DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
27/09/2007,17.21.00,40260,40260,40245,40245,28
27/09/2007,17.22.00,40250,40250,40215,40220,58
27/09/2007,17.23.00,40225,40230,40210,40230,58
27/09/2007,17.24.00,40230,40235,40220,40235,54
27/09/2007,17.25.00,40240,40255,40235,40255,86
27/09/2007,17.26.00,40250,40250,40245,40245,12
27/09/2007,17.27.00,40250,40250,40215,40220,87
27/09/2007,17.28.00,40220,40235,40205,40235,84
27/09/2007,17.29.00,40235,40280,40230,40255,121
27/09/2007,17.30.00,40260,40265,40240,40245,98
27/09/2007,17.31.00,40240,40250,40240,40250,21
27/09/2007,17.32.00,40250,40260,40250,40255,30
27/09/2007,17.33.00,40255,40260,40250,40250,20
27/09/2007,17.34.00,40250,40255,40250,40250,5
27/09/2007,17.35.00,40255,40260,40250,40260,19
27/09/2007,17.36.00,40255,40260,40255,40260,9
27/09/2007,17.37.00,40260,40260,40250,40250,25
27/09/2007,17.38.00,40250,40260,40250,40255,57
27/09/2007,17.39.00,40255,40265,40245,40245,42
28/09/2007,09.00.00,40240,40255,40165,40255,86
28/09/2007,09.01.00,40250,40255,40240,40250,33
28/09/2007,09.02.00,40240,40245,40230,40240,56
28/09/2007,09.03.00,40240,40240,40205,40205,37
28/09/2007,09.04.00,40205,40210,40190,40190,26
28/09/2007,09.05.00,40205,40205,40165,40170,74
28/09/2007,09.06.00,40170,40175,40160,40170,41
28/09/2007,09.07.00,40170,40175,40165,40170,25
28/09/2007,09.08.00,40165,40170,40160,40170,11
28/09/2007,09.09.00,40165,40170,40155,40155,13
28/09/2007,09.10.00,40155,40175,40155,40170,29
28/09/2007,09.11.00,40170,40190,40170,40185,21
28/09/2007,09.12.00,40185,40190,40160,40160,30
28/09/2007,09.13.00,40165,40165,40135,40135,34
28/09/2007,09.14.00,40140,40140,40120,40120,29
28/09/2007,09.15.00,40120,40145,40120,40145,22
28/09/2007,09.16.00,40150,40150,40140,40145,28
28/09/2007,09.17.00,40145,40150,40135,40150,42
28/09/2007,09.18.00,40155,40160,40155,40155,43
28/09/2007,09.19.00,40155,40155,40140,40150,79
28/09/2007,09.20.00,40150,40150,40145,40145,43
28/09/2007,09.21.00,40145,40145,40115,40115,41
28/09/2007,09.22.00,40120,40120,40090,40100,53
28/09/2007,09.23.00,40095,40110,40090,40105,39
28/09/2007,09.24.00,40110,40110,40065,40085,100
28/09/2007,09.25.00,40085,40090,40075,40085,33
28/09/2007,09.26.00,40080,40090,40080,40090,16
28/09/2007,09.27.00,40080,40100,40080,40095,26
28/09/2007,09.28.00,40095,40120,40095,40115,24
28/09/2007,09.29.00,40115,40120,40110,40115,16
28/09/2007,09.30.00,40115,40120,40110,40115,30
28/09/2007,09.31.00,40120,40130,40115,40115,27
28/09/2007,09.32.00,40110,40110,40095,40100,22
28/09/2007,09.33.00,40105,40110,40095,40095,15
28/09/2007,09.34.00,40095,40100,40070,40075,26
28/09/2007,09.35.00,40080,40095,40080,40090,19
28/09/2007,09.36.00,40090,40110,40090,40095,71
28/09/2007,09.37.00,40090,40090,40070,40075,42
28/09/2007,09.38.00,40075,40075,40060,40065,34
28/09/2007,09.39.00,40070,40080,40065,40070,17
28/09/2007,09.40.00,40075,40075,40070,40070,25
28/09/2007,09.41.00,40075,40090,40075,40090,26
28/09/2007,09.42.00,40090,40100,40090,40095,18
28/09/2007,09.43.00,40090,40110,40090,40100,14
28/09/2007,09.44.00,40100,40100,40085,40090,10
28/09/2007,09.45.00,40090,40100,40090,40100,9
28/09/2007,09.46.00,40100,40100,40100,40100,2
28/09/2007,09.47.00,40100,40100,40090,40090,6
28/09/2007,09.48.00,40085,40085,40070,40070,27
28/09/2007,09.49.00,40070,40085,40070,40085,17
28/09/2007,09.50.00,40075,40085,40070,40070,13
28/09/2007,09.51.00,40080,40100,40080,40085,13
28/09/2007,09.52.00,40090,40100,40090,40095,10
28/09/2007,09.53.00,40100,40110,40095,40100,27
28/09/2007,09.54.00,40100,40110,40100,40105,6
28/09/2007,09.55.00,40110,40110,40105,40110,11
28/09/2007,09.56.00,40110,40135,40110,40125,45
28/09/2007,09.57.00,40130,40140,40130,40130,25
28/09/2007,09.58.00,40135,40135,40130,40130,15
28/09/2007,09.59.00,40125,40130,40120,40130,26
28/09/2007,10.00.00,40125,40140,40125,40130,35
28/09/2007,10.01.00,40125,40135,40120,40120,20
28/09/2007,10.02.00,40120,40120,40115,40115,10
28/09/2007,10.03.00,40110,40110,40105,40105,25
28/09/2007,10.04.00,40110,40110,40095,40095,27
28/09/2007,10.05.00,40090,40105,40090,40105,11
28/09/2007,10.06.00,40100,40115,40095,40115,18
28/09/2007,10.07.00,40120,40130,40115,40130,15
28/09/2007,10.08.00,40135,40135,40130,40130,16
28/09/2007,10.09.00,40130,40140,40130,40140,15
28/09/2007,10.10.00,40140,40140,40130,40130,12
28/09/2007,10.11.00,40130,40130,40125,40125,13
28/09/2007,10.12.00,40125,40125,40115,40120,13
28/09/2007,10.13.00,40115,40115,40115,40115,5
28/09/2007,10.14.00,40115,40120,40115,40120,6
28/09/2007,10.15.00,40120,40120,40120,40120,1
28/09/2007,10.16.00,40120,40120,40115,40120,3
28/09/2007,10.17.00,40115,40115,40110,40115,17
28/09/2007,10.18.00,40105,40120,40105,40120,15
28/09/2007,10.19.00,40115,40125,40115,40125,10
28/09/2007,10.20.00,40120,40120,40115,40115,9
28/09/2007,10.21.00,40120,40135,40120,40135,14
28/09/2007,10.22.00,40135,40150,40135,40145,29
28/09/2007,10.23.00,40145,40145,40140,40145,6
28/09/2007,10.24.00,40140,40145,40140,40145,8
28/09/2007,10.25.00,40145,40150,40145,40150,8
28/09/2007,10.26.00,40150,40150,40150,40150,3
28/09/2007,10.27.00,40155,40165,40150,40150,22
28/09/2007,10.28.00,40145,40145,40130,40135,24
28/09/2007,10.29.00,40140,40140,40130,40130,3
28/09/2007,10.30.00,40135,40140,40130,40135,6
28/09/2007,10.31.00,40130,40130,40120,40125,23
28/09/2007,10.32.00,40130,40155,40130,40155,22
28/09/2007,10.33.00,40155,40160,40155,40155,6
28/09/2007,10.34.00,40160,40160,40155,40155,10
28/09/2007,10.35.00,40160,40190,40160,40170,71
28/09/2007,10.36.00,40160,40165,40145,40155,38
28/09/2007,10.37.00,40155,40155,40155,40155,5
28/09/2007,10.38.00,40150,40150,40145,40145,9
28/09/2007,10.39.00,40145,40150,40140,40150,9
28/09/2007,10.40.00,40150,40150,40135,40145,23
28/09/2007,10.41.00,40145,40145,40140,40145,7
28/09/2007,10.42.00,40145,40150,40145,40150,2
28/09/2007,10.43.00,40150,40150,40150,40150,18
28/09/2007,10.44.00,40150,40165,40150,40165,17
28/09/2007,10.45.00,40160,40160,40160,40160,2
28/09/2007,10.46.00,40155,40155,40150,40150,5
28/09/2007,10.47.00,40150,40150,40150,40150,23
28/09/2007,10.48.00,40150,40150,40150,40150,4
28/09/2007,10.49.00,40145,40145,40135,40140,15
28/09/2007,10.50.00,40135,40145,40135,40140,13
28/09/2007,10.51.00,40135,40135,40120,40120,18
28/09/2007,10.52.00,40125,40130,40120,40125,9
28/09/2007,10.53.00,40125,40125,40125,40125,2
28/09/2007,10.54.00,40130,40140,40130,40140,10
28/09/2007,10.55.00,40140,40145,40140,40145,3
28/09/2007,10.56.00,40145,40150,40145,40150,19
28/09/2007,10.57.00,40145,40155,40145,40150,14
28/09/2007,10.58.00,40145,40145,40145,40145,2
28/09/2007,10.59.00,40150,40150,40145,40145,6
28/09/2007,11.00.00,40140,40140,40130,40130,16
28/09/2007,11.01.00,40130,40130,40130,40130,1
28/09/2007,11.02.00,40130,40135,40125,40125,16
28/09/2007,11.03.00,40120,40120,40105,40105,24
28/09/2007,11.04.00,40105,40110,40105,40110,9
28/09/2007,11.05.00,40110,40110,40100,40105,9
28/09/2007,11.06.00,40110,40115,40110,40115,14
28/09/2007,11.07.00,40115,40115,40110,40110,5
28/09/2007,11.08.00,40110,40115,40105,40110,11
28/09/2007,11.10.00,40110,40115,40110,40115,5
28/09/2007,11.11.00,40120,40120,40115,40115,6
28/09/2007,11.12.00,40110,40115,40105,40105,10
28/09/2007,11.13.00,40105,40110,40105,40105,19
28/09/2007,11.14.00,40110,40115,40110,40110,8
28/09/2007,11.15.00,40110,40110,40110,40110,2
28/09/2007,11.16.00,40115,40125,40115,40125,13
28/09/2007,11.17.00,40120,40120,40120,40120,5
28/09/2007,11.18.00,40115,40120,40115,40120,10
28/09/2007,11.20.00,40125,40135,40125,40135,14
28/09/2007,11.21.00,40135,40135,40130,40130,6
28/09/2007,11.22.00,40125,40130,40120,40125,15
28/09/2007,11.23.00,40125,40125,40125,40125,1
28/09/2007,11.24.00,40125,40125,40125,40125,1
28/09/2007,11.25.00,40130,40130,40130,40130,1
28/09/2007,11.26.00,40140,40140,40135,40140,5
28/09/2007,11.27.00,40135,40145,40135,40145,14
28/09/2007,11.28.00,40145,40145,40125,40125,15
28/09/2007,11.29.00,40125,40125,40125,40125,5
28/09/2007,11.30.00,40130,40135,40130,40135,3
28/09/2007,11.31.00,40135,40155,40135,40145,23
28/09/2007,11.32.00,40155,40155,40145,40145,7
28/09/2007,11.33.00,40140,40140,40135,40140,8
28/09/2007,11.34.00,40140,40140,40140,40140,2
28/09/2007,11.35.00,40135,40135,40130,40130,5
28/09/2007,11.36.00,40135,40135,40135,40135,2
28/09/2007,11.37.00,40135,40140,40135,40140,4
28/09/2007,11.38.00,40145,40145,40145,40145,2
28/09/2007,11.39.00,40145,40145,40145,40145,9
28/09/2007,11.40.00,40140,40145,40140,40140,7
28/09/2007,11.41.00,40135,40140,40120,40125,16
28/09/2007,11.42.00,40130,40130,40130,40130,1
28/09/2007,11.44.00,40125,40125,40105,40105,20
28/09/2007,11.45.00,40105,40110,40105,40110,12
28/09/2007,11.46.00,40110,40120,40110,40120,14
28/09/2007,11.47.00,40115,40115,40115,40115,1
28/09/2007,11.49.00,40115,40120,40115,40120,4
28/09/2007,11.50.00,40115,40115,40100,40105,21
28/09/2007,11.51.00,40105,40105,40100,40100,4
28/09/2007,11.52.00,40100,40100,40085,40095,28
28/09/2007,11.53.00,40095,40095,40065,40065,27
28/09/2007,11.54.00,40070,40085,40070,40080,19
28/09/2007,11.55.00,40080,40085,40075,40080,26
28/09/2007,11.56.00,40085,40095,40085,40090,10
28/09/2007,11.57.00,40085,40085,40085,40085,3
28/09/2007,11.58.00,40080,40080,40075,40075,7
28/09/2007,11.59.00,40075,40080,40075,40080,4
28/09/2007,12.00.00,40080,40080,40075,40075,6
28/09/2007,12.01.00,40075,40080,40075,40075,11
28/09/2007,12.02.00,40075,40080,40075,40080,7
28/09/2007,12.03.00,40080,40090,40080,40090,11
28/09/2007,12.04.00,40090,40095,40090,40095,9
28/09/2007,12.05.00,40090,40090,40090,40090,1
28/09/2007,12.06.00,40090,40090,40085,40085,6
28/09/2007,12.07.00,40080,40080,40080,40080,4
28/09/2007,12.08.00,40080,40080,40080,40080,1
28/09/2007,12.09.00,40080,40080,40075,40075,4
28/09/2007,12.10.00,40075,40080,40070,40070,6
28/09/2007,12.11.00,40075,40075,40075,40075,1
28/09/2007,12.12.00,40070,40070,40035,40045,138
28/09/2007,12.13.00,40045,40060,40040,40045,39
28/09/2007,12.14.00,40040,40045,40035,40045,21
28/09/2007,12.15.00,40035,40050,40030,40050,37
28/09/2007,12.16.00,40050,40055,40045,40045,9
28/09/2007,12.17.00,40040,40050,40040,40045,10
28/09/2007,12.18.00,40045,40045,40045,40045,1
28/09/2007,12.19.00,40040,40050,40040,40050,26
28/09/2007,12.20.00,40050,40050,40035,40035,13
28/09/2007,12.21.00,40035,40035,40010,40020,116
28/09/2007,12.22.00,40010,40020,40005,40020,40
28/09/2007,12.23.00,40020,40020,40010,40015,12
28/09/2007,12.24.00,40015,40025,40015,40020,17
28/09/2007,12.25.00,40015,40015,39995,40005,48
28/09/2007,12.26.00,40005,40010,40005,40005,23
28/09/2007,12.27.00,40005,40005,39995,39995,21
28/09/2007,12.28.00,40000,40015,40000,40010,20
28/09/2007,12.29.00,40005,40010,40005,40005,9
28/09/2007,12.30.00,40000,40010,40000,40000,11
28/09/2007,12.31.00,40010,40020,40010,40020,11
28/09/2007,12.32.00,40020,40025,40020,40020,17
28/09/2007,12.33.00,40025,40030,40025,40025,9
28/09/2007,12.34.00,40025,40025,40025,40025,5
28/09/2007,12.35.00,40030,40035,40030,40035,7
28/09/2007,12.36.00,40035,40040,40030,40035,20
28/09/2007,12.37.00,40035,40035,40030,40030,9
28/09/2007,12.38.00,40025,40030,40025,40025,10
28/09/2007,12.39.00,40025,40025,40025,40025,4
28/09/2007,12.40.00,40025,40025,40025,40025,1
28/09/2007,12.41.00,40030,40035,40030,40030,14
28/09/2007,12.44.00,40025,40025,40025,40025,7
28/09/2007,12.45.00,40025,40035,40025,40025,18
28/09/2007,12.46.00,40025,40025,40025,40025,1
28/09/2007,12.47.00,40025,40025,40020,40020,13
28/09/2007,12.48.00,40015,40020,40015,40020,3
28/09/2007,12.49.00,40020,40020,40010,40010,12
28/09/2007,12.50.00,40005,40005,39985,39985,27
28/09/2007,12.51.00,39990,39995,39990,39990,7
28/09/2007,12.52.00,39990,40000,39985,40000,10
28/09/2007,12.53.00,39990,39995,39985,39985,22
28/09/2007,12.54.00,39985,39995,39985,39990,24
28/09/2007,12.55.00,39995,39995,39995,39995,2
28/09/2007,12.56.00,39995,39995,39995,39995,8
28/09/2007,12.57.00,40000,40000,39985,40000,19
28/09/2007,12.58.00,40000,40000,39990,39990,33
28/09/2007,12.59.00,39990,39990,39975,39980,23
28/09/2007,13.00.00,39990,39990,39980,39985,15
28/09/2007,13.01.00,39985,39995,39985,39995,16
28/09/2007,13.02.00,39995,39995,39995,39995,5
28/09/2007,13.03.00,39995,39995,39995,39995,6
28/09/2007,13.04.00,39995,39995,39990,39995,5
28/09/2007,13.06.00,40000,40000,39995,39995,4
28/09/2007,13.07.00,39995,39995,39995,39995,1
28/09/2007,13.08.00,39995,40000,39995,40000,8
28/09/2007,13.09.00,39995,40000,39995,40000,5
28/09/2007,13.10.00,39995,39995,39990,39990,4
28/09/2007,13.11.00,39990,39995,39985,39990,11
28/09/2007,13.12.00,39990,39995,39990,39990,7
28/09/2007,13.13.00,39990,39990,39985,39990,12
28/09/2007,13.14.00,39995,39995,39995,39995,1
28/09/2007,13.15.00,39990,39990,39990,39990,3
28/09/2007,13.16.00,39990,39995,39990,39995,9
28/09/2007,13.17.00,39990,39990,39985,39985,3
28/09/2007,13.18.00,39985,39985,39985,39985,10
28/09/2007,13.19.00,39990,39990,39985,39985,4
28/09/2007,13.20.00,39985,39985,39975,39980,12
28/09/2007,13.21.00,39980,39980,39980,39980,5
28/09/2007,13.22.00,39980,39980,39970,39970,36
28/09/2007,13.23.00,39975,39985,39975,39985,18
28/09/2007,13.24.00,39985,39990,39985,39990,11
28/09/2007,13.25.00,39990,39990,39985,39985,6
28/09/2007,13.26.00,39985,39985,39985,39985,2
28/09/2007,13.27.00,39980,39980,39975,39975,18
28/09/2007,13.28.00,39980,39980,39975,39975,5
28/09/2007,13.29.00,39975,39975,39975,39975,10
28/09/2007,13.30.00,39980,39980,39975,39980,9
28/09/2007,13.31.00,39975,39975,39970,39970,34
28/09/2007,13.32.00,39975,39980,39975,39975,11
28/09/2007,13.33.00,39980,39980,39970,39970,16
28/09/2007,13.34.00,39970,39970,39960,39965,44
28/09/2007,13.35.00,39970,39980,39970,39980,9
28/09/2007,13.36.00,39985,39995,39985,39990,16
28/09/2007,13.37.00,39990,39995,39985,39985,25
28/09/2007,13.38.00,39980,39980,39975,39980,12
28/09/2007,13.39.00,39980,39980,39980,39980,5
28/09/2007,13.40.00,39980,39985,39980,39985,8
28/09/2007,13.41.00,39985,39985,39975,39975,11
28/09/2007,13.42.00,39980,39980,39975,39975,3
28/09/2007,13.43.00,39970,39970,39970,39970,28
28/09/2007,13.44.00,39975,39995,39975,39980,53
28/09/2007,13.45.00,39985,39995,39985,39995,11
28/09/2007,13.46.00,39995,39995,39995,39995,3
28/09/2007,13.47.00,39995,39995,39990,39990,4
28/09/2007,13.48.00,39995,40005,39995,40005,15
28/09/2007,13.49.00,40010,40010,40000,40010,15
28/09/2007,13.50.00,40010,40015,40010,40010,6
28/09/2007,13.51.00,40015,40020,40010,40015,14
28/09/2007,13.52.00,40015,40025,40015,40025,14
28/09/2007,13.53.00,40020,40020,40015,40015,3
28/09/2007,13.54.00,40015,40015,40010,40010,7
28/09/2007,13.55.00,40015,40015,40000,40010,9
28/09/2007,13.56.00,40005,40015,40005,40015,3
28/09/2007,13.57.00,40010,40015,40010,40015,3
28/09/2007,13.58.00,40020,40025,40005,40005,12
28/09/2007,13.59.00,40005,40010,40005,40010,5
28/09/2007,14.00.00,40010,40010,40010,40010,2
28/09/2007,14.01.00,40010,40015,40010,40010,3
28/09/2007,14.02.00,40010,40010,40010,40010,1
28/09/2007,14.04.00,40005,40010,40000,40010,9
28/09/2007,14.05.00,40010,40010,40010,40010,2
28/09/2007,14.06.00,40015,40020,40015,40020,6
28/09/2007,14.07.00,40020,40030,40020,40030,11
28/09/2007,14.08.00,40025,40030,40025,40030,5
28/09/2007,14.09.00,40025,40030,40020,40030,9
28/09/2007,14.10.00,40025,40030,40025,40030,7
28/09/2007,14.11.00,40025,40025,40020,40025,5
28/09/2007,14.13.00,40020,40020,40010,40010,14
28/09/2007,14.14.00,40015,40015,40015,40015,2
28/09/2007,14.15.00,40010,40015,40010,40015,10
28/09/2007,14.16.00,40010,40025,40010,40020,10
28/09/2007,14.17.00,40025,40025,40020,40020,5
28/09/2007,14.18.00,40015,40020,40015,40020,5
28/09/2007,14.19.00,40025,40030,40025,40030,9
28/09/2007,14.20.00,40030,40030,40030,40030,8
28/09/2007,14.21.00,40035,40035,40010,40015,29
28/09/2007,14.22.00,40010,40010,40000,40005,33
28/09/2007,14.23.00,40005,40005,39995,40005,31
28/09/2007,14.24.00,40005,40005,40005,40005,13
28/09/2007,14.25.00,40000,40005,40000,40005,13
28/09/2007,14.26.00,40000,40000,39970,39980,30
28/09/2007,14.27.00,39980,40005,39980,40005,13
28/09/2007,14.28.00,40005,40010,40005,40005,6
28/09/2007,14.29.00,40000,40000,39990,39990,6
28/09/2007,14.30.00,39990,40035,39990,40020,54
28/09/2007,14.31.00,40020,40040,40015,40035,70
28/09/2007,14.32.00,40035,40075,40035,40070,59
28/09/2007,14.33.00,40070,40075,40050,40075,29
28/09/2007,14.34.00,40075,40080,40070,40075,15
28/09/2007,14.35.00,40075,40090,40070,40085,37
28/09/2007,14.36.00,40090,40115,40090,40110,62
28/09/2007,14.37.00,40105,40110,40100,40100,34
28/09/2007,14.38.00,40100,40105,40095,40105,16
28/09/2007,14.39.00,40110,40125,40105,40120,47
28/09/2007,14.40.00,40120,40125,40115,40115,36
28/09/2007,14.41.00,40115,40115,40105,40115,27
28/09/2007,14.42.00,40115,40115,40105,40105,10
28/09/2007,14.43.00,40100,40105,40095,40095,12
28/09/2007,14.44.00,40100,40105,40100,40105,5
28/09/2007,14.45.00,40100,40105,40095,40095,4
28/09/2007,14.46.00,40100,40115,40100,40115,15
28/09/2007,14.47.00,40110,40115,40110,40110,4
28/09/2007,14.48.00,40115,40130,40110,40125,27
28/09/2007,14.49.00,40125,40130,40125,40130,13
28/09/2007,14.50.00,40130,40130,40110,40120,17
28/09/2007,14.51.00,40120,40120,40110,40110,5
28/09/2007,14.52.00,40115,40125,40115,40115,9
28/09/2007,14.53.00,40120,40120,40110,40115,12
28/09/2007,14.54.00,40110,40110,40095,40095,55
28/09/2007,14.55.00,40095,40105,40095,40105,8
28/09/2007,14.56.00,40105,40110,40105,40105,8
28/09/2007,14.57.00,40100,40100,40085,40085,31
28/09/2007,14.58.00,40080,40085,40055,40060,69
28/09/2007,14.59.00,40055,40085,40055,40080,31
28/09/2007,15.00.00,40080,40080,40065,40075,18
28/09/2007,15.01.00,40075,40075,40065,40065,11
28/09/2007,15.02.00,40075,40080,40075,40080,9
28/09/2007,15.03.00,40085,40085,40085,40085,2
28/09/2007,15.04.00,40085,40085,40080,40080,3
28/09/2007,15.05.00,40080,40080,40075,40075,6
28/09/2007,15.06.00,40075,40085,40075,40085,5
28/09/2007,15.07.00,40090,40110,40090,40110,15
28/09/2007,15.08.00,40110,40110,40100,40100,11
28/09/2007,15.09.00,40100,40110,40100,40105,5
28/09/2007,15.10.00,40105,40110,40100,40100,13
28/09/2007,15.11.00,40100,40105,40100,40105,7
28/09/2007,15.12.00,40105,40110,40105,40110,10
28/09/2007,15.13.00,40105,40105,40105,40105,5
28/09/2007,15.14.00,40105,40115,40105,40115,15
28/09/2007,15.15.00,40115,40130,40115,40130,47
28/09/2007,15.16.00,40125,40130,40125,40130,6
28/09/2007,15.17.00,40130,40140,40130,40140,26
28/09/2007,15.18.00,40140,40140,40140,40140,20
28/09/2007,15.19.00,40140,40140,40140,40140,3
28/09/2007,15.20.00,40140,40140,40140,40140,5
28/09/2007,15.21.00,40140,40140,40125,40125,27
28/09/2007,15.22.00,40130,40130,40130,40130,1
28/09/2007,15.23.00,40135,40140,40130,40130,8
28/09/2007,15.24.00,40125,40130,40125,40130,5
28/09/2007,15.25.00,40120,40130,40115,40125,46
28/09/2007,15.26.00,40130,40130,40125,40125,7
28/09/2007,15.27.00,40125,40130,40120,40130,40
28/09/2007,15.28.00,40125,40125,40125,40125,8
28/09/2007,15.29.00,40120,40120,40115,40115,10
28/09/2007,15.30.00,40115,40135,40115,40130,22
28/09/2007,15.31.00,40130,40130,40115,40125,24
28/09/2007,15.32.00,40120,40120,40110,40120,17
28/09/2007,15.33.00,40115,40115,40100,40100,19
28/09/2007,15.34.00,40105,40110,40100,40105,18
28/09/2007,15.35.00,40100,40110,40100,40110,28
28/09/2007,15.36.00,40105,40135,40100,40125,49
28/09/2007,15.37.00,40125,40140,40125,40125,32
28/09/2007,15.38.00,40120,40135,40120,40125,33
28/09/2007,15.39.00,40125,40135,40125,40130,16
28/09/2007,15.40.00,40125,40130,40125,40130,7
28/09/2007,15.41.00,40125,40130,40125,40130,11
28/09/2007,15.42.00,40125,40175,40125,40165,89
28/09/2007,15.43.00,40160,40175,40155,40170,36
28/09/2007,15.44.00,40170,40205,40170,40190,52
28/09/2007,15.45.00,40180,40215,40180,40200,96
28/09/2007,15.46.00,40195,40195,40180,40195,33
28/09/2007,15.47.00,40190,40205,40190,40200,27
28/09/2007,15.48.00,40195,40195,40180,40195,31
28/09/2007,15.49.00,40190,40195,40175,40175,41
28/09/2007,15.50.00,40175,40175,40150,40160,65
28/09/2007,15.51.00,40160,40165,40155,40165,16
28/09/2007,15.52.00,40160,40160,40150,40155,19
28/09/2007,15.53.00,40150,40155,40150,40155,14
28/09/2007,15.54.00,40150,40175,40150,40175,39
28/09/2007,15.55.00,40175,40185,40160,40160,31
28/09/2007,15.56.00,40160,40170,40160,40160,13
28/09/2007,15.57.00,40165,40175,40160,40160,26
28/09/2007,15.58.00,40155,40170,40155,40165,12
28/09/2007,15.59.00,40160,40170,40150,40150,12
28/09/2007,16.00.00,40145,40200,40140,40180,69
28/09/2007,16.01.00,40180,40180,40135,40140,55
28/09/2007,16.02.00,40140,40160,40135,40160,25
28/09/2007,16.03.00,40155,40165,40140,40140,18
28/09/2007,16.04.00,40135,40150,40135,40140,23
28/09/2007,16.05.00,40135,40135,40095,40105,73
28/09/2007,16.06.00,40100,40110,40095,40105,50
28/09/2007,16.07.00,40105,40120,40100,40120,42
28/09/2007,16.08.00,40115,40125,40110,40120,37
28/09/2007,16.09.00,40115,40120,40105,40105,19
28/09/2007,16.10.00,40100,40110,40095,40110,40
28/09/2007,16.11.00,40105,40115,40105,40115,28
28/09/2007,16.12.00,40110,40120,40110,40120,20
28/09/2007,16.13.00,40115,40135,40105,40110,59
28/09/2007,16.14.00,40105,40110,40090,40090,55
28/09/2007,16.15.00,40090,40095,40085,40090,29
28/09/2007,16.16.00,40090,40090,40050,40075,119
28/09/2007,16.17.00,40060,40065,40045,40050,39
28/09/2007,16.18.00,40045,40070,40045,40055,33
28/09/2007,16.19.00,40050,40060,40050,40050,26
28/09/2007,16.20.00,40050,40055,40040,40045,32
28/09/2007,16.21.00,40040,40060,40040,40060,26
28/09/2007,16.22.00,40055,40065,40055,40065,17
28/09/2007,16.23.00,40065,40070,40050,40055,36
28/09/2007,16.24.00,40050,40065,40050,40050,18
28/09/2007,16.25.00,40050,40055,40040,40040,35
28/09/2007,16.26.00,40030,40050,40030,40035,27
28/09/2007,16.27.00,40030,40040,39985,39995,78
28/09/2007,16.28.00,39995,40005,39995,39995,106
28/09/2007,16.29.00,39995,40000,39970,39970,95
28/09/2007,16.30.00,39970,39975,39910,39925,265
28/09/2007,16.31.00,39920,39925,39880,39905,156
28/09/2007,16.32.00,39910,39915,39820,39845,303
28/09/2007,16.33.00,39845,39880,39840,39875,193
28/09/2007,16.34.00,39865,39900,39865,39880,114
28/09/2007,16.35.00,39880,39910,39880,39905,80
28/09/2007,16.36.00,39900,39905,39885,39895,65
28/09/2007,16.37.00,39895,39935,39890,39935,82
28/09/2007,16.38.00,39925,39930,39895,39915,82
28/09/2007,16.39.00,39910,39925,39905,39915,25
28/09/2007,16.40.00,39905,39910,39900,39900,37
28/09/2007,16.41.00,39900,39930,39900,39930,36
28/09/2007,16.42.00,39925,39945,39925,39925,41
28/09/2007,16.43.00,39925,39935,39915,39930,33
28/09/2007,16.44.00,39920,39940,39920,39940,28
28/09/2007,16.45.00,39940,39940,39905,39925,44
28/09/2007,16.46.00,39920,39930,39910,39910,50
28/09/2007,16.47.00,39905,39930,39900,39910,71
28/09/2007,16.48.00,39910,39915,39905,39910,15
28/09/2007,16.49.00,39910,39925,39905,39910,22
28/09/2007,16.50.00,39910,39930,39910,39930,24
28/09/2007,16.51.00,39920,39960,39920,39960,66
28/09/2007,16.52.00,39955,39965,39955,39965,38
28/09/2007,16.53.00,39960,39975,39955,39960,46
28/09/2007,16.54.00,39955,40000,39950,39990,45
28/09/2007,16.55.00,39990,40000,39985,39985,81
28/09/2007,16.56.00,39985,40000,39985,39995,32
28/09/2007,16.57.00,39990,40025,39990,40010,60
28/09/2007,16.58.00,40005,40010,39970,39980,46
28/09/2007,16.59.00,39970,39975,39965,39970,49
28/09/2007,17.00.00,39965,39990,39965,39980,35
28/09/2007,17.01.00,39980,39985,39970,39980,21
28/09/2007,17.02.00,39975,39985,39970,39985,19
28/09/2007,17.03.00,39990,39995,39985,39985,17
28/09/2007,17.04.00,39990,39995,39970,39970,34
28/09/2007,17.05.00,39965,39990,39960,39980,46
28/09/2007,17.06.00,39980,39985,39975,39975,24
28/09/2007,17.07.00,39970,39980,39970,39980,5
28/09/2007,17.08.00,39985,39985,39965,39965,15
28/09/2007,17.09.00,39975,39980,39960,39960,44
28/09/2007,17.10.00,39955,39960,39930,39950,106
28/09/2007,17.11.00,39945,39955,39935,39940,15
28/09/2007,17.12.00,39950,39955,39940,39945,13
28/09/2007,17.13.00,39950,39980,39950,39980,34
28/09/2007,17.14.00,39985,39995,39975,39980,35
28/09/2007,17.15.00,39980,39990,39950,39950,40
28/09/2007,17.16.00,39950,39950,39935,39940,40
28/09/2007,17.17.00,39940,39950,39935,39950,18
28/09/2007,17.18.00,39955,39975,39955,39975,75
28/09/2007,17.19.00,39980,39995,39980,39990,58
28/09/2007,17.20.00,39990,40000,39980,39995,52
28/09/2007,17.21.00,39995,40015,39995,40005,77
28/09/2007,17.22.00,39995,40010,39995,40010,46
28/09/2007,17.23.00,40020,40050,40020,40025,87
28/09/2007,17.24.00,40030,40035,40020,40020,107
28/09/2007,17.25.00,40030,40070,40025,40060,79
28/09/2007,17.26.00,40060,40070,40030,40040,46
28/09/2007,17.27.00,40040,40045,40035,40045,48
28/09/2007,17.28.00,40040,40045,40030,40035,91
28/09/2007,17.29.00,40035,40080,40030,40065,174
28/09/2007,17.30.00,40065,40080,40055,40065,116
28/09/2007,17.31.00,40065,40070,40055,40060,34
28/09/2007,17.32.00,40065,40075,40065,40065,24
28/09/2007,17.33.00,40065,40070,40055,40055,49
28/09/2007,17.34.00,40050,40055,40040,40055,77
28/09/2007,17.35.00,40055,40055,40025,40035,38
28/09/2007,17.36.00,40035,40050,40025,40030,29
28/09/2007,17.37.00,40030,40050,40020,40050,34
28/09/2007,17.38.00,40050,40060,40045,40050,31
28/09/2007,17.39.00,40050,40085,40040,40075,65