09/2007,16.19.00,40150,40150,40150,40150,3 21/09/2007,16.20.00,40150,40155,40135,40135,15 21/09/2007,16.21.00,40145,40160,40145,40160,35 21/09/2007,16.22.00,40155,40165,40155,40165,12 21/09/2007,16.23.00,40165,40185,40165,40170,30 21/09/2007,16.24.00,40170,40170,40165,40165,12 21/09/2007,16.25.00,40165,40175,40165,40175,18 21/09/2007,16.26.00,40180,40185,40180,40180,23 21/09/2007,16.27.00,40180,40185,40165,40165,26 21/09/2007,16.28.00,40160,40165,40150,40150,24 21/09/2007,16.29.00,40155,40165,40155,40155,10 21/09/2007,16.30.00,40155,40160,40155,40160,16 21/09/2007,16.31.00,40165,40170,40165,40170,7 21/09/2007,16.32.00,40165,40165,40155,40155,7 21/09/2007,16.33.00,40155,40155,40145,40145,14 21/09/2007,16.34.00,40150,40150,40125,40135,35 21/09/2007,16.35.00,40135,40135,40115,40130,37 21/09/2007,16.36.00,40125,40135,40125,40130,8 21/09/2007,16.37.00,40130,40135,40120,40130,22 21/09/2007,16.38.00,40135,40140,40135,40140,7 21/09/2007,16.39.00,40145,40150,40140,40150,15 21/09/2007,16.40.00,40145,40145,40140,40140,4 21/09/2007,16.41.00,40150,40150,40145,40150,10 21/09/2007,16.42.00,40145,40155,40140,40155,11 21/09/2007,16.43.00,40155,40170,40155,40165,16 21/09/2007,16.44.00,40170,40175,40160,40160,19 21/09/2007,16.45.00,40155,40165,40150,40165,16 21/09/2007,16.46.00,40165,40170,40160,40160,9 21/09/2007,16.47.00,40165,40165,40155,40155,10 21/09/2007,16.48.00,40155,40165,40155,40160,10 21/09/2007,16.49.00,40160,40165,40160,40160,6 21/09/2007,16.50.00,40165,40170,40160,40160,6 21/09/2007,16.51.00,40170,40175,40170,40175,9 21/09/2007,16.52.00,40170,40170,40165,40170,16 21/09/2007,16.53.00,40170,40180,40170,40180,15 21/09/2007,16.54.00,40175,40175,40175,40175,7 21/09/2007,16.55.00,40175,40185,40175,40180,24 21/09/2007,16.56.00,40185,40195,40180,40185,30 21/09/2007,16.57.00,40190,40190,40175,40175,23 21/09/2007,16.58.00,40180,40180,40175,40180,7 21/09/2007,16.59.00,40180,40185,40180,40185,9 21/09/2007,17.00.00,40180,40190,40180,40190,24 21/09/2007,17.01.00,40195,40210,40190,40195,54 21/09/2007,17.02.00,40190,40190,40185,40190,25 21/09/2007,17.03.00,40190,40195,40190,40195,16 21/09/2007,17.04.00,40180,40205,40180,40195,39 21/09/2007,17.05.00,40200,40220,40200,40210,22 21/09/2007,17.06.00,40215,40215,40205,40210,9 21/09/2007,17.07.00,40210,40225,40205,40225,40 21/09/2007,17.08.00,40230,40240,40230,40230,48 21/09/2007,17.09.00,40230,40255,40230,40255,55 21/09/2007,17.10.00,40255,40255,40250,40250,26 21/09/2007,17.11.00,40255,40255,40240,40245,23 21/09/2007,17.12.00,40240,40245,40230,40230,45 21/09/2007,17.13.00,40230,40245,40230,40240,28 21/09/2007,17.14.00,40240,40245,40240,40245,34 21/09/2007,17.15.00,40240,40240,40235,40235,22 21/09/2007,17.16.00,40235,40235,40220,40225,30 21/09/2007,17.17.00,40225,40230,40220,40220,33 21/09/2007,17.18.00,40220,40225,40210,40215,23 21/09/2007,17.19.00,40215,40215,40205,40205,31 21/09/2007,17.20.00,40210,40225,40205,40215,45 21/09/2007,17.21.00,40215,40215,40215,40215,5 21/09/2007,17.22.00,40215,40230,40215,40230,13 21/09/2007,17.23.00,40220,40230,40220,40230,4 21/09/2007,17.24.00,40230,40235,40230,40230,8 21/09/2007,17.25.00,40225,40225,40205,40215,88 21/09/2007,17.26.00,40210,40210,40190,40195,79 21/09/2007,17.27.00,40195,40195,40145,40145,119 21/09/2007,17.28.00,40150,40155,40145,40155,85 21/09/2007,17.29.00,40155,40165,40145,40160,81 21/09/2007,17.30.00,40150,40170,40150,40170,76 21/09/2007,17.31.00,40170,40195,40170,40190,35 21/09/2007,17.32.00,40185,40185,40175,40180,24 21/09/2007,17.33.00,40185,40185,40175,40180,16 21/09/2007,17.34.00,40180,40180,40150,40150,49 21/09/2007,17.35.00,40160,40160,40140,40140,39 21/09/2007,17.36.00,40145,40155,40140,40155,25 21/09/2007,17.37.00,40160,40160,40140,40145,17 21/09/2007,17.38.00,40140,40150,40135,40145,13 21/09/2007,17.39.00,40150,40150,40140,40150,30