DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
05/10/2007,17.14.00,40920,40920,40905,40905,29
05/10/2007,17.15.00,40910,40920,40905,40910,18
05/10/2007,17.16.00,40915,40915,40915,40915,6
05/10/2007,17.17.00,40920,40920,40910,40915,12
05/10/2007,17.18.00,40920,40930,40915,40930,34
05/10/2007,17.19.00,40930,40935,40925,40930,9
05/10/2007,17.20.00,40930,40935,40925,40925,36
05/10/2007,17.21.00,40925,40935,40925,40935,45
05/10/2007,17.22.00,40935,40935,40925,40925,22
05/10/2007,17.23.00,40925,40930,40920,40925,38
05/10/2007,17.24.00,40920,40920,40910,40910,49
05/10/2007,17.25.00,40910,40940,40905,40935,113
05/10/2007,17.26.00,40940,40945,40935,40935,63
05/10/2007,17.27.00,40935,40935,40935,40935,16
05/10/2007,17.28.00,40935,40935,40920,40920,41
05/10/2007,17.29.00,40920,40935,40915,40935,40
05/10/2007,17.30.00,40940,40945,40935,40935,19
05/10/2007,17.31.00,40935,40945,40930,40945,24
05/10/2007,17.32.00,40945,40945,40930,40935,14
05/10/2007,17.33.00,40935,40940,40935,40935,14
05/10/2007,17.34.00,40940,40955,40940,40955,65
05/10/2007,17.35.00,40955,40960,40950,40960,55
05/10/2007,17.36.00,40960,40970,40955,40970,27
05/10/2007,17.37.00,40970,40980,40965,40975,32
05/10/2007,17.38.00,40985,40995,40975,40990,56
05/10/2007,17.39.00,40995,41000,40985,40985,79
08/10/2007,08.59.00,41050,41050,41050,41050,2
08/10/2007,09.00.00,41040,41055,40975,41000,117
08/10/2007,09.01.00,41005,41010,40960,40970,90
08/10/2007,09.02.00,40970,40970,40945,40950,50
08/10/2007,09.03.00,40950,40955,40930,40930,42
08/10/2007,09.04.00,40935,40955,40930,40955,41
08/10/2007,09.05.00,40960,40965,40945,40960,30
08/10/2007,09.06.00,40955,40975,40955,40975,32
08/10/2007,09.07.00,40980,40995,40965,40975,43
08/10/2007,09.08.00,40980,41000,40980,41000,20
08/10/2007,09.09.00,40995,41000,40985,40990,38
08/10/2007,09.10.00,40995,40995,40985,40995,30
08/10/2007,09.11.00,40990,40995,40990,40995,8
08/10/2007,09.12.00,40995,41000,40990,40995,29
08/10/2007,09.13.00,40995,41005,40990,41005,42
08/10/2007,09.14.00,41005,41005,41000,41000,13
08/10/2007,09.15.00,41000,41000,40995,41000,8
08/10/2007,09.16.00,40995,40995,40990,40995,8
08/10/2007,09.17.00,40995,40995,40990,40990,7
08/10/2007,09.18.00,40985,40990,40980,40985,26
08/10/2007,09.19.00,40980,40990,40980,40985,13
08/10/2007,09.20.00,40985,40990,40980,40990,14
08/10/2007,09.21.00,40990,40990,40965,40965,40
08/10/2007,09.22.00,40965,40965,40950,40950,25
08/10/2007,09.23.00,40950,40965,40945,40960,24
08/10/2007,09.24.00,40960,40970,40955,40970,20
08/10/2007,09.25.00,40970,40970,40960,40960,5
08/10/2007,09.26.00,40965,40970,40955,40955,10
08/10/2007,09.27.00,40950,40955,40945,40955,16
08/10/2007,09.28.00,40950,40970,40950,40970,17
08/10/2007,09.29.00,40970,40980,40970,40975,33
08/10/2007,09.30.00,40975,40975,40970,40975,6
08/10/2007,09.31.00,40975,40980,40975,40980,12
08/10/2007,09.32.00,40985,41005,40985,41000,23
08/10/2007,09.33.00,40995,40995,40985,40985,13
08/10/2007,09.34.00,40985,40985,40975,40975,20
08/10/2007,09.35.00,40975,40995,40975,40995,25
08/10/2007,09.36.00,41000,41005,40995,41000,22
08/10/2007,09.37.00,41000,41000,40995,40995,13
08/10/2007,09.38.00,40995,41000,40990,40990,14
08/10/2007,09.39.00,40985,40985,40975,40985,22
08/10/2007,09.40.00,40980,40985,40975,40975,10
08/10/2007,09.41.00,40970,40975,40970,40970,7
08/10/2007,09.42.00,40970,40975,40970,40975,8
08/10/2007,09.43.00,40970,40970,40960,40965,14
08/10/2007,09.44.00,40965,40965,40935,40945,53
08/10/2007,09.45.00,40945,40950,40935,40940,22
08/10/2007,09.46.00,40930,40930,40920,40925,40
08/10/2007,09.47.00,40925,40930,40920,40930,11
08/10/2007,09.48.00,40925,40935,40925,40925,15
08/10/2007,09.49.00,40925,40930,40920,40925,22
08/10/2007,09.50.00,40920,40925,40915,40915,15
08/10/2007,09.51.00,40915,40920,40910,40915,47
08/10/2007,09.52.00,40915,40915,40905,40910,34
08/10/2007,09.53.00,40910,40915,40905,40910,25
08/10/2007,09.54.00,40905,40905,40885,40890,55
08/10/2007,09.55.00,40890,40890,40880,40885,18
08/10/2007,09.56.00,40890,40890,40880,40880,32
08/10/2007,09.57.00,40880,40890,40865,40890,49
08/10/2007,09.58.00,40895,40900,40895,40900,26
08/10/2007,09.59.00,40895,40905,40895,40895,20
08/10/2007,10.00.00,40900,40905,40890,40890,19
08/10/2007,10.01.00,40885,40895,40885,40890,13
08/10/2007,10.02.00,40890,40895,40890,40895,7
08/10/2007,10.03.00,40890,40890,40880,40880,12
08/10/2007,10.04.00,40880,40880,40875,40875,14
08/10/2007,10.05.00,40875,40885,40875,40885,21
08/10/2007,10.06.00,40885,40890,40885,40890,6
08/10/2007,10.07.00,40885,40890,40885,40890,8
08/10/2007,10.08.00,40890,40890,40880,40880,16
08/10/2007,10.09.00,40885,40885,40885,40885,2
08/10/2007,10.10.00,40880,40885,40880,40885,8
08/10/2007,10.11.00,40885,40895,40885,40895,7
08/10/2007,10.12.00,40895,40895,40890,40895,9
08/10/2007,10.13.00,40890,40890,40885,40885,10
08/10/2007,10.14.00,40890,40890,40890,40890,1
08/10/2007,10.15.00,40890,40890,40885,40885,4
08/10/2007,10.16.00,40895,40895,40885,40885,3
08/10/2007,10.17.00,40890,40895,40890,40895,10
08/10/2007,10.19.00,40890,40890,40890,40890,1
08/10/2007,10.20.00,40890,40890,40885,40890,15
08/10/2007,10.21.00,40890,40890,40885,40885,9
08/10/2007,10.22.00,40885,40890,40885,40890,10
08/10/2007,10.23.00,40890,40905,40885,40905,29
08/10/2007,10.24.00,40905,40905,40900,40905,16
08/10/2007,10.25.00,40900,40900,40900,40900,4
08/10/2007,10.26.00,40900,40900,40900,40900,2
08/10/2007,10.27.00,40895,40900,40890,40890,18
08/10/2007,10.28.00,40885,40885,40885,40885,5
08/10/2007,10.29.00,40870,40870,40845,40850,64
08/10/2007,10.30.00,40850,40865,40845,40865,28
08/10/2007,10.31.00,40865,40865,40855,40855,16
08/10/2007,10.32.00,40865,40870,40855,40855,24
08/10/2007,10.33.00,40855,40865,40855,40865,14
08/10/2007,10.34.00,40870,40870,40865,40870,17
08/10/2007,10.35.00,40865,40865,40865,40865,5
08/10/2007,10.36.00,40865,40870,40860,40860,11
08/10/2007,10.37.00,40860,40880,40855,40880,36
08/10/2007,10.38.00,40870,40890,40870,40885,29
08/10/2007,10.39.00,40890,40890,40875,40880,17
08/10/2007,10.40.00,40875,40880,40870,40875,18
08/10/2007,10.41.00,40870,40870,40865,40870,10
08/10/2007,10.42.00,40865,40865,40865,40865,3
08/10/2007,10.43.00,40870,40870,40860,40865,4
08/10/2007,10.44.00,40870,40870,40870,40870,3
08/10/2007,10.45.00,40870,40875,40870,40870,8
08/10/2007,10.46.00,40875,40885,40875,40885,6
08/10/2007,10.47.00,40880,40880,40870,40875,16
08/10/2007,10.48.00,40875,40875,40875,40875,9
08/10/2007,10.49.00,40875,40875,40875,40875,6
08/10/2007,10.50.00,40870,40870,40870,40870,10
08/10/2007,10.51.00,40870,40875,40870,40875,3
08/10/2007,10.52.00,40875,40875,40870,40875,6
08/10/2007,10.53.00,40875,40875,40875,40875,3
08/10/2007,10.54.00,40875,40875,40870,40875,8
08/10/2007,10.55.00,40875,40875,40875,40875,3
08/10/2007,10.56.00,40880,40880,40880,40880,1
08/10/2007,10.57.00,40875,40875,40870,40870,6
08/10/2007,10.58.00,40875,40875,40865,40865,5
08/10/2007,10.59.00,40865,40865,40865,40865,1
08/10/2007,11.00.00,40870,40875,40870,40875,4
08/10/2007,11.01.00,40875,40885,40875,40880,16
08/10/2007,11.02.00,40880,40880,40880,40880,29
08/10/2007,11.03.00,40880,40880,40875,40880,16
08/10/2007,11.04.00,40880,40880,40875,40875,11
08/10/2007,11.05.00,40870,40870,40870,40870,1
08/10/2007,11.06.00,40875,40890,40875,40890,25
08/10/2007,11.07.00,40890,40895,40880,40885,37
08/10/2007,11.08.00,40880,40890,40880,40890,4
08/10/2007,11.09.00,40885,40885,40875,40880,13
08/10/2007,11.10.00,40880,40880,40875,40875,9
08/10/2007,11.11.00,40870,40875,40870,40870,30
08/10/2007,11.12.00,40870,40885,40870,40880,16
08/10/2007,11.13.00,40880,40880,40875,40875,7
08/10/2007,11.14.00,40870,40870,40860,40860,20
08/10/2007,11.15.00,40865,40870,40865,40870,13
08/10/2007,11.17.00,40865,40890,40865,40890,31
08/10/2007,11.18.00,40890,40895,40890,40890,22
08/10/2007,11.19.00,40895,40895,40895,40895,4
08/10/2007,11.20.00,40900,40905,40900,40900,17
08/10/2007,11.21.00,40910,40915,40910,40910,37
08/10/2007,11.22.00,40910,40915,40895,40900,31
08/10/2007,11.23.00,40900,40905,40895,40900,8
08/10/2007,11.24.00,40900,40905,40900,40905,3
08/10/2007,11.25.00,40895,40900,40895,40900,3
08/10/2007,11.26.00,40900,40900,40900,40900,6
08/10/2007,11.27.00,40900,40900,40900,40900,3
08/10/2007,11.28.00,40905,40905,40900,40900,10
08/10/2007,11.29.00,40900,40905,40900,40905,7
08/10/2007,11.30.00,40905,40910,40905,40910,5
08/10/2007,11.31.00,40910,40920,40910,40915,19
08/10/2007,11.32.00,40915,40915,40910,40910,7
08/10/2007,11.33.00,40910,40910,40910,40910,2
08/10/2007,11.34.00,40910,40915,40910,40915,6
08/10/2007,11.35.00,40915,40930,40915,40930,30
08/10/2007,11.36.00,40930,40935,40930,40935,15
08/10/2007,11.37.00,40935,40935,40930,40930,2
08/10/2007,11.38.00,40935,40950,40935,40950,27
08/10/2007,11.39.00,40950,40950,40940,40945,14
08/10/2007,11.40.00,40945,40945,40935,40935,13
08/10/2007,11.41.00,40935,40945,40930,40945,16
08/10/2007,11.42.00,40940,40945,40935,40940,28
08/10/2007,11.43.00,40935,40940,40935,40935,5
08/10/2007,11.44.00,40935,40935,40935,40935,3
08/10/2007,11.46.00,40935,40935,40925,40930,14
08/10/2007,11.47.00,40930,40930,40915,40920,27
08/10/2007,11.48.00,40920,40925,40915,40920,15
08/10/2007,11.49.00,40920,40920,40920,40920,1
08/10/2007,11.50.00,40920,40930,40920,40930,22
08/10/2007,11.51.00,40925,40925,40925,40925,4
08/10/2007,11.52.00,40925,40930,40925,40930,4
08/10/2007,11.53.00,40930,40935,40930,40935,8
08/10/2007,11.54.00,40930,40930,40930,40930,5
08/10/2007,11.55.00,40935,40940,40935,40940,9
08/10/2007,11.56.00,40940,40940,40935,40935,3
08/10/2007,11.57.00,40935,40940,40935,40940,8
08/10/2007,11.58.00,40935,40940,40935,40940,12
08/10/2007,11.59.00,40940,40940,40940,40940,5
08/10/2007,12.00.00,40945,40945,40945,40945,10
08/10/2007,12.01.00,40940,40940,40935,40940,11
08/10/2007,12.02.00,40935,40940,40935,40935,9
08/10/2007,12.03.00,40940,40945,40940,40945,2
08/10/2007,12.04.00,40940,40940,40940,40940,2
08/10/2007,12.05.00,40940,40940,40940,40940,2
08/10/2007,12.06.00,40945,40945,40945,40945,1
08/10/2007,12.07.00,40940,40940,40940,40940,1
08/10/2007,12.08.00,40940,40940,40930,40935,6
08/10/2007,12.10.00,40935,40935,40935,40935,4
08/10/2007,12.11.00,40940,40945,40940,40945,7
08/10/2007,12.12.00,40940,40940,40935,40935,8
08/10/2007,12.14.00,40940,40950,40940,40950,16
08/10/2007,12.15.00,40950,40955,40950,40950,26
08/10/2007,12.16.00,40950,40950,40945,40945,9
08/10/2007,12.17.00,40945,40945,40930,40930,11
08/10/2007,12.18.00,40930,40940,40930,40940,3
08/10/2007,12.19.00,40935,40940,40930,40930,3
08/10/2007,12.20.00,40930,40930,40915,40915,21
08/10/2007,12.21.00,40910,40915,40905,40910,29
08/10/2007,12.22.00,40915,40920,40915,40920,10
08/10/2007,12.23.00,40920,40920,40915,40915,2
08/10/2007,12.24.00,40920,40920,40915,40915,4
08/10/2007,12.25.00,40915,40925,40915,40925,8
08/10/2007,12.26.00,40920,40925,40915,40925,5
08/10/2007,12.27.00,40925,40925,40920,40925,9
08/10/2007,12.28.00,40920,40925,40920,40925,3
08/10/2007,12.29.00,40920,40930,40920,40925,6
08/10/2007,12.30.00,40930,40930,40925,40925,5
08/10/2007,12.31.00,40925,40930,40920,40925,12
08/10/2007,12.33.00,40925,40925,40925,40925,1
08/10/2007,12.34.00,40925,40930,40925,40930,10
08/10/2007,12.35.00,40930,40930,40930,40930,5
08/10/2007,12.36.00,40935,40940,40930,40940,11
08/10/2007,12.37.00,40935,40940,40935,40935,8
08/10/2007,12.38.00,40930,40935,40930,40935,3
08/10/2007,12.39.00,40935,40935,40930,40935,9
08/10/2007,12.40.00,40940,40940,40930,40930,9
08/10/2007,12.41.00,40935,40935,40935,40935,2
08/10/2007,12.42.00,40940,40940,40935,40935,13
08/10/2007,12.43.00,40940,40940,40930,40930,5
08/10/2007,12.44.00,40935,40935,40935,40935,1
08/10/2007,12.46.00,40935,40935,40935,40935,4
08/10/2007,12.48.00,40930,40930,40930,40930,3
08/10/2007,12.49.00,40935,40935,40930,40935,4
08/10/2007,12.50.00,40935,40935,40935,40935,3
08/10/2007,12.51.00,40925,40930,40920,40920,21
08/10/2007,12.52.00,40925,40925,40920,40925,7
08/10/2007,12.53.00,40925,40925,40925,40925,1
08/10/2007,12.54.00,40925,40925,40915,40915,9
08/10/2007,12.55.00,40915,40915,40905,40910,11
08/10/2007,12.56.00,40910,40915,40910,40915,4
08/10/2007,12.57.00,40910,40910,40900,40905,21
08/10/2007,12.58.00,40900,40900,40890,40900,18
08/10/2007,12.59.00,40900,40900,40895,40900,23
08/10/2007,13.00.00,40895,40895,40880,40880,36
08/10/2007,13.01.00,40875,40885,40875,40885,12
08/10/2007,13.02.00,40885,40895,40885,40895,10
08/10/2007,13.03.00,40890,40890,40885,40885,14
08/10/2007,13.04.00,40885,40890,40885,40885,16
08/10/2007,13.05.00,40890,40890,40880,40880,10
08/10/2007,13.06.00,40875,40880,40875,40875,5
08/10/2007,13.07.00,40880,40885,40880,40885,4
08/10/2007,13.08.00,40880,40890,40880,40890,6
08/10/2007,13.09.00,40885,40885,40885,40885,1
08/10/2007,13.10.00,40880,40880,40865,40870,29
08/10/2007,13.11.00,40870,40875,40855,40860,29
08/10/2007,13.12.00,40855,40860,40845,40855,42
08/10/2007,13.13.00,40860,40870,40845,40845,31
08/10/2007,13.14.00,40850,40860,40845,40860,19
08/10/2007,13.15.00,40860,40865,40855,40855,10
08/10/2007,13.16.00,40855,40860,40855,40860,9
08/10/2007,13.17.00,40855,40860,40855,40860,5
08/10/2007,13.18.00,40860,40860,40860,40860,1
08/10/2007,13.19.00,40860,40860,40860,40860,3
08/10/2007,13.20.00,40855,40860,40850,40850,15
08/10/2007,13.21.00,40855,40855,40855,40855,4
08/10/2007,13.22.00,40855,40855,40855,40855,1
08/10/2007,13.23.00,40850,40850,40850,40850,3
08/10/2007,13.24.00,40845,40850,40845,40850,8
08/10/2007,13.25.00,40850,40850,40850,40850,6
08/10/2007,13.26.00,40855,40855,40855,40855,3
08/10/2007,13.27.00,40855,40865,40855,40855,41
08/10/2007,13.28.00,40855,40860,40855,40860,6
08/10/2007,13.29.00,40860,40865,40855,40865,20
08/10/2007,13.30.00,40865,40865,40860,40860,17
08/10/2007,13.31.00,40855,40860,40855,40855,13
08/10/2007,13.32.00,40855,40870,40855,40870,28
08/10/2007,13.33.00,40865,40865,40860,40865,5
08/10/2007,13.34.00,40865,40870,40865,40870,6
08/10/2007,13.35.00,40875,40880,40875,40875,7
08/10/2007,13.36.00,40870,40880,40870,40875,3
08/10/2007,13.37.00,40875,40875,40875,40875,4
08/10/2007,13.38.00,40870,40880,40870,40880,13
08/10/2007,13.39.00,40885,40885,40875,40875,3
08/10/2007,13.40.00,40885,40885,40885,40885,1
08/10/2007,13.41.00,40885,40885,40880,40885,8
08/10/2007,13.42.00,40885,40885,40885,40885,1
08/10/2007,13.43.00,40890,40900,40890,40900,21
08/10/2007,13.44.00,40895,40925,40890,40925,28
08/10/2007,13.45.00,40925,40930,40925,40930,15
08/10/2007,13.46.00,40925,40925,40925,40925,6
08/10/2007,13.47.00,40920,40925,40920,40925,13
08/10/2007,13.48.00,40925,40925,40900,40900,32
08/10/2007,13.49.00,40905,40915,40905,40915,12
08/10/2007,13.50.00,40910,40915,40910,40910,7
08/10/2007,13.51.00,40910,40910,40910,40910,1
08/10/2007,13.52.00,40910,40910,40905,40905,6
08/10/2007,13.53.00,40905,40905,40905,40905,2
08/10/2007,13.54.00,40900,40910,40900,40905,6
08/10/2007,13.56.00,40905,40905,40895,40900,12
08/10/2007,13.57.00,40900,40905,40900,40905,2
08/10/2007,13.58.00,40900,40905,40890,40905,11
08/10/2007,13.59.00,40905,40905,40905,40905,1
08/10/2007,14.00.00,40905,40905,40905,40905,2
08/10/2007,14.02.00,40910,40910,40905,40905,9
08/10/2007,14.03.00,40905,40905,40905,40905,3
08/10/2007,14.05.00,40905,40905,40900,40900,2
08/10/2007,14.07.00,40910,40910,40910,40910,2
08/10/2007,14.08.00,40910,40915,40910,40915,6
08/10/2007,14.09.00,40910,40910,40910,40910,1
08/10/2007,14.11.00,40910,40910,40910,40910,5
08/10/2007,14.12.00,40905,40910,40905,40910,8
08/10/2007,14.14.00,40915,40915,40915,40915,3
08/10/2007,14.15.00,40915,40915,40905,40905,5
08/10/2007,14.16.00,40910,40910,40910,40910,1
08/10/2007,14.18.00,40915,40915,40910,40910,2
08/10/2007,14.19.00,40910,40915,40910,40915,13
08/10/2007,14.20.00,40910,40910,40910,40910,1
08/10/2007,14.21.00,40910,40915,40910,40910,6
08/10/2007,14.22.00,40905,40905,40905,40905,2
08/10/2007,14.23.00,40910,40915,40910,40915,16
08/10/2007,14.24.00,40920,40920,40915,40915,16
08/10/2007,14.25.00,40915,40915,40915,40915,1
08/10/2007,14.26.00,40915,40915,40915,40915,1
08/10/2007,14.27.00,40910,40910,40910,40910,1
08/10/2007,14.28.00,40915,40915,40915,40915,1
08/10/2007,14.29.00,40915,40915,40915,40915,1
08/10/2007,14.30.00,40915,40915,40915,40915,12
08/10/2007,14.31.00,40920,40920,40915,40915,4
08/10/2007,14.32.00,40920,40920,40920,40920,2
08/10/2007,14.33.00,40920,40920,40920,40920,3
08/10/2007,14.34.00,40920,40925,40920,40920,7
08/10/2007,14.35.00,40920,40920,40920,40920,2
08/10/2007,14.36.00,40925,40925,40925,40925,14
08/10/2007,14.37.00,40920,40920,40920,40920,3
08/10/2007,14.38.00,40920,40920,40895,40900,44
08/10/2007,14.39.00,40890,40900,40890,40900,6
08/10/2007,14.40.00,40900,40900,40895,40895,3
08/10/2007,14.41.00,40895,40900,40890,40890,7
08/10/2007,14.42.00,40890,40890,40880,40880,13
08/10/2007,14.44.00,40880,40880,40875,40880,12
08/10/2007,14.45.00,40880,40880,40875,40875,3
08/10/2007,14.47.00,40870,40870,40865,40865,8
08/10/2007,14.48.00,40865,40870,40865,40870,3
08/10/2007,14.49.00,40865,40865,40865,40865,5
08/10/2007,14.50.00,40865,40865,40865,40865,4
08/10/2007,14.51.00,40870,40875,40865,40870,13
08/10/2007,14.52.00,40870,40870,40865,40870,11
08/10/2007,14.53.00,40870,40870,40870,40870,2
08/10/2007,14.54.00,40870,40870,40865,40865,25
08/10/2007,14.55.00,40865,40865,40865,40865,6
08/10/2007,14.56.00,40870,40870,40870,40870,5
08/10/2007,14.57.00,40865,40875,40865,40875,6
08/10/2007,14.58.00,40875,40875,40875,40875,12
08/10/2007,14.59.00,40875,40875,40875,40875,1
08/10/2007,15.00.00,40880,40900,40880,40890,47
08/10/2007,15.01.00,40890,40890,40890,40890,5
08/10/2007,15.02.00,40890,40890,40885,40885,10
08/10/2007,15.03.00,40885,40885,40885,40885,3
08/10/2007,15.04.00,40885,40885,40880,40880,5
08/10/2007,15.05.00,40885,40885,40880,40880,8
08/10/2007,15.06.00,40880,40880,40875,40875,5
08/10/2007,15.07.00,40875,40875,40875,40875,9
08/10/2007,15.08.00,40870,40875,40870,40875,5
08/10/2007,15.09.00,40870,40870,40870,40870,10
08/10/2007,15.10.00,40870,40870,40860,40860,9
08/10/2007,15.11.00,40865,40870,40860,40870,19
08/10/2007,15.12.00,40865,40865,40865,40865,6
08/10/2007,15.13.00,40860,40860,40845,40845,13
08/10/2007,15.14.00,40845,40845,40820,40825,119
08/10/2007,15.15.00,40825,40825,40820,40825,24
08/10/2007,15.16.00,40825,40825,40810,40815,71
08/10/2007,15.17.00,40820,40830,40820,40830,42
08/10/2007,15.18.00,40835,40835,40820,40825,19
08/10/2007,15.19.00,40825,40825,40825,40825,3
08/10/2007,15.20.00,40825,40825,40820,40820,13
08/10/2007,15.21.00,40820,40825,40820,40825,7
08/10/2007,15.22.00,40820,40820,40820,40820,4
08/10/2007,15.23.00,40820,40820,40820,40820,5
08/10/2007,15.24.00,40820,40820,40815,40815,5
08/10/2007,15.25.00,40815,40815,40790,40800,62
08/10/2007,15.26.00,40805,40805,40790,40795,43
08/10/2007,15.27.00,40795,40800,40790,40795,15
08/10/2007,15.28.00,40795,40800,40795,40800,2
08/10/2007,15.29.00,40795,40810,40795,40805,38
08/10/2007,15.30.00,40810,40810,40800,40805,9
08/10/2007,15.31.00,40800,40800,40790,40795,28
08/10/2007,15.32.00,40795,40795,40785,40790,20
08/10/2007,15.33.00,40790,40800,40785,40800,21
08/10/2007,15.34.00,40800,40810,40800,40810,15
08/10/2007,15.35.00,40805,40810,40805,40810,15
08/10/2007,15.36.00,40810,40815,40800,40805,22
08/10/2007,15.37.00,40800,40820,40800,40810,15
08/10/2007,15.38.00,40805,40810,40805,40810,20
08/10/2007,15.39.00,40805,40825,40805,40825,18
08/10/2007,15.40.00,40825,40835,40825,40835,14
08/10/2007,15.41.00,40840,40840,40830,40830,16
08/10/2007,15.42.00,40835,40840,40835,40835,8
08/10/2007,15.43.00,40840,40860,40840,40850,39
08/10/2007,15.44.00,40850,40860,40845,40845,12
08/10/2007,15.45.00,40845,40845,40840,40840,16
08/10/2007,15.46.00,40845,40845,40835,40835,7
08/10/2007,15.47.00,40835,40840,40835,40840,10
08/10/2007,15.48.00,40840,40845,40835,40835,7
08/10/2007,15.49.00,40835,40835,40820,40820,37
08/10/2007,15.50.00,40820,40830,40815,40825,41
08/10/2007,15.51.00,40825,40825,40815,40815,19
08/10/2007,15.52.00,40820,40825,40815,40820,15
08/10/2007,15.53.00,40820,40820,40805,40810,21
08/10/2007,15.54.00,40810,40810,40810,40810,5
08/10/2007,15.55.00,40810,40820,40810,40815,13
08/10/2007,15.56.00,40820,40820,40815,40815,9
08/10/2007,15.57.00,40820,40825,40820,40825,13
08/10/2007,15.58.00,40830,40835,40825,40835,14
08/10/2007,15.59.00,40835,40835,40825,40835,6
08/10/2007,16.00.00,40835,40835,40825,40830,5
08/10/2007,16.01.00,40830,40835,40830,40835,3
08/10/2007,16.02.00,40830,40835,40830,40835,7
08/10/2007,16.03.00,40835,40845,40830,40840,26
08/10/2007,16.04.00,40845,40845,40835,40840,16
08/10/2007,16.05.00,40845,40855,40845,40850,12
08/10/2007,16.06.00,40855,40860,40850,40855,19
08/10/2007,16.07.00,40855,40855,40855,40855,1
08/10/2007,16.08.00,40860,40860,40855,40860,6
08/10/2007,16.09.00,40860,40875,40855,40865,34
08/10/2007,16.10.00,40865,40865,40845,40845,28
08/10/2007,16.11.00,40845,40845,40830,40840,17
08/10/2007,16.12.00,40835,40840,40835,40840,7
08/10/2007,16.13.00,40835,40840,40820,40820,18
08/10/2007,16.14.00,40820,40830,40820,40825,16
08/10/2007,16.15.00,40825,40825,40805,40815,21
08/10/2007,16.16.00,40815,40820,40815,40820,10
08/10/2007,16.17.00,40825,40825,40825,40825,5
08/10/2007,16.18.00,40825,40830,40825,40830,9
08/10/2007,16.19.00,40830,40835,40830,40835,7
08/10/2007,16.20.00,40835,40835,40830,40830,14
08/10/2007,16.21.00,40830,40840,40830,40840,15
08/10/2007,16.22.00,40845,40845,40820,40820,32
08/10/2007,16.23.00,40820,40825,40815,40825,9
08/10/2007,16.24.00,40820,40825,40820,40825,5
08/10/2007,16.25.00,40830,40840,40825,40825,9
08/10/2007,16.26.00,40830,40830,40805,40810,21
08/10/2007,16.27.00,40810,40810,40805,40810,18
08/10/2007,16.28.00,40810,40810,40800,40810,20
08/10/2007,16.29.00,40805,40805,40800,40805,27
08/10/2007,16.30.00,40805,40810,40805,40810,10
08/10/2007,16.31.00,40810,40815,40810,40810,16
08/10/2007,16.32.00,40810,40820,40810,40820,15
08/10/2007,16.33.00,40820,40820,40810,40810,5
08/10/2007,16.34.00,40820,40830,40820,40830,47
08/10/2007,16.35.00,40830,40830,40815,40815,29
08/10/2007,16.36.00,40820,40820,40815,40820,13
08/10/2007,16.37.00,40815,40825,40815,40820,7
08/10/2007,16.38.00,40825,40825,40820,40825,13
08/10/2007,16.39.00,40820,40825,40820,40825,4
08/10/2007,16.40.00,40820,40825,40820,40825,5
08/10/2007,16.41.00,40820,40820,40820,40820,8
08/10/2007,16.42.00,40820,40820,40815,40820,24
08/10/2007,16.43.00,40820,40820,40820,40820,7
08/10/2007,16.44.00,40820,40820,40815,40815,78
08/10/2007,16.45.00,40815,40820,40815,40815,22
08/10/2007,16.46.00,40815,40815,40810,40810,8
08/10/2007,16.47.00,40810,40810,40800,40800,59
08/10/2007,16.48.00,40805,40805,40795,40800,30
08/10/2007,16.49.00,40800,40805,40800,40805,13
08/10/2007,16.50.00,40805,40805,40795,40800,7
08/10/2007,16.51.00,40800,40815,40800,40810,22
08/10/2007,16.52.00,40810,40810,40805,40805,10
08/10/2007,16.53.00,40805,40810,40805,40810,8
08/10/2007,16.54.00,40810,40815,40810,40815,5
08/10/2007,16.55.00,40815,40825,40815,40825,12
08/10/2007,16.56.00,40825,40825,40820,40825,6
08/10/2007,16.57.00,40820,40825,40820,40820,7
08/10/2007,16.58.00,40815,40820,40810,40810,21
08/10/2007,16.59.00,40805,40820,40805,40810,15
08/10/2007,17.00.00,40815,40815,40805,40810,10
08/10/2007,17.01.00,40810,40810,40805,40810,4
08/10/2007,17.02.00,40810,40810,40805,40805,28
08/10/2007,17.03.00,40810,40810,40805,40805,7
08/10/2007,17.04.00,40805,40805,40800,40805,20
08/10/2007,17.05.00,40810,40820,40805,40815,22
08/10/2007,17.06.00,40820,40820,40805,40805,16
08/10/2007,17.07.00,40805,40815,40805,40810,11
08/10/2007,17.08.00,40815,40815,40810,40815,12
08/10/2007,17.09.00,40820,40825,40820,40825,12
08/10/2007,17.10.00,40825,40825,40815,40815,13
08/10/2007,17.11.00,40820,40825,40820,40825,8
08/10/2007,17.12.00,40825,40825,40820,40825,13
08/10/2007,17.13.00,40825,40840,40820,40840,23
08/10/2007,17.14.00,40835,40835,40830,40835,10
08/10/2007,17.15.00,40835,40840,40825,40830,22
08/10/2007,17.16.00,40825,40830,40825,40830,7
08/10/2007,17.17.00,40830,40830,40825,40830,13
08/10/2007,17.18.00,40830,40830,40825,40825,7
08/10/2007,17.19.00,40820,40825,40815,40825,18
08/10/2007,17.20.00,40820,40820,40820,40820,4
08/10/2007,17.21.00,40815,40825,40815,40820,19
08/10/2007,17.22.00,40820,40820,40815,40815,14
08/10/2007,17.23.00,40810,40815,40810,40815,14
08/10/2007,17.24.00,40815,40820,40810,40820,23
08/10/2007,17.25.00,40820,40820,40795,40810,36
08/10/2007,17.26.00,40810,40825,40810,40825,25
08/10/2007,17.27.00,40815,40825,40815,40820,15
08/10/2007,17.28.00,40820,40825,40810,40815,20
08/10/2007,17.29.00,40815,40820,40805,40805,58
08/10/2007,17.30.00,40810,40820,40810,40815,21
08/10/2007,17.31.00,40815,40815,40805,40805,11
08/10/2007,17.32.00,40810,40820,40805,40820,40
08/10/2007,17.33.00,40815,40815,40805,40805,11
08/10/2007,17.34.00,40810,40815,40805,40810,33
08/10/2007,17.35.00,40815,40820,40815,40815,20
08/10/2007,17.36.00,40815,40820,40800,40800,29
08/10/2007,17.37.00,40810,40810,40770,40770,69
08/10/2007,17.38.00,40770,40780,40770,40775,21
08/10/2007,17.39.00,40770,40795,40770,40775,41