DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/01/2007,17.39.00,42210,42215,42200,42200,84
12/01/2007,09.00.00,42160,42185,42160,42160,94
12/01/2007,09.01.00,42160,42165,42145,42165,100
12/01/2007,09.02.00,42165,42165,42160,42165,69
12/01/2007,09.03.00,42160,42170,42160,42165,49
12/01/2007,09.04.00,42165,42165,42155,42160,30
12/01/2007,09.05.00,42160,42165,42160,42165,65
12/01/2007,09.06.00,42165,42180,42165,42180,62
12/01/2007,09.07.00,42180,42180,42170,42175,18
12/01/2007,09.08.00,42175,42190,42175,42185,35
12/01/2007,09.09.00,42180,42185,42180,42185,16
12/01/2007,09.10.00,42180,42190,42175,42180,27
12/01/2007,09.11.00,42180,42185,42165,42170,32
12/01/2007,09.12.00,42170,42170,42160,42160,55
12/01/2007,09.13.00,42160,42160,42150,42155,63
12/01/2007,09.14.00,42160,42160,42135,42135,62
12/01/2007,09.15.00,42135,42145,42135,42135,67
12/01/2007,09.16.00,42140,42145,42140,42140,40
12/01/2007,09.17.00,42140,42160,42140,42160,43
12/01/2007,09.18.00,42160,42180,42155,42180,37
12/01/2007,09.19.00,42180,42195,42180,42195,51
12/01/2007,09.20.00,42195,42200,42190,42190,68
12/01/2007,09.21.00,42190,42195,42185,42190,28
12/01/2007,09.22.00,42190,42200,42190,42200,33
12/01/2007,09.23.00,42205,42235,42205,42235,77
12/01/2007,09.24.00,42240,42245,42225,42230,76
12/01/2007,09.25.00,42225,42245,42225,42230,122
12/01/2007,09.26.00,42230,42245,42225,42245,67
12/01/2007,09.27.00,42245,42250,42240,42250,44
12/01/2007,09.28.00,42255,42280,42255,42275,101
12/01/2007,09.29.00,42275,42280,42270,42275,42
12/01/2007,09.30.00,42280,42280,42275,42275,29
12/01/2007,09.31.00,42275,42275,42260,42260,20
12/01/2007,09.32.00,42260,42265,42255,42260,24
12/01/2007,09.33.00,42260,42265,42260,42260,12
12/01/2007,09.34.00,42260,42260,42250,42255,53
12/01/2007,09.35.00,42250,42265,42250,42265,30
12/01/2007,09.36.00,42265,42275,42265,42265,48
12/01/2007,09.37.00,42265,42270,42260,42260,33
12/01/2007,09.38.00,42260,42270,42255,42260,47
12/01/2007,09.39.00,42265,42270,42250,42265,39
12/01/2007,09.40.00,42265,42270,42260,42260,40
12/01/2007,09.41.00,42260,42260,42245,42245,40
12/01/2007,09.42.00,42250,42255,42240,42250,29
12/01/2007,09.43.00,42245,42250,42240,42240,33
12/01/2007,09.44.00,42240,42245,42230,42235,21
12/01/2007,09.45.00,42235,42240,42230,42230,27
12/01/2007,09.46.00,42235,42245,42235,42245,41
12/01/2007,09.47.00,42245,42250,42240,42250,20
12/01/2007,09.48.00,42250,42260,42250,42255,53
12/01/2007,09.49.00,42260,42260,42255,42255,23
12/01/2007,09.50.00,42260,42270,42260,42270,64
12/01/2007,09.51.00,42265,42290,42265,42285,72
12/01/2007,09.52.00,42285,42305,42285,42300,76
12/01/2007,09.53.00,42300,42310,42290,42295,98
12/01/2007,09.54.00,42295,42310,42290,42310,56
12/01/2007,09.55.00,42310,42315,42305,42310,33
12/01/2007,09.56.00,42305,42320,42305,42315,54
12/01/2007,09.57.00,42320,42320,42300,42300,19
12/01/2007,09.58.00,42305,42310,42300,42305,36
12/01/2007,09.59.00,42305,42305,42290,42295,28
12/01/2007,10.00.00,42295,42300,42290,42295,47
12/01/2007,10.01.00,42290,42290,42285,42290,21
12/01/2007,10.02.00,42290,42300,42290,42295,24
12/01/2007,10.03.00,42295,42305,42290,42305,41
12/01/2007,10.04.00,42305,42305,42295,42305,16
12/01/2007,10.05.00,42300,42315,42300,42310,25
12/01/2007,10.06.00,42305,42310,42295,42300,25
12/01/2007,10.07.00,42300,42300,42295,42300,18
12/01/2007,10.08.00,42300,42300,42300,42300,19
12/01/2007,10.09.00,42305,42340,42300,42335,164
12/01/2007,10.10.00,42335,42350,42330,42330,93
12/01/2007,10.11.00,42330,42335,42325,42330,21
12/01/2007,10.12.00,42335,42345,42335,42345,59
12/01/2007,10.13.00,42345,42360,42345,42360,69
12/01/2007,10.14.00,42360,42365,42350,42355,66
12/01/2007,10.15.00,42355,42360,42350,42355,25
12/01/2007,10.16.00,42355,42360,42350,42350,49
12/01/2007,10.17.00,42355,42360,42350,42355,36
12/01/2007,10.18.00,42355,42355,42345,42350,42
12/01/2007,10.19.00,42355,42360,42350,42360,25
12/01/2007,10.20.00,42365,42365,42360,42360,28
12/01/2007,10.21.00,42360,42365,42355,42355,48
12/01/2007,10.22.00,42355,42360,42350,42360,37
12/01/2007,10.23.00,42360,42380,42360,42365,86
12/01/2007,10.24.00,42370,42370,42355,42355,24
12/01/2007,10.25.00,42360,42365,42350,42360,39
12/01/2007,10.26.00,42355,42355,42340,42340,47
12/01/2007,10.27.00,42345,42345,42330,42345,36
12/01/2007,10.28.00,42340,42345,42340,42345,9
12/01/2007,10.29.00,42345,42350,42340,42340,13
12/01/2007,10.30.00,42340,42345,42330,42330,16
12/01/2007,10.31.00,42335,42340,42330,42335,28
12/01/2007,10.32.00,42335,42340,42335,42335,12
12/01/2007,10.33.00,42330,42335,42325,42335,35
12/01/2007,10.34.00,42335,42340,42330,42340,12
12/01/2007,10.35.00,42335,42340,42330,42335,13
12/01/2007,10.36.00,42330,42340,42330,42330,41
12/01/2007,10.37.00,42330,42335,42325,42330,16
12/01/2007,10.38.00,42330,42340,42330,42335,23
12/01/2007,10.39.00,42335,42335,42330,42330,8
12/01/2007,10.40.00,42335,42335,42325,42325,26
12/01/2007,10.41.00,42330,42335,42330,42335,21
12/01/2007,10.42.00,42330,42335,42330,42335,7
12/01/2007,10.43.00,42335,42345,42335,42345,22
12/01/2007,10.44.00,42345,42345,42340,42345,18
12/01/2007,10.45.00,42345,42355,42345,42350,36
12/01/2007,10.46.00,42350,42350,42340,42345,13
12/01/2007,10.47.00,42340,42340,42330,42330,16
12/01/2007,10.48.00,42335,42335,42315,42315,75
12/01/2007,10.49.00,42315,42320,42315,42320,19
12/01/2007,10.50.00,42315,42330,42315,42330,33
12/01/2007,10.51.00,42325,42325,42315,42315,19
12/01/2007,10.52.00,42310,42325,42310,42315,23
12/01/2007,10.53.00,42320,42320,42310,42310,13
12/01/2007,10.54.00,42310,42310,42300,42305,32
12/01/2007,10.55.00,42300,42310,42300,42305,25
12/01/2007,10.56.00,42300,42305,42300,42300,13
12/01/2007,10.57.00,42305,42305,42295,42300,10
12/01/2007,10.58.00,42300,42305,42285,42285,44
12/01/2007,10.59.00,42285,42295,42285,42285,27
12/01/2007,11.00.00,42280,42300,42280,42300,38
12/01/2007,11.01.00,42295,42300,42295,42300,7
12/01/2007,11.02.00,42300,42305,42295,42305,57
12/01/2007,11.03.00,42305,42305,42300,42305,26
12/01/2007,11.04.00,42305,42310,42305,42305,13
12/01/2007,11.05.00,42310,42310,42300,42300,16
12/01/2007,11.06.00,42300,42305,42295,42295,12
12/01/2007,11.07.00,42295,42295,42270,42275,85
12/01/2007,11.08.00,42275,42285,42275,42285,26
12/01/2007,11.09.00,42280,42280,42275,42275,16
12/01/2007,11.10.00,42275,42285,42275,42285,15
12/01/2007,11.11.00,42285,42290,42280,42285,41
12/01/2007,11.12.00,42285,42290,42285,42290,4
12/01/2007,11.13.00,42285,42285,42280,42280,30
12/01/2007,11.14.00,42280,42280,42280,42280,23
12/01/2007,11.15.00,42285,42285,42275,42275,52
12/01/2007,11.16.00,42275,42280,42265,42270,21
12/01/2007,11.17.00,42270,42275,42270,42275,9
12/01/2007,11.18.00,42280,42290,42280,42290,31
12/01/2007,11.19.00,42290,42290,42285,42285,4
12/01/2007,11.20.00,42285,42290,42285,42285,10
12/01/2007,11.21.00,42285,42285,42280,42280,10
12/01/2007,11.22.00,42285,42285,42280,42280,3
12/01/2007,11.23.00,42280,42280,42270,42270,22
12/01/2007,11.24.00,42275,42280,42275,42280,16
12/01/2007,11.25.00,42275,42275,42275,42275,1
12/01/2007,11.26.00,42275,42275,42260,42260,46
12/01/2007,11.27.00,42260,42265,42250,42265,58
12/01/2007,11.28.00,42265,42265,42260,42260,16
12/01/2007,11.29.00,42260,42265,42255,42255,22
12/01/2007,11.30.00,42255,42255,42245,42250,29
12/01/2007,11.31.00,42245,42250,42245,42250,26
12/01/2007,11.32.00,42245,42250,42240,42250,14
12/01/2007,11.33.00,42250,42255,42250,42250,19
12/01/2007,11.34.00,42250,42260,42245,42245,30
12/01/2007,11.35.00,42245,42255,42245,42255,23
12/01/2007,11.36.00,42250,42265,42250,42265,25
12/01/2007,11.37.00,42265,42265,42260,42265,21
12/01/2007,11.38.00,42265,42270,42255,42265,76
12/01/2007,11.39.00,42260,42265,42260,42265,41
12/01/2007,11.40.00,42265,42270,42265,42270,12
12/01/2007,11.41.00,42270,42280,42270,42280,28
12/01/2007,11.42.00,42285,42285,42275,42280,15
12/01/2007,11.43.00,42275,42280,42275,42280,16
12/01/2007,11.44.00,42275,42280,42275,42280,7
12/01/2007,11.45.00,42285,42290,42280,42280,18
12/01/2007,11.46.00,42280,42280,42280,42280,4
12/01/2007,11.47.00,42285,42290,42280,42280,12
12/01/2007,11.48.00,42280,42285,42280,42285,7
12/01/2007,11.49.00,42290,42290,42290,42290,5
12/01/2007,11.50.00,42290,42295,42285,42295,12
12/01/2007,11.51.00,42290,42305,42290,42305,41
12/01/2007,11.52.00,42305,42305,42300,42300,23
12/01/2007,11.53.00,42300,42300,42295,42300,8
12/01/2007,11.54.00,42305,42305,42300,42305,9
12/01/2007,11.55.00,42310,42315,42305,42315,17
12/01/2007,11.56.00,42315,42320,42310,42320,27
12/01/2007,11.57.00,42320,42325,42310,42310,13
12/01/2007,11.58.00,42315,42315,42315,42315,20
12/01/2007,11.59.00,42310,42310,42310,42310,8
12/01/2007,12.00.00,42310,42310,42300,42300,34
12/01/2007,12.01.00,42305,42310,42305,42310,6
12/01/2007,12.02.00,42310,42315,42310,42315,13
12/01/2007,12.03.00,42315,42315,42310,42310,6
12/01/2007,12.04.00,42310,42315,42305,42305,23
12/01/2007,12.05.00,42300,42300,42295,42300,11
12/01/2007,12.06.00,42300,42310,42300,42305,20
12/01/2007,12.07.00,42305,42305,42305,42305,2
12/01/2007,12.08.00,42305,42305,42295,42300,16
12/01/2007,12.09.00,42295,42300,42295,42300,6
12/01/2007,12.10.00,42295,42300,42290,42300,25
12/01/2007,12.11.00,42300,42300,42300,42300,12
12/01/2007,12.12.00,42300,42300,42295,42295,9
12/01/2007,12.13.00,42295,42295,42285,42285,24
12/01/2007,12.14.00,42280,42285,42275,42285,21
12/01/2007,12.15.00,42285,42285,42280,42285,9
12/01/2007,12.16.00,42285,42290,42285,42285,10
12/01/2007,12.17.00,42285,42285,42285,42285,6
12/01/2007,12.18.00,42285,42285,42285,42285,4
12/01/2007,12.19.00,42280,42285,42280,42285,8
12/01/2007,12.20.00,42285,42285,42285,42285,1
12/01/2007,12.21.00,42285,42285,42285,42285,2
12/01/2007,12.22.00,42280,42280,42280,42280,4
12/01/2007,12.23.00,42280,42280,42280,42280,2
12/01/2007,12.24.00,42280,42280,42280,42280,2
12/01/2007,12.25.00,42285,42285,42285,42285,1
12/01/2007,12.26.00,42280,42280,42280,42280,2
12/01/2007,12.27.00,42285,42285,42280,42280,4
12/01/2007,12.28.00,42280,42280,42270,42270,6
12/01/2007,12.29.00,42270,42275,42270,42275,4
12/01/2007,12.30.00,42275,42280,42275,42280,3
12/01/2007,12.32.00,42280,42280,42275,42275,3
12/01/2007,12.33.00,42280,42280,42280,42280,2
12/01/2007,12.34.00,42280,42280,42280,42280,1
12/01/2007,12.35.00,42280,42280,42280,42280,4
12/01/2007,12.36.00,42280,42285,42280,42285,4
12/01/2007,12.37.00,42285,42285,42285,42285,2
12/01/2007,12.38.00,42285,42285,42285,42285,2
12/01/2007,12.40.00,42285,42290,42285,42290,11
12/01/2007,12.41.00,42295,42295,42290,42290,10
12/01/2007,12.42.00,42295,42295,42295,42295,3
12/01/2007,12.43.00,42300,42300,42295,42295,7
12/01/2007,12.44.00,42290,42290,42290,42290,3
12/01/2007,12.45.00,42290,42290,42280,42280,24
12/01/2007,12.46.00,42280,42280,42275,42280,10
12/01/2007,12.47.00,42275,42275,42275,42275,9
12/01/2007,12.48.00,42280,42280,42280,42280,4
12/01/2007,12.49.00,42280,42285,42280,42285,12
12/01/2007,12.50.00,42285,42285,42280,42280,6
12/01/2007,12.51.00,42285,42285,42285,42285,2
12/01/2007,12.52.00,42285,42285,42285,42285,5
12/01/2007,12.53.00,42280,42280,42280,42280,6
12/01/2007,12.54.00,42280,42285,42280,42285,9
12/01/2007,12.55.00,42285,42290,42285,42290,6
12/01/2007,12.56.00,42290,42290,42280,42280,13
12/01/2007,12.57.00,42285,42285,42285,42285,4
12/01/2007,12.58.00,42285,42285,42285,42285,1
12/01/2007,12.59.00,42280,42285,42280,42285,3
12/01/2007,13.00.00,42280,42280,42280,42280,10
12/01/2007,13.01.00,42280,42280,42280,42280,2
12/01/2007,13.02.00,42285,42295,42285,42295,9
12/01/2007,13.03.00,42295,42305,42295,42305,12
12/01/2007,13.04.00,42300,42300,42300,42300,2
12/01/2007,13.05.00,42300,42305,42300,42305,5
12/01/2007,13.07.00,42305,42305,42305,42305,10
12/01/2007,13.08.00,42305,42305,42300,42300,11
12/01/2007,13.09.00,42295,42305,42295,42300,6
12/01/2007,13.10.00,42300,42300,42300,42300,2
12/01/2007,13.13.00,42300,42300,42300,42300,1
12/01/2007,13.14.00,42300,42300,42295,42295,4
12/01/2007,13.17.00,42300,42300,42295,42295,4
12/01/2007,13.18.00,42300,42300,42290,42295,7
12/01/2007,13.19.00,42295,42295,42295,42295,3
12/01/2007,13.20.00,42295,42295,42295,42295,2
12/01/2007,13.21.00,42295,42295,42290,42290,3
12/01/2007,13.22.00,42285,42285,42285,42285,4
12/01/2007,13.23.00,42280,42285,42280,42280,9
12/01/2007,13.24.00,42285,42285,42280,42280,5
12/01/2007,13.25.00,42275,42275,42265,42275,14
12/01/2007,13.26.00,42265,42270,42265,42270,4
12/01/2007,13.27.00,42270,42270,42270,42270,2
12/01/2007,13.28.00,42275,42280,42275,42280,4
12/01/2007,13.29.00,42275,42275,42275,42275,5
12/01/2007,13.30.00,42270,42275,42270,42275,9
12/01/2007,13.31.00,42275,42275,42275,42275,4
12/01/2007,13.32.00,42275,42275,42275,42275,2
12/01/2007,13.33.00,42275,42275,42275,42275,3
12/01/2007,13.34.00,42275,42275,42275,42275,3
12/01/2007,13.35.00,42275,42275,42275,42275,4
12/01/2007,13.36.00,42280,42285,42275,42275,18
12/01/2007,13.37.00,42275,42275,42275,42275,1
12/01/2007,13.38.00,42275,42275,42275,42275,9
12/01/2007,13.40.00,42280,42280,42280,42280,5
12/01/2007,13.41.00,42280,42285,42280,42285,4
12/01/2007,13.44.00,42280,42280,42280,42280,1
12/01/2007,13.45.00,42275,42275,42270,42270,8
12/01/2007,13.46.00,42275,42280,42275,42280,6
12/01/2007,13.47.00,42275,42275,42275,42275,1
12/01/2007,13.49.00,42270,42270,42260,42265,12
12/01/2007,13.50.00,42270,42270,42265,42270,7
12/01/2007,13.51.00,42270,42280,42270,42280,12
12/01/2007,13.52.00,42280,42280,42280,42280,2
12/01/2007,13.53.00,42275,42275,42275,42275,2
12/01/2007,13.54.00,42280,42280,42280,42280,3
12/01/2007,13.55.00,42280,42280,42280,42280,1
12/01/2007,13.56.00,42285,42285,42285,42285,6
12/01/2007,13.57.00,42285,42285,42285,42285,4
12/01/2007,13.58.00,42285,42285,42285,42285,1
12/01/2007,13.59.00,42285,42285,42285,42285,2
12/01/2007,14.00.00,42285,42285,42275,42275,12
12/01/2007,14.01.00,42275,42275,42275,42275,1
12/01/2007,14.02.00,42275,42275,42275,42275,2
12/01/2007,14.03.00,42275,42275,42275,42275,4
12/01/2007,14.04.00,42280,42280,42270,42270,10
12/01/2007,14.05.00,42270,42270,42265,42270,21
12/01/2007,14.06.00,42270,42275,42270,42275,6
12/01/2007,14.07.00,42270,42275,42270,42275,8
12/01/2007,14.08.00,42275,42275,42270,42275,11
12/01/2007,14.09.00,42275,42275,42265,42265,8
12/01/2007,14.10.00,42270,42270,42270,42270,1
12/01/2007,14.11.00,42270,42270,42265,42265,3
12/01/2007,14.12.00,42265,42270,42265,42270,6
12/01/2007,14.15.00,42265,42265,42260,42260,13
12/01/2007,14.16.00,42260,42260,42260,42260,6
12/01/2007,14.17.00,42260,42265,42260,42265,5
12/01/2007,14.18.00,42265,42275,42265,42275,8
12/01/2007,14.19.00,42275,42275,42275,42275,1
12/01/2007,14.20.00,42270,42270,42265,42265,3
12/01/2007,14.21.00,42270,42270,42265,42265,8
12/01/2007,14.22.00,42265,42265,42265,42265,1
12/01/2007,14.23.00,42265,42265,42255,42255,17
12/01/2007,14.24.00,42260,42265,42260,42265,5
12/01/2007,14.25.00,42260,42260,42260,42260,1
12/01/2007,14.27.00,42265,42265,42260,42260,5
12/01/2007,14.28.00,42265,42270,42265,42270,10
12/01/2007,14.29.00,42270,42270,42260,42265,4
12/01/2007,14.30.00,42270,42290,42225,42240,192
12/01/2007,14.31.00,42245,42255,42235,42250,58
12/01/2007,14.32.00,42250,42255,42245,42255,33
12/01/2007,14.33.00,42260,42260,42250,42255,10
12/01/2007,14.34.00,42255,42260,42240,42240,29
12/01/2007,14.35.00,42240,42250,42220,42225,56
12/01/2007,14.36.00,42220,42230,42215,42220,48
12/01/2007,14.37.00,42220,42230,42210,42215,42
12/01/2007,14.38.00,42210,42215,42210,42210,56
12/01/2007,14.39.00,42205,42220,42200,42220,63
12/01/2007,14.40.00,42220,42225,42195,42195,41
12/01/2007,14.41.00,42195,42195,42180,42185,79
12/01/2007,14.42.00,42185,42185,42175,42185,63
12/01/2007,14.43.00,42180,42180,42165,42175,53
12/01/2007,14.44.00,42170,42180,42170,42180,43
12/01/2007,14.45.00,42180,42190,42175,42185,33
12/01/2007,14.46.00,42190,42200,42190,42190,23
12/01/2007,14.47.00,42190,42195,42185,42185,13
12/01/2007,14.48.00,42185,42200,42185,42200,18
12/01/2007,14.49.00,42200,42205,42200,42200,29
12/01/2007,14.50.00,42200,42200,42190,42190,33
12/01/2007,14.51.00,42190,42190,42190,42190,5
12/01/2007,14.52.00,42190,42195,42190,42195,10
12/01/2007,14.53.00,42195,42200,42195,42200,21
12/01/2007,14.54.00,42200,42215,42200,42210,53
12/01/2007,14.55.00,42210,42210,42205,42205,20
12/01/2007,14.56.00,42205,42225,42205,42220,24
12/01/2007,14.57.00,42225,42225,42215,42225,30
12/01/2007,14.58.00,42225,42230,42220,42230,15
12/01/2007,14.59.00,42230,42235,42230,42235,9
12/01/2007,15.00.00,42235,42240,42235,42235,11
12/01/2007,15.01.00,42235,42235,42235,42235,8
12/01/2007,15.02.00,42240,42240,42235,42235,34
12/01/2007,15.03.00,42240,42240,42240,42240,10
12/01/2007,15.04.00,42235,42235,42220,42220,21
12/01/2007,15.05.00,42215,42220,42215,42215,8
12/01/2007,15.06.00,42225,42225,42210,42215,18
12/01/2007,15.07.00,42210,42220,42210,42215,17
12/01/2007,15.08.00,42215,42215,42205,42205,41
12/01/2007,15.09.00,42205,42225,42200,42225,27
12/01/2007,15.10.00,42220,42230,42220,42225,11
12/01/2007,15.11.00,42225,42225,42220,42225,12
12/01/2007,15.12.00,42225,42230,42225,42230,11
12/01/2007,15.13.00,42230,42230,42225,42225,6
12/01/2007,15.14.00,42230,42230,42230,42230,5
12/01/2007,15.15.00,42225,42225,42225,42225,1
12/01/2007,15.16.00,42225,42225,42225,42225,5
12/01/2007,15.17.00,42230,42235,42230,42235,10
12/01/2007,15.18.00,42235,42235,42220,42220,19
12/01/2007,15.19.00,42220,42225,42220,42225,9
12/01/2007,15.20.00,42225,42225,42220,42220,2
12/01/2007,15.21.00,42220,42220,42220,42220,9
12/01/2007,15.22.00,42225,42225,42225,42225,3
12/01/2007,15.23.00,42225,42225,42220,42220,10
12/01/2007,15.24.00,42220,42220,42220,42220,1
12/01/2007,15.25.00,42225,42225,42225,42225,2
12/01/2007,15.26.00,42220,42230,42220,42225,8
12/01/2007,15.27.00,42235,42235,42230,42235,7
12/01/2007,15.28.00,42235,42235,42235,42235,9
12/01/2007,15.29.00,42235,42240,42235,42235,6
12/01/2007,15.30.00,42240,42245,42240,42245,29
12/01/2007,15.31.00,42245,42270,42245,42265,49
12/01/2007,15.32.00,42265,42265,42255,42260,32
12/01/2007,15.33.00,42260,42265,42260,42265,33
12/01/2007,15.34.00,42265,42290,42265,42290,76
12/01/2007,15.35.00,42290,42290,42275,42280,37
12/01/2007,15.36.00,42280,42280,42270,42275,31
12/01/2007,15.37.00,42275,42290,42270,42290,40
12/01/2007,15.38.00,42295,42295,42275,42275,45
12/01/2007,15.39.00,42275,42275,42255,42255,32
12/01/2007,15.40.00,42260,42260,42250,42260,54
12/01/2007,15.41.00,42265,42270,42265,42270,24
12/01/2007,15.42.00,42265,42275,42265,42270,15
12/01/2007,15.43.00,42270,42270,42260,42265,14
12/01/2007,15.44.00,42260,42270,42260,42270,8
12/01/2007,15.45.00,42265,42280,42265,42270,20
12/01/2007,15.46.00,42265,42290,42265,42290,69
12/01/2007,15.47.00,42290,42320,42290,42320,96
12/01/2007,15.48.00,42320,42320,42305,42315,39
12/01/2007,15.49.00,42315,42320,42310,42320,23
12/01/2007,15.50.00,42325,42335,42315,42315,83
12/01/2007,15.51.00,42320,42325,42310,42310,30
12/01/2007,15.52.00,42315,42320,42310,42320,29
12/01/2007,15.53.00,42320,42320,42310,42315,16
12/01/2007,15.54.00,42315,42320,42310,42310,27
12/01/2007,15.55.00,42310,42315,42305,42310,29
12/01/2007,15.56.00,42315,42325,42315,42315,62
12/01/2007,15.57.00,42315,42315,42310,42315,8
12/01/2007,15.58.00,42310,42320,42305,42320,31
12/01/2007,15.59.00,42315,42320,42310,42310,13
12/01/2007,16.00.00,42315,42325,42305,42320,31
12/01/2007,16.01.00,42315,42315,42305,42310,68
12/01/2007,16.02.00,42315,42315,42305,42310,28
12/01/2007,16.03.00,42310,42310,42300,42300,20
12/01/2007,16.04.00,42305,42315,42300,42315,25
12/01/2007,16.05.00,42305,42315,42305,42305,32
12/01/2007,16.06.00,42305,42310,42290,42305,52
12/01/2007,16.07.00,42300,42305,42265,42265,45
12/01/2007,16.08.00,42265,42275,42255,42255,50
12/01/2007,16.09.00,42255,42260,42250,42260,60
12/01/2007,16.10.00,42255,42255,42245,42245,39
12/01/2007,16.11.00,42250,42265,42250,42250,46
12/01/2007,16.12.00,42250,42250,42245,42250,29
12/01/2007,16.13.00,42255,42260,42255,42260,13
12/01/2007,16.14.00,42255,42260,42250,42255,22
12/01/2007,16.15.00,42260,42260,42250,42250,34
12/01/2007,16.16.00,42255,42255,42240,42255,61
12/01/2007,16.17.00,42255,42275,42245,42265,53
12/01/2007,16.18.00,42265,42290,42265,42290,41
12/01/2007,16.19.00,42285,42295,42275,42285,33
12/01/2007,16.20.00,42280,42280,42270,42270,31
12/01/2007,16.21.00,42275,42295,42275,42295,20
12/01/2007,16.22.00,42290,42300,42285,42300,16
12/01/2007,16.23.00,42300,42305,42295,42295,33
12/01/2007,16.24.00,42295,42295,42285,42290,26
12/01/2007,16.25.00,42290,42290,42275,42275,19
12/01/2007,16.26.00,42275,42280,42270,42275,20
12/01/2007,16.27.00,42270,42270,42260,42265,28
12/01/2007,16.28.00,42260,42275,42260,42270,21
12/01/2007,16.29.00,42270,42270,42255,42255,40
12/01/2007,16.30.00,42255,42270,42255,42270,35
12/01/2007,16.31.00,42270,42270,42245,42245,55
12/01/2007,16.32.00,42250,42250,42235,42235,56
12/01/2007,16.33.00,42235,42235,42225,42235,39
12/01/2007,16.34.00,42240,42250,42240,42250,54
12/01/2007,16.35.00,42250,42250,42225,42240,35
12/01/2007,16.36.00,42240,42265,42240,42260,44
12/01/2007,16.37.00,42260,42265,42250,42260,18
12/01/2007,16.38.00,42255,42280,42255,42280,26
12/01/2007,16.39.00,42285,42285,42255,42255,33
12/01/2007,16.40.00,42255,42260,42245,42245,34
12/01/2007,16.41.00,42245,42245,42230,42235,25
12/01/2007,16.42.00,42230,42250,42230,42250,37
12/01/2007,16.43.00,42250,42255,42250,42255,25
12/01/2007,16.44.00,42260,42265,42260,42260,18
12/01/2007,16.45.00,42260,42280,42260,42280,35
12/01/2007,16.46.00,42280,42280,42270,42270,17
12/01/2007,16.47.00,42265,42275,42260,42265,32
12/01/2007,16.48.00,42270,42275,42270,42275,19
12/01/2007,16.49.00,42270,42275,42270,42275,8
12/01/2007,16.50.00,42280,42295,42275,42275,66
12/01/2007,16.51.00,42280,42280,42255,42255,29
12/01/2007,16.52.00,42260,42270,42260,42265,21
12/01/2007,16.53.00,42260,42270,42260,42265,43
12/01/2007,16.54.00,42265,42270,42260,42270,24
12/01/2007,16.55.00,42270,42285,42270,42280,22
12/01/2007,16.56.00,42285,42285,42275,42280,16
12/01/2007,16.57.00,42280,42295,42280,42290,26
12/01/2007,16.58.00,42295,42300,42295,42295,12
12/01/2007,16.59.00,42290,42310,42290,42305,39
12/01/2007,17.00.00,42310,42320,42300,42300,72
12/01/2007,17.01.00,42295,42300,42290,42295,17
12/01/2007,17.02.00,42290,42300,42290,42300,27
12/01/2007,17.03.00,42300,42300,42280,42280,50
12/01/2007,17.04.00,42280,42295,42280,42285,24
12/01/2007,17.05.00,42290,42290,42275,42285,28
12/01/2007,17.06.00,42280,42285,42270,42285,30
12/01/2007,17.07.00,42285,42305,42285,42305,20
12/01/2007,17.08.00,42305,42315,42305,42310,28
12/01/2007,17.09.00,42310,42315,42305,42310,18
12/01/2007,17.10.00,42310,42315,42305,42305,12
12/01/2007,17.11.00,42310,42310,42300,42310,22
12/01/2007,17.12.00,42310,42315,42305,42310,18
12/01/2007,17.13.00,42315,42315,42310,42315,31
12/01/2007,17.14.00,42315,42320,42315,42320,22
12/01/2007,17.15.00,42325,42335,42325,42335,47
12/01/2007,17.16.00,42340,42350,42340,42340,93
12/01/2007,17.17.00,42340,42350,42340,42345,38
12/01/2007,17.18.00,42345,42345,42340,42345,12
12/01/2007,17.19.00,42345,42345,42340,42345,23
12/01/2007,17.20.00,42340,42345,42325,42330,58
12/01/2007,17.21.00,42330,42330,42325,42325,20
12/01/2007,17.22.00,42325,42330,42320,42330,26
12/01/2007,17.23.00,42330,42335,42330,42335,36
12/01/2007,17.24.00,42335,42340,42335,42335,16
12/01/2007,17.25.00,42340,42345,42335,42340,46
12/01/2007,17.26.00,42340,42355,42340,42355,40
12/01/2007,17.27.00,42355,42370,42350,42365,66
12/01/2007,17.28.00,42360,42370,42355,42360,66
12/01/2007,17.29.00,42360,42370,42355,42365,67
12/01/2007,17.30.00,42365,42365,42345,42345,61
12/01/2007,17.31.00,42345,42350,42345,42350,12
12/01/2007,17.32.00,42350,42360,42350,42355,25
12/01/2007,17.33.00,42360,42370,42355,42365,49
12/01/2007,17.34.00,42360,42375,42360,42375,44
12/01/2007,17.35.00,42380,42395,42375,42395,94
12/01/2007,17.36.00,42390,42400,42385,42395,56
12/01/2007,17.37.00,42390,42400,42390,42400,34
12/01/2007,17.38.00,42400,42400,42380,42385,30
12/01/2007,17.39.00,42385,42390,42380,42385,26
15/01/2007,09.00.00,42445,42565,42445,42515,104
15/01/2007,09.01.00,42520,42520,42500,42510,69
15/01/2007,09.02.00,42510,42515,42495,42495,62
15/01/2007,09.03.00,42495,42500,42490,42500,44
15/01/2007,09.04.00,42500,42515,42500,42510,40
15/01/2007,09.05.00,42515,42530,42505,42530,86
15/01/2007,09.06.00,42535,42550,42530,42550,97
15/01/2007,09.07.00,42555,42555,42545,42550,50
15/01/2007,09.08.00,42545,42545,42520,42520,48
15/01/2007,09.09.00,42525,42540,42525,42535,51
15/01/2007,09.10.00,42540,42550,42535,42545,115
15/01/2007,09.11.00,42545,42565,42545,42555,49
15/01/2007,09.12.00,42550,42555,42545,42550,28
15/01/2007,09.13.00,42545,42555,42545,42555,24
15/01/2007,09.14.00,42555,42565,42555,42555,55
15/01/2007,09.15.00,42555,42585,42555,42585,87
15/01/2007,09.16.00,42585,42590,42580,42580,45
15/01/2007,09.17.00,42580,42585,42580,42580,15
15/01/2007,09.18.00,42580,42595,42580,42595,71
15/01/2007,09.19.00,42590,42595,42585,42585,25
15/01/2007,09.20.00,42590,42600,42585,42595,57
15/01/2007,09.21.00,42590,42590,42570,42570,46
15/01/2007,09.22.00,42570,42580,42565,42570,35
15/01/2007,09.23.00,42570,42580,42570,42580,26
15/01/2007,09.24.00,42580,42580,42570,42570,31
15/01/2007,09.25.00,42570,42585,42570,42580,23
15/01/2007,09.26.00,42580,42585,42575,42575,23
15/01/2007,09.27.00,42580,42580,42565,42565,14
15/01/2007,09.28.00,42565,42575,42560,42570,31
15/01/2007,09.29.00,42570,42575,42560,42565,50
15/01/2007,09.30.00,42565,42570,42565,42570,9
15/01/2007,09.31.00,42570,42580,42565,42575,19
15/01/2007,09.32.00,42575,42580,42575,42580,12
15/01/2007,09.33.00,42580,42590,42580,42585,16
15/01/2007,09.34.00,42585,42595,42585,42590,21
15/01/2007,09.35.00,42590,42590,42575,42575,43
15/01/2007,09.36.00,42575,42580,42570,42575,25
15/01/2007,09.37.00,42580,42595,42580,42585,56
15/01/2007,09.38.00,42585,42585,42555,42560,36
15/01/2007,09.39.00,42560,42565,42555,42560,21
15/01/2007,09.40.00,42560,42560,42555,42555,20
15/01/2007,09.41.00,42555,42560,42555,42560,15
15/01/2007,09.42.00,42560,42565,42560,42560,14
15/01/2007,09.43.00,42560,42560,42555,42555,4
15/01/2007,09.44.00,42565,42575,42565,42570,15
15/01/2007,09.45.00,42560,42575,42560,42575,36
15/01/2007,09.46.00,42570,42570,42565,42565,6
15/01/2007,09.47.00,42560,42560,42555,42555,32
15/01/2007,09.48.00,42555,42555,42545,42550,28
15/01/2007,09.49.00,42550,42550,42545,42545,27
15/01/2007,09.50.00,42545,42550,42545,42550,23
15/01/2007,09.51.00,42550,42550,42540,42540,61
15/01/2007,09.52.00,42540,42545,42540,42540,26
15/01/2007,09.53.00,42540,42540,42540,42540,8
15/01/2007,09.54.00,42540,42565,42540,42565,101
15/01/2007,09.55.00,42565,42565,42560,42565,20
15/01/2007,09.56.00,42565,42565,42560,42560,19
15/01/2007,09.57.00,42560,42575,42560,42565,19
15/01/2007,09.58.00,42565,42565,42565,42565,7
15/01/2007,09.59.00,42560,42570,42560,42565,18
15/01/2007,10.00.00,42565,42565,42565,42565,2
15/01/2007,10.01.00,42560,42560,42555,42560,9
15/01/2007,10.02.00,42560,42560,42550,42550,19
15/01/2007,10.03.00,42550,42555,42540,42545,30
15/01/2007,10.04.00,42545,42545,42540,42545,13
15/01/2007,10.05.00,42545,42560,42545,42560,15
15/01/2007,10.06.00,42555,42555,42545,42555,38
15/01/2007,10.07.00,42555,42560,42555,42555,8
15/01/2007,10.08.00,42555,42555,42550,42550,6
15/01/2007,10.09.00,42545,42545,42545,42545,5
15/01/2007,10.10.00,42540,42545,42535,42545,32
15/01/2007,10.11.00,42540,42550,42540,42550,10
15/01/2007,10.12.00,42545,42550,42545,42550,10
15/01/2007,10.13.00,42550,42560,42550,42555,24
15/01/2007,10.14.00,42560,42560,42555,42555,4
15/01/2007,10.15.00,42555,42555,42555,42555,2
15/01/2007,10.16.00,42550,42550,42550,42550,6
15/01/2007,10.17.00,42545,42550,42545,42545,17
15/01/2007,10.18.00,42540,42540,42535,42540,18
15/01/2007,10.19.00,42540,42555,42540,42550,42
15/01/2007,10.20.00,42550,42555,42550,42555,9
15/01/2007,10.21.00,42555,42555,42545,42545,25
15/01/2007,10.22.00,42550,42550,42545,42545,8
15/01/2007,10.24.00,42550,42550,42550,42550,4
15/01/2007,10.25.00,42550,42550,42550,42550,5
15/01/2007,10.27.00,42555,42560,42555,42555,10
15/01/2007,10.28.00,42555,42555,42555,42555,2
15/01/2007,10.30.00,42555,42560,42555,42560,12
15/01/2007,10.31.00,42560,42560,42555,42560,4
15/01/2007,10.32.00,42560,42560,42555,42560,10
15/01/2007,10.33.00,42560,42560,42560,42560,2
15/01/2007,10.34.00,42555,42555,42545,42545,12
15/01/2007,10.35.00,42545,42545,42545,42545,4
15/01/2007,10.36.00,42545,42545,42535,42535,22
15/01/2007,10.37.00,42535,42535,42530,42535,14
15/01/2007,10.38.00,42540,42540,42540,42540,6
15/01/2007,10.39.00,42540,42540,42530,42530,12
15/01/2007,10.40.00,42535,42540,42535,42535,13
15/01/2007,10.41.00,42535,42535,42535,42535,2
15/01/2007,10.42.00,42535,42535,42530,42535,11
15/01/2007,10.43.00,42535,42540,42535,42540,6
15/01/2007,10.44.00,42535,42535,42535,42535,2
15/01/2007,10.45.00,42535,42535,42525,42525,35
15/01/2007,10.46.00,42525,42525,42505,42505,66
15/01/2007,10.47.00,42510,42515,42510,42510,13
15/01/2007,10.48.00,42515,42520,42515,42515,29
15/01/2007,10.49.00,42510,42515,42510,42510,9
15/01/2007,10.50.00,42515,42515,42505,42510,25
15/01/2007,10.51.00,42515,42520,42515,42520,26
15/01/2007,10.52.00,42520,42520,42515,42515,18
15/01/2007,10.53.00,42520,42520,42515,42520,25
15/01/2007,10.54.00,42520,42520,42515,42520,27
15/01/2007,10.55.00,42525,42530,42525,42530,32
15/01/2007,10.56.00,42535,42535,42530,42535,27
15/01/2007,10.57.00,42530,42540,42525,42535,14
15/01/2007,10.58.00,42535,42535,42530,42530,20
15/01/2007,10.59.00,42525,42525,42525,42525,20
15/01/2007,11.00.00,42525,42525,42515,42520,32
15/01/2007,11.01.00,42520,42525,42520,42525,19
15/01/2007,11.02.00,42530,42540,42530,42535,23
15/01/2007,11.03.00,42535,42550,42535,42540,34
15/01/2007,11.04.00,42540,42540,42535,42535,11
15/01/2007,11.05.00,42535,42555,42535,42555,19
15/01/2007,11.06.00,42550,42550,42550,42550,17
15/01/2007,11.07.00,42550,42550,42540,42540,26
15/01/2007,11.08.00,42545,42550,42545,42545,6
15/01/2007,11.09.00,42550,42550,42550,42550,4
15/01/2007,11.10.00,42550,42550,42550,42550,16
15/01/2007,11.11.00,42550,42555,42550,42555,19
15/01/2007,11.12.00,42555,42560,42555,42555,7
15/01/2007,11.13.00,42555,42555,42555,42555,4
15/01/2007,11.14.00,42555,42555,42555,42555,3
15/01/2007,11.15.00,42555,42555,42545,42550,15
15/01/2007,11.16.00,42555,42555,42550,42555,6
15/01/2007,11.17.00,42550,42555,42550,42550,8
15/01/2007,11.18.00,42550,42550,42550,42550,9
15/01/2007,11.19.00,42545,42545,42535,42540,26
15/01/2007,11.20.00,42545,42550,42545,42550,15
15/01/2007,11.21.00,42555,42555,42550,42555,10
15/01/2007,11.22.00,42550,42565,42550,42555,28
15/01/2007,11.23.00,42560,42565,42560,42565,6
15/01/2007,11.24.00,42560,42560,42555,42555,7
15/01/2007,11.25.00,42550,42550,42550,42550,3
15/01/2007,11.26.00,42550,42560,42550,42555,8
15/01/2007,11.27.00,42560,42570,42555,42570,9
15/01/2007,11.28.00,42565,42565,42565,42565,2
15/01/2007,11.29.00,42565,42565,42560,42560,6
15/01/2007,11.30.00,42560,42560,42560,42560,6
15/01/2007,11.31.00,42555,42555,42555,42555,4
15/01/2007,11.32.00,42560,42565,42560,42565,5
15/01/2007,11.33.00,42560,42560,42555,42555,2
15/01/2007,11.34.00,42555,42555,42555,42555,4
15/01/2007,11.35.00,42555,42555,42545,42555,21
15/01/2007,11.37.00,42550,42550,42550,42550,1
15/01/2007,11.38.00,42550,42550,42545,42545,5
15/01/2007,11.39.00,42545,42545,42545,42545,4
15/01/2007,11.40.00,42540,42545,42535,42545,18
15/01/2007,11.41.00,42540,42550,42540,42550,12
15/01/2007,11.42.00,42555,42555,42550,42555,16
15/01/2007,11.43.00,42555,42555,42550,42550,14
15/01/2007,11.44.00,42545,42545,42545,42545,1
15/01/2007,11.45.00,42545,42545,42545,42545,9
15/01/2007,11.46.00,42545,42550,42545,42550,6
15/01/2007,11.47.00,42545,42545,42535,42540,17
15/01/2007,11.48.00,42540,42540,42535,42535,11
15/01/2007,11.49.00,42530,42535,42530,42530,11
15/01/2007,11.50.00,42530,42540,42530,42540,30
15/01/2007,11.51.00,42535,42535,42535,42535,11
15/01/2007,11.52.00,42535,42545,42535,42545,17
15/01/2007,11.53.00,42545,42550,42545,42550,6
15/01/2007,11.55.00,42545,42545,42540,42540,4
15/01/2007,11.57.00,42545,42545,42545,42545,2
15/01/2007,11.58.00,42540,42540,42535,42535,12
15/01/2007,11.59.00,42535,42535,42530,42530,8
15/01/2007,12.00.00,42530,42530,42530,42530,1
15/01/2007,12.01.00,42535,42540,42535,42540,6
15/01/2007,12.02.00,42540,42540,42535,42535,4
15/01/2007,12.03.00,42535,42535,42535,42535,1
15/01/2007,12.04.00,42535,42535,42535,42535,2
15/01/2007,12.05.00,42530,42530,42530,42530,4
15/01/2007,12.06.00,42530,42530,42530,42530,2
15/01/2007,12.07.00,42535,42535,42535,42535,2
15/01/2007,12.08.00,42535,42535,42535,42535,1
15/01/2007,12.09.00,42535,42535,42535,42535,3
15/01/2007,12.10.00,42530,42530,42530,42530,4
15/01/2007,12.11.00,42535,42535,42535,42535,1
15/01/2007,12.12.00,42535,42535,42530,42530,6
15/01/2007,12.13.00,42525,42530,42520,42530,18
15/01/2007,12.14.00,42530,42535,42530,42535,3
15/01/2007,12.15.00,42530,42530,42525,42525,6
15/01/2007,12.17.00,42530,42530,42530,42530,1
15/01/2007,12.19.00,42535,42540,42535,42535,27
15/01/2007,12.20.00,42540,42540,42535,42535,7
15/01/2007,12.21.00,42530,42530,42520,42525,18
15/01/2007,12.22.00,42525,42525,42520,42520,12
15/01/2007,12.23.00,42525,42525,42520,42520,8
15/01/2007,12.24.00,42515,42515,42495,42500,63
15/01/2007,12.25.00,42500,42505,42500,42505,32
15/01/2007,12.26.00,42500,42500,42500,42500,39
15/01/2007,12.27.00,42505,42505,42505,42505,8
15/01/2007,12.29.00,42505,42510,42505,42510,14
15/01/2007,12.30.00,42510,42510,42510,42510,9
15/01/2007,12.31.00,42510,42510,42500,42505,32
15/01/2007,12.32.00,42505,42505,42500,42500,41
15/01/2007,12.33.00,42500,42505,42495,42500,19
15/01/2007,12.34.00,42500,42505,42500,42500,21
15/01/2007,12.35.00,42500,42500,42495,42500,41
15/01/2007,12.36.00,42500,42505,42500,42500,6
15/01/2007,12.37.00,42505,42510,42505,42505,11
15/01/2007,12.38.00,42505,42505,42505,42505,7
15/01/2007,12.39.00,42505,42505,42500,42505,10
15/01/2007,12.40.00,42500,42505,42500,42505,5
15/01/2007,12.41.00,42510,42510,42505,42505,2
15/01/2007,12.42.00,42505,42505,42500,42500,4
15/01/2007,12.43.00,42500,42505,42500,42505,3
15/01/2007,12.44.00,42510,42510,42510,42510,1
15/01/2007,12.45.00,42505,42505,42505,42505,2
15/01/2007,12.46.00,42505,42515,42500,42510,11
15/01/2007,12.47.00,42510,42510,42505,42505,3
15/01/2007,12.48.00,42505,42510,42505,42510,5
15/01/2007,12.49.00,42515,42515,42515,42515,1
15/01/2007,12.50.00,42510,42515,42510,42515,4
15/01/2007,12.51.00,42510,42510,42510,42510,2
15/01/2007,12.53.00,42510,42510,42505,42505,6
15/01/2007,12.54.00,42500,42515,42500,42510,16
15/01/2007,12.55.00,42510,42510,42510,42510,2
15/01/2007,12.56.00,42510,42515,42510,42515,7
15/01/2007,12.58.00,42520,42530,42520,42525,23
15/01/2007,12.59.00,42530,42535,42530,42530,24
15/01/2007,13.00.00,42530,42530,42530,42530,4
15/01/2007,13.01.00,42525,42530,42525,42530,7
15/01/2007,13.02.00,42525,42530,42525,42530,2
15/01/2007,13.04.00,42525,42525,42525,42525,5
15/01/2007,13.05.00,42520,42520,42515,42515,7
15/01/2007,13.06.00,42520,42520,42515,42515,2
15/01/2007,13.07.00,42515,42520,42515,42520,2
15/01/2007,13.08.00,42520,42520,42520,42520,2
15/01/2007,13.09.00,42525,42525,42525,42525,13
15/01/2007,13.10.00,42525,42525,42525,42525,3
15/01/2007,13.11.00,42530,42530,42530,42530,2
15/01/2007,13.12.00,42530,42530,42530,42530,24
15/01/2007,13.13.00,42530,42530,42530,42530,1
15/01/2007,13.14.00,42525,42530,42525,42530,12
15/01/2007,13.15.00,42525,42530,42525,42525,18
15/01/2007,13.16.00,42520,42520,42515,42515,10
15/01/2007,13.17.00,42515,42515,42515,42515,3
15/01/2007,13.18.00,42515,42515,42510,42510,12
15/01/2007,13.20.00,42510,42510,42510,42510,6
15/01/2007,13.22.00,42515,42515,42515,42515,3
15/01/2007,13.23.00,42515,42515,42515,42515,4
15/01/2007,13.25.00,42515,42515,42515,42515,5
15/01/2007,13.27.00,42520,42520,42520,42520,4
15/01/2007,13.28.00,42520,42520,42520,42520,3
15/01/2007,13.30.00,42520,42520,42520,42520,3
15/01/2007,13.32.00,42520,42525,42520,42525,17
15/01/2007,13.33.00,42525,42525,42520,42525,7
15/01/2007,13.34.00,42525,42525,42515,42515,15
15/01/2007,13.35.00,42520,42520,42520,42520,1
15/01/2007,13.36.00,42515,42515,42515,42515,5
15/01/2007,13.37.00,42520,42520,42520,42520,8
15/01/2007,13.38.00,42520,42520,42515,42515,7
15/01/2007,13.39.00,42520,42520,42520,42520,2
15/01/2007,13.40.00,42520,42525,42520,42525,2
15/01/2007,13.41.00,42520,42525,42520,42525,2
15/01/2007,13.42.00,42520,42520,42520,42520,2
15/01/2007,13.43.00,42520,42520,42520,42520,3
15/01/2007,13.44.00,42525,42525,42525,42525,4
15/01/2007,13.45.00,42520,42520,42520,42520,2
15/01/2007,13.46.00,42520,42520,42520,42520,7
15/01/2007,13.47.00,42520,42520,42520,42520,1
15/01/2007,13.48.00,42525,42525,42525,42525,1
15/01/2007,13.49.00,42525,42525,42525,42525,4
15/01/2007,13.50.00,42530,42535,42530,42535,17
15/01/2007,13.51.00,42535,42535,42535,42535,5
15/01/2007,13.52.00,42530,42535,42530,42535,4
15/01/2007,13.53.00,42530,42530,42530,42530,2
15/01/2007,13.54.00,42525,42530,42525,42530,8
15/01/2007,13.55.00,42530,42535,42530,42535,10
15/01/2007,13.56.00,42535,42535,42535,42535,2
15/01/2007,13.57.00,42540,42540,42535,42535,8
15/01/2007,13.58.00,42540,42540,42540,42540,8
15/01/2007,13.59.00,42540,42540,42540,42540,4
15/01/2007,14.00.00,42540,42545,42540,42545,14
15/01/2007,14.02.00,42545,42545,42545,42545,1
15/01/2007,14.05.00,42545,42555,42545,42550,25
15/01/2007,14.06.00,42550,42550,42550,42550,2
15/01/2007,14.07.00,42550,42550,42550,42550,3
15/01/2007,14.10.00,42550,42550,42550,42550,3
15/01/2007,14.13.00,42550,42550,42550,42550,4
15/01/2007,14.14.00,42550,42555,42550,42555,16
15/01/2007,14.15.00,42550,42550,42550,42550,9
15/01/2007,14.16.00,42550,42550,42550,42550,2
15/01/2007,14.17.00,42550,42555,42550,42555,14
15/01/2007,14.18.00,42555,42555,42555,42555,5
15/01/2007,14.19.00,42550,42550,42550,42550,4
15/01/2007,14.20.00,42550,42555,42550,42555,4
15/01/2007,14.21.00,42555,42565,42550,42550,24
15/01/2007,14.22.00,42550,42555,42550,42555,2
15/01/2007,14.23.00,42550,42550,42545,42545,28
15/01/2007,14.24.00,42550,42550,42550,42550,5
15/01/2007,14.25.00,42545,42550,42545,42550,5
15/01/2007,14.26.00,42550,42550,42545,42545,15
15/01/2007,14.27.00,42545,42545,42545,42545,4
15/01/2007,14.28.00,42545,42550,42545,42545,13
15/01/2007,14.29.00,42550,42550,42550,42550,2
15/01/2007,14.30.00,42550,42550,42550,42550,3
15/01/2007,14.31.00,42550,42555,42550,42555,13
15/01/2007,14.32.00,42555,42560,42555,42560,10
15/01/2007,14.33.00,42555,42555,42555,42555,8
15/01/2007,14.34.00,42555,42555,42555,42555,3
15/01/2007,14.35.00,42555,42555,42550,42550,4
15/01/2007,14.36.00,42550,42550,42550,42550,14
15/01/2007,14.37.00,42550,42550,42545,42545,7
15/01/2007,14.39.00,42545,42545,42545,42545,8
15/01/2007,14.40.00,42545,42545,42540,42540,6
15/01/2007,14.41.00,42545,42545,42545,42545,4
15/01/2007,14.44.00,42545,42545,42540,42540,4
15/01/2007,14.45.00,42540,42545,42540,42545,10
15/01/2007,14.46.00,42540,42540,42540,42540,4
15/01/2007,14.47.00,42540,42540,42540,42540,7
15/01/2007,14.49.00,42540,42540,42540,42540,8
15/01/2007,14.50.00,42540,42540,42540,42540,6
15/01/2007,14.51.00,42540,42540,42540,42540,5
15/01/2007,14.52.00,42545,42545,42545,42545,1
15/01/2007,14.53.00,42540,42540,42540,42540,2
15/01/2007,14.55.00,42545,42545,42545,42545,10
15/01/2007,14.56.00,42540,42540,42540,42540,11
15/01/2007,14.57.00,42540,42545,42540,42545,3
15/01/2007,14.58.00,42540,42545,42540,42545,6
15/01/2007,14.59.00,42545,42545,42545,42545,3
15/01/2007,15.00.00,42550,42550,42550,42550,1
15/01/2007,15.01.00,42545,42550,42540,42550,24
15/01/2007,15.02.00,42550,42550,42545,42545,9
15/01/2007,15.03.00,42545,42545,42545,42545,9
15/01/2007,15.04.00,42545,42545,42545,42545,4
15/01/2007,15.05.00,42545,42545,42545,42545,2
15/01/2007,15.07.00,42550,42550,42545,42550,3
15/01/2007,15.08.00,42550,42550,42550,42550,2
15/01/2007,15.09.00,42545,42550,42545,42545,19
15/01/2007,15.10.00,42545,42545,42540,42545,12
15/01/2007,15.11.00,42545,42550,42545,42550,8
15/01/2007,15.12.00,42550,42550,42550,42550,5
15/01/2007,15.15.00,42550,42555,42550,42550,5
15/01/2007,15.16.00,42550,42555,42550,42555,3
15/01/2007,15.17.00,42555,42560,42555,42560,17
15/01/2007,15.18.00,42560,42560,42560,42560,1
15/01/2007,15.20.00,42560,42560,42560,42560,4
15/01/2007,15.21.00,42560,42575,42560,42575,22
15/01/2007,15.22.00,42570,42575,42570,42570,11
15/01/2007,15.23.00,42570,42570,42565,42570,13
15/01/2007,15.24.00,42560,42560,42560,42560,1
15/01/2007,15.25.00,42560,42560,42555,42555,8
15/01/2007,15.26.00,42560,42560,42560,42560,3
15/01/2007,15.27.00,42560,42560,42560,42560,10
15/01/2007,15.28.00,42560,42560,42560,42560,1
15/01/2007,15.29.00,42555,42555,42555,42555,5
15/01/2007,15.33.00,42560,42560,42555,42555,7
15/01/2007,15.34.00,42555,42555,42555,42555,2
15/01/2007,15.35.00,42560,42560,42560,42560,13
15/01/2007,15.36.00,42560,42560,42560,42560,4
15/01/2007,15.37.00,42560,42560,42560,42560,1
15/01/2007,15.38.00,42560,42565,42560,42560,4
15/01/2007,15.39.00,42560,42560,42555,42555,7
15/01/2007,15.40.00,42555,42555,42555,42555,1
15/01/2007,15.41.00,42555,42560,42555,42555,9
15/01/2007,15.42.00,42555,42555,42550,42550,13
15/01/2007,15.43.00,42555,42555,42550,42550,4
15/01/2007,15.44.00,42550,42550,42550,42550,5
15/01/2007,15.45.00,42555,42555,42555,42555,3
15/01/2007,15.46.00,42550,42550,42550,42550,3
15/01/2007,15.47.00,42550,42550,42545,42550,4
15/01/2007,15.48.00,42555,42555,42555,42555,8
15/01/2007,15.49.00,42555,42555,42555,42555,3
15/01/2007,15.51.00,42555,42555,42555,42555,1
15/01/2007,15.52.00,42555,42560,42555,42560,8
15/01/2007,15.53.00,42560,42565,42560,42560,12
15/01/2007,15.54.00,42560,42565,42560,42565,12
15/01/2007,15.55.00,42565,42585,42565,42585,56
15/01/2007,15.56.00,42580,42585,42575,42585,23
15/01/2007,15.57.00,42585,42590,42585,42590,21
15/01/2007,15.58.00,42585,42590,42580,42580,20
15/01/2007,15.59.00,42585,42585,42585,42585,2
15/01/2007,16.00.00,42585,42585,42580,42580,8
15/01/2007,16.01.00,42580,42580,42580,42580,4
15/01/2007,16.02.00,42580,42580,42580,42580,1
15/01/2007,16.03.00,42580,42585,42580,42580,4
15/01/2007,16.04.00,42580,42585,42580,42585,2
15/01/2007,16.05.00,42585,42590,42585,42590,9
15/01/2007,16.06.00,42590,42590,42585,42585,4
15/01/2007,16.07.00,42585,42585,42585,42585,20
15/01/2007,16.09.00,42585,42585,42585,42585,3
15/01/2007,16.10.00,42585,42585,42585,42585,1
15/01/2007,16.11.00,42585,42585,42585,42585,3
15/01/2007,16.12.00,42590,42590,42590,42590,6
15/01/2007,16.13.00,42585,42585,42580,42580,11
15/01/2007,16.15.00,42580,42585,42580,42585,10
15/01/2007,16.17.00,42590,42590,42590,42590,3
15/01/2007,16.18.00,42585,42585,42585,42585,6
15/01/2007,16.19.00,42585,42585,42580,42585,5
15/01/2007,16.20.00,42585,42585,42580,42585,17
15/01/2007,16.21.00,42575,42575,42575,42575,7
15/01/2007,16.22.00,42570,42570,42570,42570,10
15/01/2007,16.23.00,42570,42570,42565,42570,5
15/01/2007,16.24.00,42575,42580,42575,42580,4
15/01/2007,16.25.00,42575,42575,42575,42575,3
15/01/2007,16.27.00,42570,42575,42570,42575,2
15/01/2007,16.28.00,42575,42575,42575,42575,1
15/01/2007,16.29.00,42580,42580,42580,42580,3
15/01/2007,16.31.00,42585,42590,42585,42590,9
15/01/2007,16.32.00,42585,42590,42585,42590,15
15/01/2007,16.33.00,42590,42600,42590,42595,37
15/01/2007,16.34.00,42595,42600,42590,42595,62
15/01/2007,16.35.00,42595,42595,42590,42595,9
15/01/2007,16.36.00,42595,42595,42590,42595,6
15/01/2007,16.37.00,42590,42600,42590,42595,29
15/01/2007,16.38.00,42595,42595,42595,42595,2
15/01/2007,16.39.00,42590,42590,42590,42590,8
15/01/2007,16.40.00,42590,42590,42585,42585,3
15/01/2007,16.41.00,42590,42595,42590,42595,9
15/01/2007,16.42.00,42590,42590,42580,42580,18
15/01/2007,16.43.00,42580,42580,42575,42580,13
15/01/2007,16.44.00,42580,42580,42580,42580,5
15/01/2007,16.45.00,42580,42580,42580,42580,5
15/01/2007,16.46.00,42580,42585,42580,42585,9
15/01/2007,16.47.00,42585,42585,42580,42580,8
15/01/2007,16.48.00,42580,42580,42575,42575,4
15/01/2007,16.49.00,42580,42580,42575,42575,5
15/01/2007,16.50.00,42575,42580,42575,42580,10
15/01/2007,16.51.00,42585,42585,42580,42580,3
15/01/2007,16.52.00,42580,42585,42580,42585,8
15/01/2007,16.53.00,42585,42590,42585,42590,8
15/01/2007,16.54.00,42590,42595,42590,42595,39
15/01/2007,16.55.00,42595,42595,42595,42595,9
15/01/2007,16.56.00,42595,42595,42595,42595,1
15/01/2007,16.57.00,42595,42600,42595,42595,9
15/01/2007,16.58.00,42600,42600,42595,42595,8
15/01/2007,16.59.00,42595,42605,42590,42605,51
15/01/2007,17.00.00,42600,42620,42595,42600,126
15/01/2007,17.01.00,42600,42600,42595,42600,20
15/01/2007,17.02.00,42605,42610,42600,42610,11
15/01/2007,17.03.00,42605,42605,42600,42605,17
15/01/2007,17.04.00,42600,42605,42600,42605,3
15/01/2007,17.05.00,42605,42605,42600,42600,15
15/01/2007,17.06.00,42605,42605,42595,42600,15
15/01/2007,17.07.00,42600,42610,42600,42610,23
15/01/2007,17.08.00,42610,42615,42600,42600,14
15/01/2007,17.09.00,42605,42605,42600,42600,6
15/01/2007,17.10.00,42600,42600,42595,42595,9
15/01/2007,17.11.00,42595,42595,42595,42595,14
15/01/2007,17.12.00,42595,42595,42590,42595,12
15/01/2007,17.13.00,42600,42600,42595,42595,22
15/01/2007,17.14.00,42595,42600,42590,42595,30
15/01/2007,17.15.00,42600,42605,42595,42600,20
15/01/2007,17.16.00,42605,42605,42605,42605,9
15/01/2007,17.17.00,42600,42605,42600,42600,10
15/01/2007,17.18.00,42595,42595,42590,42590,6
15/01/2007,17.19.00,42590,42595,42590,42590,19
15/01/2007,17.20.00,42590,42600,42590,42595,15
15/01/2007,17.21.00,42590,42595,42585,42585,21
15/01/2007,17.22.00,42585,42585,42580,42580,35
15/01/2007,17.23.00,42580,42585,42575,42580,41
15/01/2007,17.24.00,42580,42585,42575,42575,28
15/01/2007,17.25.00,42575,42580,42570,42575,47
15/01/2007,17.26.00,42575,42575,42555,42560,54
15/01/2007,17.27.00,42560,42560,42550,42555,59
15/01/2007,17.28.00,42555,42560,42555,42560,40
15/01/2007,17.29.00,42555,42555,42550,42555,28
15/01/2007,17.30.00,42550,42550,42540,42545,42
15/01/2007,17.31.00,42545,42555,42545,42545,21
15/01/2007,17.32.00,42550,42550,42550,42550,16
15/01/2007,17.33.00,42550,42550,42545,42545,13
15/01/2007,17.34.00,42545,42545,42540,42545,17
15/01/2007,17.35.00,42545,42545,42535,42535,48
15/01/2007,17.36.00,42540,42545,42535,42535,24
15/01/2007,17.37.00,42535,42535,42525,42530,47
15/01/2007,17.38.00,42530,42535,42530,42530,11
15/01/2007,17.39.00,42530,42535,42520,42530,25
16/01/2007,09.00.00,42570,42570,42535,42540,71
16/01/2007,09.01.00,42550,42555,42535,42555,26
16/01/2007,09.02.00,42555,42560,42550,42560,18
16/01/2007,09.03.00,42555,42570,42550,42550,56
16/01/2007,09.04.00,42550,42550,42540,42545,45
16/01/2007,09.05.00,42550,42565,42550,42565,20
16/01/2007,09.06.00,42560,42565,42560,42560,26
16/01/2007,09.07.00,42560,42560,42555,42555,11
16/01/2007,09.08.00,42560,42575,42555,42575,30
16/01/2007,09.09.00,42580,42590,42575,42585,42
16/01/2007,09.10.00,42585,42605,42580,42590,100
16/01/2007,09.11.00,42595,42595,42585,42590,59
16/01/2007,09.12.00,42590,42590,42585,42585,20
16/01/2007,09.13.00,42585,42590,42580,42590,21
16/01/2007,09.14.00,42590,42595,42590,42595,3