DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
09/01/2007,09.20.00,41950,41970,41945,41970,85
09/01/2007,09.21.00,41970,41970,41965,41965,33
09/01/2007,09.22.00,41960,41960,41955,41960,12
09/01/2007,09.23.00,41960,41965,41960,41960,24
09/01/2007,09.24.00,41960,41980,41960,41980,42
09/01/2007,09.25.00,41980,41980,41960,41975,69
09/01/2007,09.26.00,41965,41975,41955,41975,65
09/01/2007,09.27.00,41975,41980,41960,41965,69
09/01/2007,09.28.00,41965,41965,41950,41950,64
09/01/2007,09.29.00,41955,41970,41950,41955,103
09/01/2007,09.30.00,41955,41985,41950,41985,98
09/01/2007,09.31.00,41985,41990,41965,41970,79
09/01/2007,09.32.00,41970,41975,41960,41960,62
09/01/2007,09.33.00,41960,41965,41960,41965,19
09/01/2007,09.34.00,41965,41970,41965,41965,9
09/01/2007,09.35.00,41965,41975,41960,41970,58
09/01/2007,09.36.00,41965,41965,41955,41960,37
09/01/2007,09.37.00,41960,41965,41955,41965,28
09/01/2007,09.38.00,41960,41960,41950,41950,38
09/01/2007,09.39.00,41945,41950,41945,41950,25
09/01/2007,09.40.00,41945,41955,41940,41950,36
09/01/2007,09.41.00,41955,41955,41950,41950,28
09/01/2007,09.42.00,41950,41955,41945,41945,23
09/01/2007,09.44.00,41950,41955,41950,41950,11
09/01/2007,09.45.00,41955,41955,41950,41955,27
09/01/2007,09.46.00,41955,41955,41940,41945,27
09/01/2007,09.47.00,41945,41945,41940,41945,9
09/01/2007,09.48.00,41945,41945,41945,41945,6
09/01/2007,09.49.00,41945,41945,41930,41930,46
09/01/2007,09.50.00,41930,41930,41905,41905,68
09/01/2007,09.51.00,41910,41915,41905,41905,40
09/01/2007,09.52.00,41905,41920,41905,41915,31
09/01/2007,09.53.00,41915,41920,41915,41915,19
09/01/2007,09.54.00,41915,41920,41910,41920,25
09/01/2007,09.55.00,41920,41925,41920,41925,3
09/01/2007,09.56.00,41920,41920,41915,41915,10
09/01/2007,09.57.00,41910,41910,41895,41905,74
09/01/2007,09.58.00,41910,41915,41905,41910,22
09/01/2007,09.59.00,41910,41910,41900,41910,23
09/01/2007,10.00.00,41910,41915,41905,41910,25
09/01/2007,10.01.00,41910,41910,41900,41905,7
09/01/2007,10.02.00,41905,41910,41900,41900,21
09/01/2007,10.03.00,41900,41905,41895,41905,19
09/01/2007,10.04.00,41900,41905,41900,41905,31
09/01/2007,10.05.00,41905,41910,41905,41910,33
09/01/2007,10.06.00,41915,41935,41915,41935,76
09/01/2007,10.07.00,41930,41930,41920,41925,33
09/01/2007,10.08.00,41925,41930,41920,41920,15
09/01/2007,10.09.00,41920,41920,41900,41900,41
09/01/2007,10.10.00,41905,41920,41905,41920,22
09/01/2007,10.11.00,41915,41915,41905,41915,18
09/01/2007,10.12.00,41920,41930,41920,41920,26
09/01/2007,10.13.00,41925,41925,41925,41925,4
09/01/2007,10.14.00,41920,41925,41915,41925,9
09/01/2007,10.15.00,41930,41940,41930,41930,35
09/01/2007,10.16.00,41930,41935,41925,41930,12
09/01/2007,10.17.00,41930,41935,41930,41935,2
09/01/2007,10.18.00,41935,41945,41935,41945,17
09/01/2007,10.19.00,41945,41950,41940,41940,22
09/01/2007,10.20.00,41945,41945,41945,41945,7
09/01/2007,10.21.00,41945,41945,41945,41945,7
09/01/2007,10.22.00,41945,41955,41945,41955,38
09/01/2007,10.23.00,41955,41960,41950,41950,21
09/01/2007,10.24.00,41950,41950,41940,41945,54
09/01/2007,10.25.00,41945,41950,41945,41950,12
09/01/2007,10.26.00,41945,41945,41925,41925,44
09/01/2007,10.27.00,41925,41930,41920,41930,27
09/01/2007,10.28.00,41930,41935,41930,41930,14
09/01/2007,10.29.00,41930,41930,41930,41930,2
09/01/2007,10.30.00,41935,41935,41925,41925,16
09/01/2007,10.31.00,41925,41925,41920,41920,7
09/01/2007,10.32.00,41920,41920,41920,41920,13
09/01/2007,10.33.00,41920,41920,41915,41915,15
09/01/2007,10.34.00,41915,41915,41905,41910,30
09/01/2007,10.35.00,41910,41910,41900,41900,24
09/01/2007,10.36.00,41905,41905,41895,41895,38
09/01/2007,10.37.00,41895,41900,41890,41900,44
09/01/2007,10.38.00,41900,41900,41900,41900,3
09/01/2007,10.39.00,41900,41900,41900,41900,6
09/01/2007,10.40.00,41900,41915,41900,41915,24
09/01/2007,10.41.00,41920,41925,41920,41920,22
09/01/2007,10.42.00,41920,41920,41910,41915,14
09/01/2007,10.43.00,41915,41915,41915,41915,7
09/01/2007,10.44.00,41910,41910,41900,41900,12
09/01/2007,10.45.00,41900,41920,41900,41905,74
09/01/2007,10.46.00,41910,41925,41910,41925,77
09/01/2007,10.47.00,41925,41925,41925,41925,4
09/01/2007,10.48.00,41920,41920,41905,41915,84
09/01/2007,10.49.00,41915,41915,41915,41915,9
09/01/2007,10.50.00,41920,41930,41920,41925,40
09/01/2007,10.51.00,41930,41940,41930,41935,30
09/01/2007,10.52.00,41935,41940,41935,41940,39
09/01/2007,10.53.00,41940,41945,41940,41945,16
09/01/2007,10.54.00,41945,41945,41940,41940,2
09/01/2007,10.55.00,41940,41940,41930,41930,21
09/01/2007,10.56.00,41930,41935,41930,41930,19
09/01/2007,10.57.00,41930,41930,41930,41930,2
09/01/2007,10.58.00,41925,41925,41920,41925,16
09/01/2007,10.59.00,41930,41950,41930,41945,32
09/01/2007,11.00.00,41945,41950,41945,41950,6
09/01/2007,11.01.00,41950,41960,41945,41955,41
09/01/2007,11.02.00,41955,41955,41945,41945,23
09/01/2007,11.03.00,41945,41955,41945,41955,14
09/01/2007,11.04.00,41955,41955,41955,41955,10
09/01/2007,11.05.00,41955,41955,41945,41950,19
09/01/2007,11.06.00,41950,41950,41945,41945,47
09/01/2007,11.07.00,41945,41945,41935,41945,52
09/01/2007,11.08.00,41945,41950,41945,41950,20
09/01/2007,11.09.00,41950,41950,41945,41945,15
09/01/2007,11.10.00,41950,41950,41945,41945,5
09/01/2007,11.11.00,41945,41945,41935,41935,19
09/01/2007,11.12.00,41935,41945,41935,41945,34
09/01/2007,11.13.00,41940,41940,41935,41935,12
09/01/2007,11.14.00,41935,41935,41935,41935,6
09/01/2007,11.15.00,41930,41940,41930,41930,9
09/01/2007,11.16.00,41935,41940,41920,41920,26
09/01/2007,11.17.00,41925,41925,41915,41925,14
09/01/2007,11.18.00,41925,41925,41925,41925,8
09/01/2007,11.19.00,41930,41930,41925,41925,3
09/01/2007,11.20.00,41925,41925,41925,41925,2
09/01/2007,11.21.00,41925,41935,41925,41935,15
09/01/2007,11.22.00,41935,41940,41935,41940,6
09/01/2007,11.23.00,41940,41940,41940,41940,4
09/01/2007,11.24.00,41935,41935,41935,41935,1
09/01/2007,11.25.00,41935,41935,41935,41935,2
09/01/2007,11.26.00,41940,41940,41940,41940,4
09/01/2007,11.27.00,41940,41940,41940,41940,1
09/01/2007,11.28.00,41940,41940,41935,41940,5
09/01/2007,11.29.00,41935,41935,41935,41935,1
09/01/2007,11.30.00,41940,41940,41935,41935,9
09/01/2007,11.31.00,41935,41935,41930,41935,15
09/01/2007,11.32.00,41930,41935,41925,41930,22
09/01/2007,11.33.00,41935,41940,41935,41935,9
09/01/2007,11.34.00,41935,41955,41935,41950,34
09/01/2007,11.35.00,41955,41955,41950,41950,12
09/01/2007,11.36.00,41945,41950,41930,41935,27
09/01/2007,11.37.00,41930,41935,41930,41935,30
09/01/2007,11.38.00,41935,41935,41935,41935,11
09/01/2007,11.39.00,41935,41950,41935,41945,24
09/01/2007,11.40.00,41950,41950,41950,41950,7
09/01/2007,11.42.00,41950,41950,41950,41950,1
09/01/2007,11.43.00,41950,41950,41950,41950,1
09/01/2007,11.44.00,41950,41955,41950,41955,5
09/01/2007,11.46.00,41955,41955,41950,41955,8
09/01/2007,11.47.00,41955,41960,41955,41960,13
09/01/2007,11.48.00,41955,41955,41955,41955,2
09/01/2007,11.49.00,41955,41955,41955,41955,4
09/01/2007,11.50.00,41955,41980,41955,41975,94
09/01/2007,11.51.00,41980,41980,41975,41975,15
09/01/2007,11.52.00,41980,41985,41965,41965,30
09/01/2007,11.53.00,41965,41965,41965,41965,5
09/01/2007,11.54.00,41965,41965,41965,41965,3
09/01/2007,11.55.00,41965,41965,41965,41965,7
09/01/2007,11.56.00,41970,41985,41970,41985,22
09/01/2007,11.57.00,41985,41995,41980,41980,52
09/01/2007,11.58.00,41985,41985,41985,41985,9
09/01/2007,11.59.00,41985,41985,41985,41985,3
09/01/2007,12.00.00,41990,41990,41985,41985,19
09/01/2007,12.01.00,41990,41990,41990,41990,1
09/01/2007,12.02.00,41990,41990,41985,41985,12
09/01/2007,12.04.00,41980,41980,41975,41975,11
09/01/2007,12.05.00,41980,41980,41980,41980,5
09/01/2007,12.06.00,41980,41985,41980,41980,4
09/01/2007,12.07.00,41985,41985,41980,41980,3
09/01/2007,12.08.00,41980,41980,41980,41980,2
09/01/2007,12.09.00,41980,41980,41975,41975,13
09/01/2007,12.11.00,41975,41975,41975,41975,15
09/01/2007,12.12.00,41970,41970,41965,41965,25
09/01/2007,12.13.00,41960,41965,41960,41965,16
09/01/2007,12.14.00,41965,41975,41965,41975,26
09/01/2007,12.15.00,41970,41980,41970,41980,29
09/01/2007,12.16.00,41980,41985,41980,41985,7
09/01/2007,12.17.00,41990,41995,41990,41995,11
09/01/2007,12.18.00,41995,42010,41995,42005,76
09/01/2007,12.19.00,42010,42020,42000,42005,36
09/01/2007,12.20.00,42000,42005,42000,42005,4
09/01/2007,12.21.00,42005,42010,42005,42010,13
09/01/2007,12.22.00,42010,42015,42005,42005,12
09/01/2007,12.23.00,42005,42005,41985,41985,46
09/01/2007,12.24.00,41995,41995,41990,41990,14
09/01/2007,12.25.00,41990,41995,41990,41995,4
09/01/2007,12.26.00,42000,42005,42000,42005,6
09/01/2007,12.27.00,42005,42005,42005,42005,3
09/01/2007,12.28.00,42000,42000,42000,42000,2
09/01/2007,12.31.00,42000,42000,41990,41995,14
09/01/2007,12.32.00,41995,41995,41995,41995,5
09/01/2007,12.33.00,41995,41995,41995,41995,6
09/01/2007,12.34.00,41995,41995,41995,41995,2
09/01/2007,12.35.00,41995,41995,41995,41995,3
09/01/2007,12.36.00,42000,42010,42000,42005,68
09/01/2007,12.37.00,42005,42005,42000,42005,23
09/01/2007,12.38.00,42000,42005,42000,42005,16
09/01/2007,12.39.00,42005,42005,42005,42005,3
09/01/2007,12.40.00,42000,42000,41995,41995,11
09/01/2007,12.41.00,41990,41995,41990,41995,7
09/01/2007,12.42.00,42000,42010,42000,42005,17
09/01/2007,12.43.00,42000,42005,42000,42005,8
09/01/2007,12.44.00,42005,42005,42000,42000,2
09/01/2007,12.45.00,42000,42000,42000,42000,7
09/01/2007,12.46.00,42005,42005,42000,42000,4
09/01/2007,12.47.00,42000,42005,42000,42000,10
09/01/2007,12.48.00,42005,42005,42005,42005,1
09/01/2007,12.49.00,42000,42005,41995,42005,7
09/01/2007,12.50.00,42000,42005,41995,42000,9
09/01/2007,12.51.00,42000,42000,41995,41995,9
09/01/2007,12.52.00,42000,42000,41995,41995,12
09/01/2007,12.53.00,41995,42000,41995,41995,5
09/01/2007,12.54.00,41990,42000,41990,42000,30
09/01/2007,12.55.00,41990,42005,41990,42000,13
09/01/2007,12.56.00,42000,42000,41995,41995,6
09/01/2007,12.57.00,41995,41995,41990,41995,8
09/01/2007,12.59.00,41990,42000,41990,42000,14
09/01/2007,13.00.00,41995,41995,41995,41995,1
09/01/2007,13.01.00,41990,41995,41985,41995,9
09/01/2007,13.03.00,41995,41995,41995,41995,3
09/01/2007,13.05.00,41995,41995,41995,41995,4
09/01/2007,13.06.00,41995,41995,41995,41995,3
09/01/2007,13.07.00,42000,42000,42000,42000,2
09/01/2007,13.08.00,42000,42010,42000,42005,22
09/01/2007,13.09.00,42005,42005,42005,42005,2
09/01/2007,13.10.00,42000,42005,42000,42005,2
09/01/2007,13.11.00,42005,42005,42005,42005,1
09/01/2007,13.12.00,42005,42005,42000,42005,13
09/01/2007,13.13.00,42005,42005,42005,42005,2
09/01/2007,13.15.00,42005,42005,42005,42005,6
09/01/2007,13.16.00,42005,42005,42000,42000,8
09/01/2007,13.17.00,42000,42000,41995,41995,11
09/01/2007,13.18.00,41990,41990,41990,41990,2
09/01/2007,13.19.00,41990,41990,41985,41990,8
09/01/2007,13.20.00,41990,41990,41990,41990,3
09/01/2007,13.21.00,41985,41985,41985,41985,12
09/01/2007,13.22.00,41985,41985,41985,41985,2
09/01/2007,13.23.00,41980,41980,41970,41975,26
09/01/2007,13.24.00,41980,41980,41975,41975,8
09/01/2007,13.25.00,41970,41970,41970,41970,5
09/01/2007,13.26.00,41965,41965,41955,41955,29
09/01/2007,13.27.00,41955,41960,41950,41960,16
09/01/2007,13.28.00,41965,41965,41960,41960,20
09/01/2007,13.29.00,41965,41965,41965,41965,2
09/01/2007,13.30.00,41960,41965,41945,41950,29
09/01/2007,13.31.00,41950,41955,41950,41955,20
09/01/2007,13.32.00,41955,41955,41945,41945,13
09/01/2007,13.33.00,41940,41945,41935,41935,38
09/01/2007,13.34.00,41935,41935,41915,41915,30
09/01/2007,13.35.00,41915,41920,41900,41915,67
09/01/2007,13.36.00,41915,41935,41915,41930,25
09/01/2007,13.37.00,41930,41930,41925,41925,9
09/01/2007,13.38.00,41930,41935,41920,41935,31
09/01/2007,13.39.00,41935,41935,41920,41920,17
09/01/2007,13.40.00,41915,41915,41905,41905,23
09/01/2007,13.41.00,41905,41915,41905,41915,7
09/01/2007,13.42.00,41910,41910,41900,41900,16
09/01/2007,13.43.00,41905,41910,41905,41905,14
09/01/2007,13.44.00,41905,41910,41905,41910,10
09/01/2007,13.45.00,41910,41910,41905,41905,12
09/01/2007,13.46.00,41905,41905,41890,41890,55
09/01/2007,13.47.00,41890,41890,41875,41875,44
09/01/2007,13.48.00,41875,41880,41865,41880,31
09/01/2007,13.49.00,41880,41880,41860,41875,52
09/01/2007,13.50.00,41870,41875,41865,41865,18
09/01/2007,13.51.00,41865,41885,41865,41885,27
09/01/2007,13.52.00,41885,41900,41885,41895,21
09/01/2007,13.53.00,41895,41895,41885,41890,21
09/01/2007,13.54.00,41895,41905,41895,41905,23
09/01/2007,13.55.00,41905,41910,41905,41905,33
09/01/2007,13.56.00,41910,41910,41895,41895,36
09/01/2007,13.57.00,41895,41920,41895,41910,29
09/01/2007,13.58.00,41910,41915,41910,41915,18
09/01/2007,13.59.00,41915,41920,41915,41915,17
09/01/2007,14.00.00,41915,41915,41905,41910,9
09/01/2007,14.01.00,41905,41910,41900,41910,8
09/01/2007,14.02.00,41905,41915,41905,41915,11
09/01/2007,14.03.00,41915,41930,41915,41930,45
09/01/2007,14.04.00,41930,41930,41930,41930,3
09/01/2007,14.05.00,41925,41925,41920,41925,9
09/01/2007,14.06.00,41920,41925,41915,41920,13
09/01/2007,14.07.00,41920,41925,41920,41925,4
09/01/2007,14.08.00,41925,41930,41925,41930,6
09/01/2007,14.09.00,41930,41930,41925,41930,7
09/01/2007,14.10.00,41925,41925,41925,41925,4
09/01/2007,14.11.00,41925,41925,41920,41925,15
09/01/2007,14.12.00,41925,41925,41925,41925,1
09/01/2007,14.13.00,41925,41925,41915,41920,23
09/01/2007,14.14.00,41920,41925,41920,41925,6
09/01/2007,14.15.00,41925,41925,41920,41920,4
09/01/2007,14.16.00,41915,41925,41915,41925,12
09/01/2007,14.17.00,41920,41920,41910,41915,22
09/01/2007,14.18.00,41910,41910,41905,41910,13
09/01/2007,14.19.00,41910,41910,41910,41910,5
09/01/2007,14.20.00,41910,41910,41910,41910,1
09/01/2007,14.21.00,41910,41915,41905,41910,12
09/01/2007,14.22.00,41910,41920,41910,41920,10
09/01/2007,14.23.00,41915,41915,41915,41915,5
09/01/2007,14.24.00,41920,41925,41920,41920,11
09/01/2007,14.25.00,41915,41920,41915,41920,7
09/01/2007,14.26.00,41925,41925,41925,41925,4
09/01/2007,14.27.00,41920,41920,41920,41920,1
09/01/2007,14.28.00,41925,41925,41925,41925,7
09/01/2007,14.29.00,41930,41930,41930,41930,12
09/01/2007,14.30.00,41935,41940,41935,41935,14
09/01/2007,14.31.00,41930,41935,41930,41930,9
09/01/2007,14.32.00,41925,41925,41915,41925,16
09/01/2007,14.33.00,41925,41925,41925,41925,8
09/01/2007,14.34.00,41925,41925,41925,41925,3
09/01/2007,14.35.00,41925,41925,41925,41925,4
09/01/2007,14.37.00,41925,41930,41925,41925,5
09/01/2007,14.38.00,41930,41935,41930,41935,12
09/01/2007,14.39.00,41935,41940,41930,41930,13
09/01/2007,14.40.00,41935,41945,41935,41945,33
09/01/2007,14.41.00,41940,41940,41930,41935,38
09/01/2007,14.42.00,41935,41935,41930,41930,61
09/01/2007,14.43.00,41930,41930,41925,41925,18
09/01/2007,14.44.00,41925,41925,41925,41925,6
09/01/2007,14.45.00,41925,41925,41925,41925,15
09/01/2007,14.46.00,41930,41930,41920,41925,12
09/01/2007,14.47.00,41930,41930,41925,41930,8
09/01/2007,14.48.00,41935,41940,41935,41940,21
09/01/2007,14.49.00,41940,41940,41935,41935,8
09/01/2007,14.50.00,41935,41940,41930,41935,27
09/01/2007,14.51.00,41940,41940,41925,41925,32
09/01/2007,14.52.00,41925,41930,41915,41925,25
09/01/2007,14.53.00,41925,41925,41920,41920,5
09/01/2007,14.54.00,41915,41915,41910,41915,10
09/01/2007,14.55.00,41915,41915,41915,41915,2
09/01/2007,14.56.00,41910,41910,41910,41910,7
09/01/2007,14.57.00,41915,41915,41915,41915,4
09/01/2007,14.58.00,41915,41920,41915,41920,13
09/01/2007,14.59.00,41920,41920,41920,41920,1
09/01/2007,15.00.00,41915,41920,41915,41920,7
09/01/2007,15.01.00,41920,41920,41920,41920,3
09/01/2007,15.02.00,41925,41925,41925,41925,4
09/01/2007,15.03.00,41925,41925,41920,41920,4
09/01/2007,15.04.00,41920,41920,41915,41915,8
09/01/2007,15.05.00,41910,41915,41910,41915,15
09/01/2007,15.06.00,41915,41915,41915,41915,2
09/01/2007,15.07.00,41915,41915,41910,41910,14
09/01/2007,15.08.00,41905,41910,41905,41910,2
09/01/2007,15.09.00,41905,41910,41905,41910,3
09/01/2007,15.10.00,41905,41905,41895,41895,32
09/01/2007,15.11.00,41900,41900,41900,41900,7
09/01/2007,15.12.00,41900,41905,41900,41905,5
09/01/2007,15.13.00,41905,41905,41905,41905,3
09/01/2007,15.14.00,41900,41905,41900,41905,3
09/01/2007,15.15.00,41905,41905,41900,41900,6
09/01/2007,15.16.00,41905,41910,41900,41910,13
09/01/2007,15.17.00,41905,41905,41895,41905,47
09/01/2007,15.18.00,41900,41910,41900,41910,4
09/01/2007,15.19.00,41910,41915,41910,41915,17
09/01/2007,15.20.00,41920,41925,41920,41920,15
09/01/2007,15.21.00,41915,41915,41915,41915,6
09/01/2007,15.22.00,41920,41920,41915,41915,8
09/01/2007,15.23.00,41915,41915,41915,41915,4
09/01/2007,15.24.00,41920,41920,41910,41915,23
09/01/2007,15.25.00,41915,41915,41915,41915,21
09/01/2007,15.26.00,41915,41915,41915,41915,24
09/01/2007,15.27.00,41920,41920,41910,41915,22
09/01/2007,15.28.00,41915,41920,41910,41910,52
09/01/2007,15.29.00,41910,41915,41910,41915,27
09/01/2007,15.30.00,41915,41920,41910,41915,16
09/01/2007,15.31.00,41915,41925,41915,41925,10
09/01/2007,15.32.00,41925,41925,41910,41910,39
09/01/2007,15.33.00,41910,41915,41900,41905,40
09/01/2007,15.34.00,41905,41910,41900,41900,43
09/01/2007,15.35.00,41895,41905,41895,41905,58
09/01/2007,15.36.00,41905,41910,41900,41905,15
09/01/2007,15.37.00,41905,41905,41890,41905,86
09/01/2007,15.38.00,41905,41920,41905,41920,44
09/01/2007,15.39.00,41920,41940,41920,41940,37
09/01/2007,15.40.00,41945,41955,41940,41940,97
09/01/2007,15.41.00,41940,41940,41930,41930,21
09/01/2007,15.42.00,41930,41935,41925,41925,15
09/01/2007,15.43.00,41925,41930,41915,41920,44
09/01/2007,15.44.00,41915,41930,41910,41915,17
09/01/2007,15.45.00,41910,41910,41885,41890,69
09/01/2007,15.46.00,41890,41900,41890,41900,36
09/01/2007,15.47.00,41900,41910,41900,41910,17
09/01/2007,15.48.00,41905,41905,41890,41890,96
09/01/2007,15.49.00,41890,41900,41865,41865,79
09/01/2007,15.50.00,41865,41870,41840,41845,146
09/01/2007,15.51.00,41845,41860,41845,41850,92
09/01/2007,15.52.00,41850,41865,41850,41865,25
09/01/2007,15.53.00,41860,41880,41860,41875,53
09/01/2007,15.54.00,41875,41885,41875,41885,43
09/01/2007,15.55.00,41885,41885,41880,41880,24
09/01/2007,15.56.00,41885,41905,41885,41895,59
09/01/2007,15.57.00,41900,41905,41900,41900,14
09/01/2007,15.58.00,41900,41905,41895,41895,37
09/01/2007,15.59.00,41895,41905,41890,41900,46
09/01/2007,16.00.00,41900,41910,41890,41895,47
09/01/2007,16.01.00,41900,41900,41895,41900,10
09/01/2007,16.02.00,41900,41900,41865,41865,104
09/01/2007,16.03.00,41870,41875,41865,41865,26
09/01/2007,16.04.00,41865,41885,41860,41875,105
09/01/2007,16.05.00,41875,41875,41855,41860,112
09/01/2007,16.06.00,41865,41875,41865,41865,61
09/01/2007,16.07.00,41860,41875,41860,41875,22
09/01/2007,16.08.00,41875,41885,41865,41885,36
09/01/2007,16.09.00,41890,41890,41880,41880,50
09/01/2007,16.10.00,41875,41890,41875,41885,34
09/01/2007,16.11.00,41890,41890,41880,41890,26
09/01/2007,16.12.00,41890,41890,41885,41885,8
09/01/2007,16.13.00,41885,41885,41860,41865,72
09/01/2007,16.14.00,41870,41895,41870,41890,60
09/01/2007,16.15.00,41885,41890,41885,41890,22
09/01/2007,16.16.00,41890,41890,41890,41890,8
09/01/2007,16.17.00,41890,41910,41890,41905,62
09/01/2007,16.18.00,41905,41915,41905,41910,25
09/01/2007,16.19.00,41910,41910,41895,41895,37
09/01/2007,16.20.00,41895,41915,41895,41910,31
09/01/2007,16.21.00,41910,41910,41905,41905,8
09/01/2007,16.22.00,41905,41915,41905,41915,9
09/01/2007,16.23.00,41915,41930,41915,41930,66
09/01/2007,16.24.00,41925,41940,41925,41940,52
09/01/2007,16.25.00,41940,41950,41935,41945,47
09/01/2007,16.26.00,41950,41950,41935,41940,32
09/01/2007,16.27.00,41940,41940,41930,41930,26
09/01/2007,16.28.00,41935,41950,41930,41945,32
09/01/2007,16.29.00,41950,41950,41940,41945,7
09/01/2007,16.30.00,41940,41945,41935,41935,23
09/01/2007,16.31.00,41935,41935,41920,41920,36
09/01/2007,16.32.00,41920,41930,41920,41925,34
09/01/2007,16.33.00,41920,41935,41920,41935,24
09/01/2007,16.34.00,41935,41940,41930,41940,25
09/01/2007,16.35.00,41935,41940,41930,41930,20
09/01/2007,16.36.00,41930,41935,41925,41925,21
09/01/2007,16.37.00,41925,41940,41925,41930,26
09/01/2007,16.38.00,41935,41945,41935,41940,24
09/01/2007,16.39.00,41940,41960,41940,41960,75
09/01/2007,16.40.00,41955,41965,41950,41955,34
09/01/2007,16.41.00,41950,41950,41945,41945,25
09/01/2007,16.42.00,41950,41950,41940,41940,21
09/01/2007,16.43.00,41940,41940,41935,41940,47
09/01/2007,16.44.00,41940,41950,41940,41950,23
09/01/2007,16.45.00,41950,41950,41940,41945,29
09/01/2007,16.46.00,41940,41945,41940,41940,15
09/01/2007,16.47.00,41935,41940,41935,41940,23
09/01/2007,16.48.00,41935,41950,41935,41945,29
09/01/2007,16.49.00,41950,41950,41930,41935,33
09/01/2007,16.50.00,41930,41935,41930,41935,28
09/01/2007,16.51.00,41930,41930,41930,41930,18
09/01/2007,16.52.00,41925,41925,41915,41920,79
09/01/2007,16.53.00,41920,41935,41920,41930,26
09/01/2007,16.54.00,41930,41940,41930,41940,38
09/01/2007,16.55.00,41940,41940,41940,41940,2
09/01/2007,16.56.00,41940,41940,41935,41935,9
09/01/2007,16.57.00,41930,41930,41925,41925,13
09/01/2007,16.58.00,41935,41935,41935,41935,3
09/01/2007,16.59.00,41940,41940,41940,41940,9
09/01/2007,17.00.00,41945,41955,41945,41955,28
09/01/2007,17.01.00,41955,41960,41950,41960,32
09/01/2007,17.02.00,41960,41975,41960,41970,64
09/01/2007,17.03.00,41975,41975,41970,41970,25
09/01/2007,17.04.00,41970,41970,41965,41970,56
09/01/2007,17.05.00,41970,41970,41960,41965,18
09/01/2007,17.06.00,41960,41965,41960,41960,11
09/01/2007,17.07.00,41960,41965,41960,41960,9
09/01/2007,17.08.00,41955,41955,41940,41945,34
09/01/2007,17.09.00,41945,41945,41940,41945,14
09/01/2007,17.10.00,41945,41945,41935,41935,12
09/01/2007,17.11.00,41935,41935,41925,41925,34
09/01/2007,17.12.00,41930,41930,41925,41930,22
09/01/2007,17.13.00,41925,41925,41910,41910,49
09/01/2007,17.14.00,41910,41915,41905,41915,16
09/01/2007,17.15.00,41915,41915,41900,41900,52
09/01/2007,17.16.00,41900,41905,41885,41890,37
09/01/2007,17.17.00,41895,41915,41890,41910,49
09/01/2007,17.18.00,41910,41910,41900,41900,18
09/01/2007,17.19.00,41895,41900,41870,41885,65
09/01/2007,17.20.00,41885,41885,41870,41870,45
09/01/2007,17.21.00,41870,41870,41860,41870,36
09/01/2007,17.22.00,41875,41875,41870,41870,18
09/01/2007,17.23.00,41875,41885,41875,41885,49
09/01/2007,17.24.00,41880,41880,41860,41880,95
09/01/2007,17.25.00,41880,41880,41870,41875,33
09/01/2007,17.26.00,41870,41880,41870,41875,63
09/01/2007,17.27.00,41875,41875,41855,41860,49
09/01/2007,17.28.00,41860,41860,41830,41840,78
09/01/2007,17.29.00,41835,41850,41830,41845,54
09/01/2007,17.30.00,41850,41850,41835,41835,43
09/01/2007,17.31.00,41835,41850,41830,41850,34
09/01/2007,17.32.00,41850,41855,41850,41850,22
09/01/2007,17.33.00,41850,41850,41845,41845,22
09/01/2007,17.34.00,41845,41850,41840,41840,23
09/01/2007,17.35.00,41835,41835,41835,41835,21
09/01/2007,17.36.00,41840,41840,41825,41835,34
09/01/2007,17.37.00,41830,41840,41830,41835,12
09/01/2007,17.38.00,41835,41840,41835,41840,15
09/01/2007,17.39.00,41840,41850,41835,41850,34
10/01/2007,09.00.00,41730,41730,41625,41680,234
10/01/2007,09.01.00,41680,41685,41675,41675,39
10/01/2007,09.02.00,41670,41675,41630,41640,152
10/01/2007,09.03.00,41640,41645,41635,41635,83
10/01/2007,09.04.00,41635,41640,41610,41615,96
10/01/2007,09.05.00,41620,41640,41620,41640,128
10/01/2007,09.06.00,41640,41640,41625,41635,64
10/01/2007,09.07.00,41635,41640,41630,41635,47
10/01/2007,09.08.00,41635,41635,41600,41615,142
10/01/2007,09.09.00,41620,41620,41605,41605,106
10/01/2007,09.10.00,41605,41605,41575,41580,179
10/01/2007,09.11.00,41580,41605,41570,41600,78
10/01/2007,09.12.00,41600,41625,41590,41620,78
10/01/2007,09.13.00,41620,41625,41615,41620,66
10/01/2007,09.14.00,41620,41645,41620,41640,52
10/01/2007,09.15.00,41630,41635,41625,41625,41
10/01/2007,09.16.00,41625,41625,41615,41620,39
10/01/2007,09.17.00,41625,41640,41625,41640,44
10/01/2007,09.18.00,41635,41640,41625,41630,30
10/01/2007,09.19.00,41630,41635,41620,41630,16
10/01/2007,09.20.00,41630,41640,41630,41630,26
10/01/2007,09.21.00,41630,41640,41625,41635,40
10/01/2007,09.22.00,41635,41640,41615,41615,70
10/01/2007,09.23.00,41615,41630,41615,41630,44
10/01/2007,09.24.00,41630,41640,41630,41640,30
10/01/2007,09.25.00,41635,41645,41635,41645,7
10/01/2007,09.26.00,41645,41670,41645,41665,70
10/01/2007,09.27.00,41665,41685,41665,41680,56
10/01/2007,09.28.00,41680,41685,41670,41685,40
10/01/2007,09.29.00,41685,41705,41685,41690,99
10/01/2007,09.30.00,41690,41695,41685,41690,45
10/01/2007,09.31.00,41690,41690,41685,41690,18
10/01/2007,09.32.00,41690,41705,41690,41705,42
10/01/2007,09.33.00,41705,41710,41700,41700,57
10/01/2007,09.34.00,41700,41710,41700,41710,38
10/01/2007,09.35.00,41705,41710,41705,41705,15
10/01/2007,09.36.00,41705,41715,41705,41715,32
10/01/2007,09.37.00,41715,41730,41715,41725,105
10/01/2007,09.38.00,41725,41725,41715,41715,20
10/01/2007,09.39.00,41715,41720,41705,41705,45
10/01/2007,09.40.00,41710,41715,41700,41705,39
10/01/2007,09.41.00,41710,41710,41690,41695,44
10/01/2007,09.42.00,41695,41695,41690,41690,20
10/01/2007,09.43.00,41695,41720,41695,41715,73
10/01/2007,09.44.00,41715,41715,41710,41710,41
10/01/2007,09.45.00,41710,41720,41710,41710,26
10/01/2007,09.46.00,41710,41715,41695,41710,101
10/01/2007,09.47.00,41710,41715,41700,41700,21
10/01/2007,09.48.00,41705,41705,41695,41700,25
10/01/2007,09.49.00,41700,41715,41700,41715,48
10/01/2007,09.50.00,41715,41715,41705,41710,25
10/01/2007,09.51.00,41715,41715,41710,41710,25
10/01/2007,09.52.00,41715,41715,41710,41715,16
10/01/2007,09.53.00,41715,41715,41700,41705,27
10/01/2007,09.54.00,41710,41710,41710,41710,2
10/01/2007,09.55.00,41710,41710,41685,41685,73
10/01/2007,09.56.00,41680,41685,41675,41675,74
10/01/2007,09.57.00,41675,41675,41665,41675,56
10/01/2007,09.58.00,41675,41675,41655,41660,55
10/01/2007,09.59.00,41660,41665,41645,41660,121
10/01/2007,10.00.00,41660,41660,41640,41645,94
10/01/2007,10.01.00,41650,41655,41640,41655,64
10/01/2007,10.02.00,41650,41655,41650,41655,35
10/01/2007,10.03.00,41655,41670,41650,41665,28
10/01/2007,10.04.00,41670,41680,41660,41680,54
10/01/2007,10.05.00,41675,41685,41670,41680,89
10/01/2007,10.06.00,41675,41685,41670,41685,34
10/01/2007,10.07.00,41685,41690,41685,41690,21
10/01/2007,10.08.00,41690,41690,41675,41685,35
10/01/2007,10.09.00,41690,41700,41680,41680,48
10/01/2007,10.10.00,41680,41680,41670,41670,15
10/01/2007,10.11.00,41670,41680,41670,41680,12
10/01/2007,10.12.00,41680,41680,41670,41670,11
10/01/2007,10.13.00,41675,41675,41665,41675,34
10/01/2007,10.14.00,41675,41680,41670,41670,35
10/01/2007,10.15.00,41670,41670,41655,41655,28
10/01/2007,10.16.00,41660,41660,41650,41650,39
10/01/2007,10.17.00,41650,41650,41630,41640,93
10/01/2007,10.18.00,41640,41640,41620,41635,101
10/01/2007,10.19.00,41635,41645,41625,41640,80
10/01/2007,10.20.00,41640,41650,41640,41650,17
10/01/2007,10.21.00,41645,41645,41630,41630,45
10/01/2007,10.22.00,41625,41625,41615,41615,43
10/01/2007,10.23.00,41620,41620,41580,41590,132
10/01/2007,10.24.00,41590,41600,41590,41600,57
10/01/2007,10.25.00,41600,41600,41555,41560,187
10/01/2007,10.26.00,41560,41565,41535,41550,191
10/01/2007,10.27.00,41550,41550,41505,41520,226
10/01/2007,10.28.00,41520,41530,41490,41525,158
10/01/2007,10.29.00,41525,41530,41520,41520,73
10/01/2007,10.30.00,41520,41535,41520,41525,70
10/01/2007,10.31.00,41525,41530,41525,41530,33
10/01/2007,10.32.00,41525,41535,41520,41530,77
10/01/2007,10.33.00,41530,41535,41520,41530,87
10/01/2007,10.34.00,41530,41535,41515,41530,88
10/01/2007,10.35.00,41530,41535,41525,41525,41
10/01/2007,10.36.00,41535,41535,41520,41525,48
10/01/2007,10.37.00,41520,41520,41510,41520,58
10/01/2007,10.38.00,41525,41540,41520,41540,106
10/01/2007,10.39.00,41540,41550,41540,41550,54
10/01/2007,10.40.00,41550,41555,41545,41555,51
10/01/2007,10.41.00,41555,41555,41540,41545,53
10/01/2007,10.42.00,41545,41550,41535,41540,32
10/01/2007,10.43.00,41535,41535,41515,41515,26
10/01/2007,10.44.00,41515,41525,41515,41515,46
10/01/2007,10.45.00,41520,41525,41505,41525,47
10/01/2007,10.46.00,41525,41530,41510,41510,36
10/01/2007,10.47.00,41505,41505,41480,41500,194
10/01/2007,10.48.00,41500,41510,41485,41510,75
10/01/2007,10.49.00,41510,41520,41510,41510,31
10/01/2007,10.50.00,41510,41515,41500,41505,53
10/01/2007,10.51.00,41500,41525,41500,41520,81
10/01/2007,10.52.00,41520,41530,41520,41530,49
10/01/2007,10.53.00,41530,41530,41530,41530,5
10/01/2007,10.54.00,41530,41545,41530,41545,33
10/01/2007,10.55.00,41545,41550,41535,41545,50
10/01/2007,10.56.00,41540,41545,41535,41545,18
10/01/2007,10.57.00,41540,41550,41535,41550,16
10/01/2007,10.58.00,41550,41565,41550,41560,58
10/01/2007,10.59.00,41565,41570,41555,41560,19
10/01/2007,11.00.00,41565,41565,41555,41555,26
10/01/2007,11.01.00,41550,41550,41530,41535,48
10/01/2007,11.02.00,41535,41540,41530,41535,25
10/01/2007,11.03.00,41535,41550,41530,41550,51
10/01/2007,11.04.00,41550,41555,41550,41550,20
10/01/2007,11.05.00,41550,41550,41535,41535,21
10/01/2007,11.06.00,41535,41550,41535,41550,49
10/01/2007,11.07.00,41545,41550,41540,41545,76
10/01/2007,11.08.00,41540,41550,41540,41545,33
10/01/2007,11.09.00,41545,41545,41530,41530,16
10/01/2007,11.10.00,41535,41550,41535,41535,26
10/01/2007,11.11.00,41535,41535,41535,41535,2
10/01/2007,11.13.00,41535,41550,41535,41550,37
10/01/2007,11.14.00,41550,41555,41545,41545,28
10/01/2007,11.15.00,41540,41545,41535,41540,22
10/01/2007,11.16.00,41540,41540,41540,41540,8
10/01/2007,11.17.00,41535,41540,41535,41540,4
10/01/2007,11.18.00,41540,41540,41530,41530,51
10/01/2007,11.19.00,41535,41540,41530,41535,16
10/01/2007,11.20.00,41535,41540,41535,41535,19
10/01/2007,11.21.00,41535,41535,41515,41520,69
10/01/2007,11.22.00,41520,41535,41520,41535,24
10/01/2007,11.23.00,41530,41535,41530,41530,8
10/01/2007,11.24.00,41525,41530,41525,41525,18
10/01/2007,11.25.00,41525,41525,41525,41525,13
10/01/2007,11.26.00,41525,41535,41525,41535,19
10/01/2007,11.27.00,41535,41535,41530,41530,23
10/01/2007,11.28.00,41535,41535,41530,41535,20
10/01/2007,11.29.00,41535,41535,41530,41530,22
10/01/2007,11.30.00,41530,41535,41530,41535,4
10/01/2007,11.31.00,41540,41540,41530,41530,9
10/01/2007,11.32.00,41530,41530,41525,41530,14
10/01/2007,11.33.00,41525,41525,41520,41525,10
10/01/2007,11.34.00,41525,41525,41520,41525,11
10/01/2007,11.35.00,41525,41530,41525,41530,22
10/01/2007,11.36.00,41530,41535,41530,41530,21
10/01/2007,11.37.00,41535,41535,41530,41535,9
10/01/2007,11.38.00,41530,41530,41510,41515,30
10/01/2007,11.39.00,41515,41520,41505,41510,46
10/01/2007,11.40.00,41510,41525,41510,41525,13
10/01/2007,11.41.00,41525,41530,41510,41510,53
10/01/2007,11.42.00,41510,41510,41495,41500,79
10/01/2007,11.43.00,41505,41510,41495,41495,35
10/01/2007,11.44.00,41495,41500,41490,41490,27
10/01/2007,11.45.00,41490,41500,41485,41500,20
10/01/2007,11.46.00,41505,41520,41505,41510,55
10/01/2007,11.47.00,41510,41510,41510,41510,6
10/01/2007,11.48.00,41505,41505,41495,41500,29
10/01/2007,11.49.00,41500,41505,41495,41505,22
10/01/2007,11.50.00,41500,41505,41490,41505,81
10/01/2007,11.51.00,41510,41520,41500,41515,66
10/01/2007,11.52.00,41515,41530,41515,41530,36
10/01/2007,11.53.00,41530,41540,41530,41535,55
10/01/2007,11.54.00,41535,41535,41530,41535,10
10/01/2007,11.55.00,41535,41555,41535,41555,43
10/01/2007,11.56.00,41555,41560,41555,41560,22
10/01/2007,11.57.00,41555,41570,41555,41560,45
10/01/2007,11.58.00,41560,41565,41555,41555,22
10/01/2007,11.59.00,41555,41580,41555,41575,50
10/01/2007,12.00.00,41575,41585,41570,41580,65
10/01/2007,12.01.00,41580,41580,41575,41575,34
10/01/2007,12.02.00,41575,41585,41575,41575,13
10/01/2007,12.03.00,41580,41590,41580,41590,26
10/01/2007,12.04.00,41585,41600,41585,41600,38
10/01/2007,12.05.00,41595,41595,41585,41590,9
10/01/2007,12.06.00,41590,41600,41590,41600,12
10/01/2007,12.07.00,41600,41600,41590,41590,22
10/01/2007,12.08.00,41595,41595,41590,41595,4
10/01/2007,12.09.00,41595,41600,41595,41600,13
10/01/2007,12.10.00,41590,41590,41580,41590,24
10/01/2007,12.11.00,41590,41590,41585,41585,10
10/01/2007,12.12.00,41585,41595,41585,41595,24
10/01/2007,12.13.00,41590,41590,41580,41580,11
10/01/2007,12.14.00,41580,41580,41575,41580,20
10/01/2007,12.15.00,41585,41590,41580,41585,32
10/01/2007,12.16.00,41590,41600,41590,41595,42
10/01/2007,12.17.00,41590,41600,41590,41600,8
10/01/2007,12.18.00,41600,41600,41590,41595,32
10/01/2007,12.19.00,41590,41590,41580,41585,15
10/01/2007,12.20.00,41585,41585,41580,41580,9
10/01/2007,12.21.00,41585,41585,41580,41580,12
10/01/2007,12.22.00,41580,41585,41580,41585,4
10/01/2007,12.23.00,41585,41585,41580,41585,12
10/01/2007,12.24.00,41580,41580,41570,41570,15
10/01/2007,12.25.00,41570,41575,41565,41565,28
10/01/2007,12.26.00,41565,41565,41565,41565,2
10/01/2007,12.27.00,41570,41570,41565,41570,11
10/01/2007,12.28.00,41570,41570,41570,41570,3
10/01/2007,12.29.00,41575,41575,41550,41550,66
10/01/2007,12.30.00,41555,41555,41550,41550,17
10/01/2007,12.31.00,41555,41570,41555,41570,40
10/01/2007,12.32.00,41570,41570,41570,41570,19
10/01/2007,12.33.00,41570,41570,41570,41570,3
10/01/2007,12.34.00,41575,41580,41575,41575,10
10/01/2007,12.35.00,41570,41570,41565,41565,10
10/01/2007,12.36.00,41565,41565,41555,41565,6
10/01/2007,12.37.00,41570,41575,41570,41575,9
10/01/2007,12.38.00,41570,41570,41565,41565,4
10/01/2007,12.39.00,41560,41560,41560,41560,1
10/01/2007,12.41.00,41565,41565,41560,41560,3
10/01/2007,12.42.00,41560,41560,41555,41555,9
10/01/2007,12.43.00,41560,41560,41560,41560,1
10/01/2007,12.44.00,41560,41560,41545,41545,21
10/01/2007,12.45.00,41555,41560,41550,41560,14
10/01/2007,12.46.00,41560,41565,41560,41565,7
10/01/2007,12.47.00,41565,41565,41560,41565,37
10/01/2007,12.48.00,41565,41565,41555,41565,18
10/01/2007,12.49.00,41565,41565,41560,41560,12
10/01/2007,12.50.00,41560,41560,41560,41560,3
10/01/2007,12.51.00,41560,41560,41560,41560,1
10/01/2007,12.52.00,41560,41560,41555,41555,24
10/01/2007,12.53.00,41550,41550,41550,41550,7
10/01/2007,12.54.00,41545,41550,41545,41550,10
10/01/2007,12.55.00,41550,41560,41550,41560,16
10/01/2007,12.56.00,41560,41560,41560,41560,1
10/01/2007,12.57.00,41555,41555,41555,41555,2
10/01/2007,12.58.00,41550,41550,41550,41550,6
10/01/2007,12.59.00,41550,41550,41545,41545,5
10/01/2007,13.00.00,41555,41555,41550,41555,5
10/01/2007,13.01.00,41555,41555,41555,41555,2
10/01/2007,13.02.00,41555,41555,41550,41550,5
10/01/2007,13.03.00,41555,41560,41550,41560,3
10/01/2007,13.04.00,41555,41555,41555,41555,1
10/01/2007,13.05.00,41550,41555,41550,41555,31
10/01/2007,13.06.00,41555,41555,41555,41555,10
10/01/2007,13.07.00,41555,41555,41545,41545,33
10/01/2007,13.08.00,41545,41545,41540,41540,4
10/01/2007,13.09.00,41545,41545,41545,41545,1
10/01/2007,13.10.00,41540,41545,41535,41545,11
10/01/2007,13.11.00,41545,41545,41545,41545,2
10/01/2007,13.12.00,41545,41550,41540,41550,9
10/01/2007,13.13.00,41545,41545,41540,41540,12
10/01/2007,13.14.00,41545,41545,41545,41545,4
10/01/2007,13.15.00,41545,41555,41545,41555,5
10/01/2007,13.16.00,41555,41555,41555,41555,4
10/01/2007,13.18.00,41560,41560,41560,41560,5
10/01/2007,13.19.00,41560,41570,41560,41560,27
10/01/2007,13.21.00,41565,41565,41565,41565,4
10/01/2007,13.22.00,41565,41565,41565,41565,1
10/01/2007,13.23.00,41565,41570,41565,41565,7
10/01/2007,13.24.00,41565,41565,41565,41565,3
10/01/2007,13.25.00,41565,41565,41565,41565,1
10/01/2007,13.26.00,41565,41565,41565,41565,2
10/01/2007,13.27.00,41565,41575,41565,41570,16
10/01/2007,13.28.00,41570,41580,41570,41575,11
10/01/2007,13.29.00,41580,41580,41575,41575,6
10/01/2007,13.30.00,41580,41580,41570,41580,11
10/01/2007,13.31.00,41575,41575,41575,41575,3
10/01/2007,13.32.00,41575,41575,41575,41575,1
10/01/2007,13.33.00,41580,41585,41575,41580,28
10/01/2007,13.34.00,41580,41580,41580,41580,1
10/01/2007,13.35.00,41580,41580,41580,41580,3
10/01/2007,13.36.00,41585,41585,41585,41585,1
10/01/2007,13.37.00,41580,41585,41580,41580,5
10/01/2007,13.38.00,41580,41585,41575,41575,4
10/01/2007,13.39.00,41575,41575,41565,41565,31
10/01/2007,13.40.00,41565,41565,41560,41560,9
10/01/2007,13.41.00,41565,41565,41565,41565,2
10/01/2007,13.42.00,41570,41575,41570,41575,12
10/01/2007,13.44.00,41580,41580,41575,41575,8
10/01/2007,13.45.00,41575,41575,41575,41575,5
10/01/2007,13.46.00,41575,41575,41570,41570,2
10/01/2007,13.47.00,41570,41570,41565,41565,15
10/01/2007,13.48.00,41575,41575,41575,41575,2
10/01/2007,13.49.00,41570,41570,41570,41570,3
10/01/2007,13.50.00,41570,41570,41570,41570,2
10/01/2007,13.51.00,41570,41590,41570,41580,16
10/01/2007,13.52.00,41580,41585,41580,41585,6
10/01/2007,13.53.00,41585,41585,41575,41575,3
10/01/2007,13.54.00,41575,41580,41575,41580,3
10/01/2007,13.55.00,41575,41580,41570,41580,9
10/01/2007,13.56.00,41580,41580,41575,41580,13
10/01/2007,13.57.00,41580,41585,41575,41580,17
10/01/2007,13.58.00,41585,41590,41585,41590,17
10/01/2007,13.59.00,41585,41590,41585,41590,12
10/01/2007,14.00.00,41590,41590,41585,41585,12
10/01/2007,14.01.00,41590,41595,41590,41595,32
10/01/2007,14.02.00,41590,41600,41590,41600,7
10/01/2007,14.03.00,41600,41605,41590,41590,26
10/01/2007,14.04.00,41590,41605,41590,41595,32
10/01/2007,14.05.00,41595,41605,41590,41595,18
10/01/2007,14.06.00,41590,41595,41585,41590,18
10/01/2007,14.07.00,41585,41590,41570,41570,31
10/01/2007,14.08.00,41570,41575,41565,41575,16
10/01/2007,14.09.00,41580,41580,41575,41575,6
10/01/2007,14.10.00,41575,41575,41575,41575,3
10/01/2007,14.11.00,41575,41580,41575,41580,9
10/01/2007,14.12.00,41575,41585,41575,41585,8
10/01/2007,14.13.00,41585,41585,41575,41580,13
10/01/2007,14.14.00,41580,41590,41580,41580,29
10/01/2007,14.15.00,41580,41580,41575,41575,6
10/01/2007,14.16.00,41570,41575,41570,41575,13
10/01/2007,14.17.00,41570,41570,41560,41565,15
10/01/2007,14.18.00,41565,41570,41560,41565,14
10/01/2007,14.19.00,41565,41565,41565,41565,3
10/01/2007,14.20.00,41560,41560,41550,41560,17
10/01/2007,14.21.00,41560,41565,41555,41565,18
10/01/2007,14.22.00,41560,41575,41560,41575,16
10/01/2007,14.23.00,41570,41570,41565,41570,3
10/01/2007,14.24.00,41570,41570,41570,41570,2
10/01/2007,14.25.00,41570,41570,41565,41565,2
10/01/2007,14.26.00,41565,41570,41565,41570,6
10/01/2007,14.27.00,41570,41575,41570,41575,5
10/01/2007,14.28.00,41575,41575,41575,41575,1
10/01/2007,14.29.00,41575,41575,41565,41565,4
10/01/2007,14.30.00,41575,41585,41570,41570,31
10/01/2007,14.31.00,41580,41580,41570,41570,8
10/01/2007,14.32.00,41565,41580,41560,41580,20
10/01/2007,14.33.00,41585,41585,41575,41575,3
10/01/2007,14.34.00,41580,41580,41565,41565,11
10/01/2007,14.35.00,41570,41575,41565,41570,12
10/01/2007,14.36.00,41570,41570,41570,41570,2
10/01/2007,14.38.00,41570,41580,41570,41575,33
10/01/2007,14.39.00,41580,41580,41575,41575,8
10/01/2007,14.40.00,41570,41575,41570,41570,8
10/01/2007,14.41.00,41570,41575,41570,41575,11
10/01/2007,14.42.00,41575,41575,41570,41570,8
10/01/2007,14.43.00,41570,41570,41570,41570,6
10/01/2007,14.44.00,41575,41575,41570,41570,11
10/01/2007,14.45.00,41575,41580,41575,41580,8
10/01/2007,14.46.00,41580,41580,41580,41580,8
10/01/2007,14.47.00,41580,41580,41575,41575,22
10/01/2007,14.48.00,41580,41580,41575,41575,13
10/01/2007,14.49.00,41575,41580,41550,41560,42
10/01/2007,14.50.00,41560,41565,41560,41560,23
10/01/2007,14.51.00,41560,41560,41555,41560,12
10/01/2007,14.52.00,41565,41565,41565,41565,10
10/01/2007,14.53.00,41560,41565,41560,41565,5
10/01/2007,14.54.00,41560,41570,41555,41565,20
10/01/2007,14.55.00,41570,41570,41565,41570,12
10/01/2007,14.56.00,41570,41575,41565,41570,16
10/01/2007,14.57.00,41565,41575,41565,41570,13
10/01/2007,14.58.00,41570,41575,41570,41575,8
10/01/2007,14.59.00,41575,41580,41575,41580,17
10/01/2007,15.00.00,41585,41585,41575,41580,19
10/01/2007,15.01.00,41580,41590,41580,41585,27
10/01/2007,15.02.00,41580,41580,41575,41575,14
10/01/2007,15.03.00,41575,41575,41570,41570,21
10/01/2007,15.04.00,41575,41575,41570,41570,14
10/01/2007,15.05.00,41570,41570,41565,41565,9
10/01/2007,15.06.00,41565,41570,41565,41570,5
10/01/2007,15.07.00,41570,41570,41565,41565,5
10/01/2007,15.08.00,41570,41575,41570,41575,7
10/01/2007,15.09.00,41570,41575,41565,41565,14
10/01/2007,15.10.00,41565,41570,41560,41565,6
10/01/2007,15.11.00,41565,41570,41565,41565,13
10/01/2007,15.12.00,41565,41575,41565,41570,5
10/01/2007,15.13.00,41570,41570,41560,41560,17
10/01/2007,15.14.00,41565,41570,41565,41570,9
10/01/2007,15.17.00,41575,41575,41575,41575,5
10/01/2007,15.18.00,41580,41580,41575,41575,2
10/01/2007,15.19.00,41575,41575,41565,41565,14
10/01/2007,15.20.00,41565,41565,41560,41565,5
10/01/2007,15.21.00,41565,41565,41560,41560,12
10/01/2007,15.22.00,41560,41560,41560,41560,4
10/01/2007,15.23.00,41565,41565,41565,41565,6
10/01/2007,15.24.00,41570,41570,41570,41570,5
10/01/2007,15.25.00,41575,41580,41575,41575,7
10/01/2007,15.26.00,41580,41585,41580,41580,25
10/01/2007,15.28.00,41580,41585,41580,41580,5
10/01/2007,15.29.00,41580,41590,41580,41590,11
10/01/2007,15.30.00,41590,41600,41585,41595,31
10/01/2007,15.31.00,41595,41610,41595,41605,86
10/01/2007,15.32.00,41610,41615,41605,41615,71
10/01/2007,15.33.00,41615,41620,41605,41610,47
10/01/2007,15.34.00,41605,41605,41585,41585,58
10/01/2007,15.35.00,41585,41600,41580,41595,62
10/01/2007,15.36.00,41590,41590,41580,41590,34
10/01/2007,15.37.00,41595,41600,41585,41595,30
10/01/2007,15.38.00,41595,41595,41585,41590,24
10/01/2007,15.39.00,41585,41595,41575,41575,69
10/01/2007,15.40.00,41570,41580,41565,41580,29
10/01/2007,15.41.00,41575,41575,41565,41565,33
10/01/2007,15.42.00,41570,41570,41540,41540,78
10/01/2007,15.43.00,41545,41555,41540,41555,50
10/01/2007,15.44.00,41560,41570,41555,41565,40
10/01/2007,15.45.00,41565,41565,41550,41550,38
10/01/2007,15.46.00,41555,41570,41555,41560,42
10/01/2007,15.47.00,41565,41595,41565,41585,61
10/01/2007,15.48.00,41590,41590,41575,41580,37
10/01/2007,15.49.00,41575,41580,41570,41575,26
10/01/2007,15.50.00,41575,41575,41560,41565,26
10/01/2007,15.51.00,41570,41580,41570,41575,23
10/01/2007,15.52.00,41575,41575,41570,41575,12
10/01/2007,15.53.00,41570,41575,41565,41565,12
10/01/2007,15.54.00,41565,41575,41565,41570,11
10/01/2007,15.55.00,41565,41580,41560,41580,39
10/01/2007,15.56.00,41580,41595,41580,41595,34
10/01/2007,15.57.00,41595,41600,41590,41600,20
10/01/2007,15.58.00,41590,41595,41585,41585,17
10/01/2007,15.59.00,41585,41590,41585,41585,6
10/01/2007,16.00.00,41590,41600,41575,41600,19
10/01/2007,16.01.00,41600,41620,41600,41620,40
10/01/2007,16.02.00,41625,41645,41620,41640,159
10/01/2007,16.03.00,41640,41645,41640,41640,34
10/01/2007,16.04.00,41640,41650,41625,41625,50
10/01/2007,16.05.00,41625,41645,41625,41640,45
10/01/2007,16.06.00,41640,41650,41635,41645,32
10/01/2007,16.07.00,41645,41650,41625,41625,59
10/01/2007,16.08.00,41620,41630,41620,41620,31
10/01/2007,16.09.00,41625,41630,41625,41630,26
10/01/2007,16.10.00,41635,41635,41630,41630,28
10/01/2007,16.11.00,41625,41625,41610,41620,89
10/01/2007,16.12.00,41620,41630,41620,41625,36
10/01/2007,16.13.00,41625,41625,41595,41605,76
10/01/2007,16.14.00,41610,41615,41605,41610,18
10/01/2007,16.15.00,41610,41620,41605,41620,28
10/01/2007,16.16.00,41615,41650,41610,41650,51
10/01/2007,16.17.00,41655,41670,41645,41665,86
10/01/2007,16.18.00,41665,41670,41660,41660,73
10/01/2007,16.19.00,41660,41685,41660,41685,123
10/01/2007,16.20.00,41680,41685,41675,41675,35
10/01/2007,16.21.00,41675,41680,41670,41675,51
10/01/2007,16.22.00,41675,41680,41665,41675,48
10/01/2007,16.23.00,41675,41680,41670,41680,39
10/01/2007,16.24.00,41675,41680,41660,41665,40
10/01/2007,16.25.00,41670,41670,41665,41665,17
10/01/2007,16.26.00,41665,41665,41660,41660,35
10/01/2007,16.27.00,41660,41660,41650,41650,34
10/01/2007,16.28.00,41650,41655,41645,41655,32
10/01/2007,16.29.00,41650,41655,41645,41650,20
10/01/2007,16.30.00,41645,41655,41645,41655,13
10/01/2007,16.31.00,41650,41650,41615,41620,68
10/01/2007,16.32.00,41615,41625,41610,41625,51
10/01/2007,16.33.00,41630,41640,41630,41635,20
10/01/2007,16.34.00,41630,41645,41630,41640,22
10/01/2007,16.35.00,41640,41650,41635,41640,42
10/01/2007,16.36.00,41635,41655,41635,41655,25
10/01/2007,16.37.00,41660,41660,41645,41655,42
10/01/2007,16.38.00,41655,41670,41640,41665,41
10/01/2007,16.39.00,41670,41685,41665,41685,54
10/01/2007,16.40.00,41685,41685,41680,41685,29
10/01/2007,16.41.00,41685,41710,41685,41705,104
10/01/2007,16.42.00,41710,41715,41700,41710,88
10/01/2007,16.43.00,41715,41715,41700,41710,64
10/01/2007,16.44.00,41710,41720,41700,41710,37
10/01/2007,16.45.00,41705,41730,41705,41730,63
10/01/2007,16.46.00,41735,41740,41730,41730,71
10/01/2007,16.47.00,41735,41735,41715,41720,39
10/01/2007,16.48.00,41720,41725,41720,41720,37
10/01/2007,16.49.00,41725,41725,41725,41725,19
10/01/2007,16.50.00,41725,41730,41715,41725,54
10/01/2007,16.51.00,41725,41735,41720,41720,63
10/01/2007,16.52.00,41720,41720,41700,41700,37
10/01/2007,16.53.00,41700,41700,41690,41690,41
10/01/2007,16.54.00,41695,41705,41695,41705,24
10/01/2007,16.55.00,41705,41705,41695,41700,22
10/01/2007,16.56.00,41700,41700,41700,41700,12
10/01/2007,16.57.00,41700,41700,41700,41700,10
10/01/2007,16.58.00,41700,41705,41695,41705,16
10/01/2007,16.59.00,41705,41710,41705,41710,8
10/01/2007,17.00.00,41710,41710,41705,41705,31
10/01/2007,17.01.00,41700,41700,41680,41690,68
10/01/2007,17.02.00,41690,41690,41680,41685,21
10/01/2007,17.03.00,41685,41685,41660,41670,50
10/01/2007,17.04.00,41665,41675,41665,41670,24
10/01/2007,17.05.00,41670,41680,41665,41675,50
10/01/2007,17.06.00,41675,41675,41675,41675,8
10/01/2007,17.07.00,41680,41685,41680,41685,18
10/01/2007,17.08.00,41685,41685,41675,41675,11
10/01/2007,17.09.00,41675,41675,41670,41670,40
10/01/2007,17.10.00,41670,41675,41665,41665,31
10/01/2007,17.11.00,41665,41665,41640,41645,88
10/01/2007,17.12.00,41640,41645,41630,41640,49
10/01/2007,17.13.00,41645,41650,41640,41640,19
10/01/2007,17.14.00,41645,41650,41645,41650,40
10/01/2007,17.15.00,41650,41655,41645,41655,19
10/01/2007,17.16.00,41660,41660,41650,41655,30
10/01/2007,17.17.00,41655,41665,41655,41665,22
10/01/2007,17.18.00,41665,41665,41655,41655,17
10/01/2007,17.19.00,41655,41655,41655,41655,11
10/01/2007,17.20.00,41655,41655,41645,41645,37
10/01/2007,17.21.00,41645,41650,41645,41650,13
10/01/2007,17.22.00,41650,41655,41645,41655,9
10/01/2007,17.23.00,41660,41660,41650,41650,22
10/01/2007,17.24.00,41645,41650,41625,41635,129
10/01/2007,17.25.00,41630,41635,41625,41630,31
10/01/2007,17.26.00,41625,41630,41615,41620,38
10/01/2007,17.27.00,41620,41620,41600,41605,54
10/01/2007,17.28.00,41600,41605,41575,41585,58
10/01/2007,17.29.00,41580,41615,41580,41610,82
10/01/2007,17.30.00,41610,41620,41610,41615,26
10/01/2007,17.31.00,41615,41615,41605,41610,17
10/01/2007,17.32.00,41605,41615,41605,41605,27
10/01/2007,17.33.00,41610,41610,41600,41600,21
10/01/2007,17.34.00,41600,41605,41595,41595,32
10/01/2007,17.35.00,41595,41605,41595,41595,15
10/01/2007,17.36.00,41600,41600,41600,41600,9
10/01/2007,17.37.00,41605,41620,41600,41620,20
10/01/2007,17.38.00,41620,41625,41615,41615,37
10/01/2007,17.39.00,41615,41620,41610,41610,49