DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
06/02/2007,15.49.00,42905,42910,42900,42905,18
06/02/2007,15.50.00,42905,42910,42895,42900,23
06/02/2007,15.51.00,42900,42905,42900,42905,14
06/02/2007,15.52.00,42900,42905,42895,42895,16
06/02/2007,15.53.00,42895,42900,42895,42895,15
06/02/2007,15.54.00,42895,42905,42890,42900,14
06/02/2007,15.55.00,42895,42905,42895,42905,8
06/02/2007,15.56.00,42900,42900,42880,42880,51
06/02/2007,15.57.00,42880,42885,42875,42880,27
06/02/2007,15.58.00,42880,42890,42875,42885,34
06/02/2007,15.59.00,42885,42890,42885,42885,14
06/02/2007,16.00.00,42880,42885,42870,42885,54
06/02/2007,16.01.00,42880,42880,42870,42880,25
06/02/2007,16.02.00,42880,42880,42865,42870,68
06/02/2007,16.03.00,42865,42870,42855,42865,40
06/02/2007,16.04.00,42870,42870,42870,42870,5
06/02/2007,16.05.00,42865,42875,42865,42875,35
06/02/2007,16.06.00,42870,42870,42860,42860,42
06/02/2007,16.07.00,42865,42865,42860,42860,51
06/02/2007,16.08.00,42855,42865,42855,42865,31
06/02/2007,16.09.00,42865,42865,42835,42840,133
06/02/2007,16.10.00,42835,42845,42835,42840,32
06/02/2007,16.11.00,42840,42840,42810,42820,158
06/02/2007,16.12.00,42815,42820,42805,42810,85
06/02/2007,16.13.00,42805,42815,42805,42815,56
06/02/2007,16.14.00,42815,42820,42810,42820,32
06/02/2007,16.15.00,42815,42815,42790,42805,135
06/02/2007,16.16.00,42800,42805,42800,42800,111
06/02/2007,16.17.00,42800,42810,42800,42805,43
06/02/2007,16.18.00,42810,42830,42805,42820,45
06/02/2007,16.19.00,42820,42830,42820,42820,36
06/02/2007,16.20.00,42820,42825,42815,42825,21
06/02/2007,16.21.00,42825,42835,42825,42835,60
06/02/2007,16.22.00,42835,42845,42835,42845,33
06/02/2007,16.23.00,42845,42850,42840,42845,14
06/02/2007,16.24.00,42845,42855,42840,42840,36
06/02/2007,16.25.00,42835,42835,42830,42830,35
06/02/2007,16.26.00,42830,42840,42830,42840,29
06/02/2007,16.27.00,42840,42850,42835,42835,40
06/02/2007,16.28.00,42835,42845,42830,42840,27
06/02/2007,16.29.00,42840,42845,42840,42845,13
06/02/2007,16.30.00,42845,42845,42840,42840,9
06/02/2007,16.31.00,42840,42845,42840,42845,13
06/02/2007,16.32.00,42845,42850,42840,42840,33
06/02/2007,16.33.00,42840,42850,42840,42850,11
06/02/2007,16.34.00,42850,42850,42850,42850,1
06/02/2007,16.35.00,42850,42850,42825,42825,43
06/02/2007,16.36.00,42825,42830,42825,42830,17
06/02/2007,16.37.00,42825,42835,42825,42825,23
06/02/2007,16.38.00,42835,42835,42815,42820,56
06/02/2007,16.39.00,42820,42830,42815,42820,46
06/02/2007,16.40.00,42820,42830,42820,42825,18
06/02/2007,16.41.00,42830,42830,42825,42830,7
06/02/2007,16.42.00,42830,42830,42825,42825,11
06/02/2007,16.43.00,42825,42825,42820,42825,18
06/02/2007,16.44.00,42820,42820,42800,42805,91
06/02/2007,16.45.00,42810,42810,42790,42805,71
06/02/2007,16.46.00,42795,42800,42785,42785,44
06/02/2007,16.47.00,42785,42785,42770,42770,99
06/02/2007,16.48.00,42770,42790,42770,42790,35
06/02/2007,16.49.00,42790,42790,42785,42790,20
06/02/2007,16.50.00,42795,42800,42785,42785,25
06/02/2007,16.51.00,42785,42785,42765,42770,80
06/02/2007,16.52.00,42770,42775,42760,42770,83
06/02/2007,16.53.00,42775,42780,42770,42770,55
06/02/2007,16.54.00,42770,42770,42760,42765,38
06/02/2007,16.55.00,42760,42760,42730,42740,126
06/02/2007,16.56.00,42740,42750,42740,42745,34
06/02/2007,16.57.00,42745,42750,42730,42740,145
06/02/2007,16.58.00,42735,42755,42735,42745,45
06/02/2007,16.59.00,42750,42755,42725,42735,82
06/02/2007,17.00.00,42730,42735,42710,42710,137
06/02/2007,17.01.00,42710,42725,42710,42720,64
06/02/2007,17.02.00,42720,42735,42715,42730,112
06/02/2007,17.03.00,42730,42740,42730,42730,74
06/02/2007,17.04.00,42730,42755,42730,42745,44
06/02/2007,17.05.00,42745,42750,42740,42740,47
06/02/2007,17.06.00,42740,42755,42740,42755,44
06/02/2007,17.07.00,42760,42770,42760,42760,63
06/02/2007,17.08.00,42770,42770,42760,42760,33
06/02/2007,17.09.00,42760,42765,42760,42760,18
06/02/2007,17.10.00,42760,42760,42750,42755,38
06/02/2007,17.11.00,42750,42760,42750,42755,15
06/02/2007,17.12.00,42755,42770,42755,42770,29
06/02/2007,17.13.00,42770,42780,42770,42775,38
06/02/2007,17.14.00,42775,42785,42775,42785,24
06/02/2007,17.15.00,42785,42785,42775,42780,29
06/02/2007,17.16.00,42780,42780,42755,42770,62
06/02/2007,17.17.00,42765,42770,42755,42765,19
06/02/2007,17.18.00,42760,42770,42760,42770,19
06/02/2007,17.19.00,42760,42770,42760,42765,30
06/02/2007,17.20.00,42760,42770,42755,42765,51
06/02/2007,17.21.00,42770,42775,42765,42775,24
06/02/2007,17.22.00,42775,42775,42755,42760,23
06/02/2007,17.23.00,42765,42765,42755,42755,64
06/02/2007,17.24.00,42755,42760,42755,42760,20
06/02/2007,17.25.00,42760,42770,42755,42770,61
06/02/2007,17.26.00,42770,42775,42765,42765,10
06/02/2007,17.27.00,42770,42780,42770,42770,51
06/02/2007,17.28.00,42770,42770,42760,42760,41
06/02/2007,17.29.00,42765,42775,42760,42775,53
06/02/2007,17.30.00,42770,42780,42760,42780,49
06/02/2007,17.31.00,42780,42790,42780,42780,32
06/02/2007,17.32.00,42780,42785,42780,42780,12
06/02/2007,17.33.00,42780,42785,42780,42785,11
06/02/2007,17.34.00,42785,42790,42785,42785,19
06/02/2007,17.35.00,42790,42790,42780,42780,12
06/02/2007,17.36.00,42780,42785,42780,42785,10
06/02/2007,17.37.00,42780,42785,42770,42770,30
06/02/2007,17.38.00,42775,42775,42760,42765,57
06/02/2007,17.39.00,42765,42775,42765,42775,44
07/02/2007,09.00.00,42840,42850,42810,42825,60
07/02/2007,09.01.00,42830,42835,42820,42820,41
07/02/2007,09.02.00,42825,42835,42820,42825,50
07/02/2007,09.03.00,42820,42830,42820,42825,13
07/02/2007,09.04.00,42830,42830,42815,42815,54
07/02/2007,09.05.00,42810,42830,42810,42825,35
07/02/2007,09.06.00,42830,42835,42830,42830,37
07/02/2007,09.07.00,42825,42830,42820,42830,35
07/02/2007,09.08.00,42830,42830,42825,42825,17
07/02/2007,09.09.00,42825,42830,42820,42830,21
07/02/2007,09.10.00,42830,42830,42825,42830,21
07/02/2007,09.11.00,42835,42835,42830,42835,23
07/02/2007,09.12.00,42835,42845,42835,42845,48
07/02/2007,09.13.00,42845,42850,42840,42840,10
07/02/2007,09.14.00,42845,42845,42835,42840,9
07/02/2007,09.15.00,42835,42835,42825,42830,24
07/02/2007,09.16.00,42825,42830,42825,42830,18
07/02/2007,09.17.00,42835,42835,42825,42825,15
07/02/2007,09.18.00,42825,42825,42815,42815,38
07/02/2007,09.19.00,42815,42820,42815,42815,34
07/02/2007,09.20.00,42815,42825,42815,42825,37
07/02/2007,09.21.00,42825,42825,42820,42825,8
07/02/2007,09.22.00,42830,42840,42830,42840,41
07/02/2007,09.23.00,42835,42835,42835,42835,3
07/02/2007,09.24.00,42835,42840,42835,42840,15
07/02/2007,09.25.00,42845,42845,42835,42835,28
07/02/2007,09.26.00,42835,42840,42830,42830,19
07/02/2007,09.27.00,42830,42830,42830,42830,19
07/02/2007,09.28.00,42830,42830,42825,42830,16
07/02/2007,09.29.00,42830,42835,42830,42835,13
07/02/2007,09.30.00,42830,42830,42825,42825,36
07/02/2007,09.31.00,42820,42820,42800,42800,60
07/02/2007,09.32.00,42800,42815,42795,42815,34
07/02/2007,09.33.00,42815,42825,42815,42815,30
07/02/2007,09.34.00,42820,42820,42805,42805,22
07/02/2007,09.35.00,42805,42810,42805,42810,13
07/02/2007,09.36.00,42810,42810,42805,42805,13
07/02/2007,09.37.00,42815,42825,42815,42825,30
07/02/2007,09.38.00,42825,42830,42825,42825,23
07/02/2007,09.39.00,42820,42830,42820,42830,5
07/02/2007,09.40.00,42820,42825,42820,42825,22
07/02/2007,09.41.00,42825,42825,42825,42825,1
07/02/2007,09.42.00,42825,42825,42820,42825,6
07/02/2007,09.43.00,42820,42830,42820,42830,6
07/02/2007,09.44.00,42830,42835,42830,42830,9
07/02/2007,09.45.00,42815,42820,42815,42820,8
07/02/2007,09.46.00,42815,42815,42810,42810,13
07/02/2007,09.47.00,42815,42820,42815,42815,5
07/02/2007,09.48.00,42815,42815,42810,42810,12
07/02/2007,09.49.00,42810,42810,42805,42810,7
07/02/2007,09.50.00,42810,42815,42810,42810,14
07/02/2007,09.51.00,42815,42815,42810,42815,9
07/02/2007,09.52.00,42815,42825,42810,42825,18
07/02/2007,09.53.00,42825,42835,42825,42830,25
07/02/2007,09.54.00,42830,42835,42830,42835,14
07/02/2007,09.55.00,42835,42845,42835,42845,39
07/02/2007,09.56.00,42840,42840,42835,42835,9
07/02/2007,09.57.00,42835,42835,42835,42835,2
07/02/2007,09.58.00,42835,42840,42835,42835,15
07/02/2007,09.59.00,42830,42830,42820,42820,36
07/02/2007,10.00.00,42820,42820,42820,42820,12
07/02/2007,10.01.00,42820,42825,42820,42825,8
07/02/2007,10.02.00,42830,42830,42830,42830,7
07/02/2007,10.03.00,42830,42830,42815,42815,42
07/02/2007,10.04.00,42820,42820,42815,42815,9
07/02/2007,10.05.00,42815,42820,42815,42815,16
07/02/2007,10.06.00,42820,42820,42820,42820,5
07/02/2007,10.07.00,42820,42825,42820,42825,24
07/02/2007,10.08.00,42830,42835,42830,42835,36
07/02/2007,10.09.00,42835,42835,42830,42830,7
07/02/2007,10.10.00,42835,42840,42830,42835,6
07/02/2007,10.11.00,42835,42840,42835,42835,8
07/02/2007,10.12.00,42835,42840,42835,42835,8
07/02/2007,10.13.00,42835,42835,42835,42835,7
07/02/2007,10.14.00,42835,42835,42830,42835,8
07/02/2007,10.15.00,42835,42840,42835,42835,9
07/02/2007,10.16.00,42835,42840,42835,42835,10
07/02/2007,10.17.00,42835,42840,42830,42840,11
07/02/2007,10.18.00,42835,42835,42830,42835,8
07/02/2007,10.19.00,42835,42855,42835,42855,68
07/02/2007,10.20.00,42855,42865,42855,42855,66
07/02/2007,10.21.00,42850,42850,42845,42850,22
07/02/2007,10.22.00,42845,42845,42845,42845,6
07/02/2007,10.23.00,42845,42850,42845,42850,18
07/02/2007,10.24.00,42850,42860,42850,42860,57
07/02/2007,10.25.00,42855,42860,42850,42860,34
07/02/2007,10.26.00,42865,42865,42860,42865,22
07/02/2007,10.27.00,42865,42865,42855,42860,31
07/02/2007,10.28.00,42860,42865,42855,42865,22
07/02/2007,10.29.00,42865,42865,42865,42865,4
07/02/2007,10.30.00,42865,42870,42865,42865,34
07/02/2007,10.31.00,42860,42865,42860,42860,7
07/02/2007,10.32.00,42860,42865,42860,42865,14
07/02/2007,10.33.00,42870,42870,42865,42870,8
07/02/2007,10.34.00,42865,42870,42855,42855,35
07/02/2007,10.35.00,42860,42865,42855,42865,13
07/02/2007,10.36.00,42865,42865,42865,42865,4
07/02/2007,10.37.00,42860,42860,42860,42860,32
07/02/2007,10.38.00,42865,42865,42860,42860,21
07/02/2007,10.39.00,42860,42870,42860,42870,25
07/02/2007,10.40.00,42865,42865,42865,42865,7
07/02/2007,10.41.00,42870,42870,42870,42870,14
07/02/2007,10.44.00,42865,42865,42865,42865,7
07/02/2007,10.45.00,42870,42870,42870,42870,7
07/02/2007,10.46.00,42865,42865,42860,42860,42
07/02/2007,10.47.00,42860,42860,42860,42860,13
07/02/2007,10.48.00,42860,42860,42860,42860,11
07/02/2007,10.49.00,42865,42865,42860,42860,33
07/02/2007,10.50.00,42860,42865,42855,42860,29
07/02/2007,10.51.00,42860,42860,42855,42855,25
07/02/2007,10.52.00,42855,42860,42850,42860,23
07/02/2007,10.53.00,42860,42865,42860,42865,16
07/02/2007,10.54.00,42865,42865,42865,42865,6
07/02/2007,10.55.00,42865,42865,42865,42865,1
07/02/2007,10.56.00,42865,42865,42860,42860,5
07/02/2007,10.57.00,42860,42860,42855,42860,16
07/02/2007,10.58.00,42855,42860,42855,42855,3
07/02/2007,10.59.00,42855,42860,42855,42860,50
07/02/2007,11.00.00,42855,42860,42845,42860,23
07/02/2007,11.01.00,42860,42860,42855,42855,27
07/02/2007,11.02.00,42855,42865,42845,42860,97
07/02/2007,11.03.00,42860,42860,42860,42860,16
07/02/2007,11.04.00,42860,42860,42860,42860,3
07/02/2007,11.05.00,42860,42865,42860,42860,14
07/02/2007,11.07.00,42865,42865,42865,42865,1
07/02/2007,11.08.00,42865,42865,42865,42865,2
07/02/2007,11.09.00,42865,42865,42865,42865,7
07/02/2007,11.10.00,42865,42865,42865,42865,2
07/02/2007,11.11.00,42865,42865,42865,42865,15
07/02/2007,11.12.00,42865,42865,42865,42865,1
07/02/2007,11.13.00,42865,42865,42865,42865,2
07/02/2007,11.15.00,42865,42865,42865,42865,2
07/02/2007,11.17.00,42870,42870,42870,42870,35
07/02/2007,11.19.00,42870,42875,42870,42870,15
07/02/2007,11.20.00,42870,42875,42870,42870,13
07/02/2007,11.21.00,42870,42870,42870,42870,1
07/02/2007,11.22.00,42875,42885,42875,42875,34
07/02/2007,11.23.00,42880,42880,42875,42875,9
07/02/2007,11.24.00,42875,42875,42875,42875,1
07/02/2007,11.25.00,42870,42870,42870,42870,13
07/02/2007,11.27.00,42870,42875,42870,42870,12
07/02/2007,11.28.00,42870,42870,42870,42870,1
07/02/2007,11.29.00,42870,42870,42870,42870,1
07/02/2007,11.30.00,42865,42870,42865,42870,10
07/02/2007,11.32.00,42875,42875,42875,42875,9
07/02/2007,11.33.00,42875,42875,42875,42875,3
07/02/2007,11.34.00,42870,42875,42870,42875,14
07/02/2007,11.35.00,42875,42875,42870,42870,5
07/02/2007,11.37.00,42875,42875,42875,42875,1
07/02/2007,11.38.00,42870,42875,42870,42875,9
07/02/2007,11.39.00,42875,42875,42870,42870,12
07/02/2007,11.40.00,42875,42875,42870,42870,3
07/02/2007,11.42.00,42870,42870,42870,42870,7
07/02/2007,11.43.00,42870,42875,42870,42870,13
07/02/2007,11.44.00,42870,42875,42870,42875,12
07/02/2007,11.45.00,42875,42875,42870,42875,7
07/02/2007,11.46.00,42870,42875,42870,42875,18
07/02/2007,11.47.00,42870,42870,42870,42870,42
07/02/2007,11.48.00,42875,42875,42875,42875,1
07/02/2007,11.49.00,42875,42880,42875,42880,16
07/02/2007,11.50.00,42880,42885,42880,42885,17
07/02/2007,11.51.00,42885,42890,42885,42885,40
07/02/2007,11.52.00,42885,42885,42880,42880,22
07/02/2007,11.53.00,42880,42880,42875,42880,18
07/02/2007,11.54.00,42875,42875,42875,42875,8
07/02/2007,11.55.00,42875,42875,42865,42865,17
07/02/2007,11.56.00,42870,42870,42870,42870,11
07/02/2007,11.57.00,42870,42870,42865,42865,6
07/02/2007,11.58.00,42870,42870,42870,42870,5
07/02/2007,11.59.00,42870,42870,42870,42870,1
07/02/2007,12.00.00,42865,42865,42865,42865,12
07/02/2007,12.03.00,42870,42870,42870,42870,6
07/02/2007,12.05.00,42865,42865,42855,42860,36
07/02/2007,12.06.00,42860,42860,42855,42860,9
07/02/2007,12.08.00,42865,42865,42865,42865,8
07/02/2007,12.09.00,42860,42860,42860,42860,1
07/02/2007,12.10.00,42865,42865,42860,42860,8
07/02/2007,12.11.00,42860,42860,42855,42855,6
07/02/2007,12.13.00,42860,42860,42860,42860,1
07/02/2007,12.14.00,42860,42860,42860,42860,1
07/02/2007,12.15.00,42865,42865,42860,42860,11
07/02/2007,12.16.00,42865,42865,42865,42865,8
07/02/2007,12.17.00,42865,42865,42865,42865,4
07/02/2007,12.18.00,42865,42865,42865,42865,1
07/02/2007,12.19.00,42865,42865,42865,42865,2
07/02/2007,12.20.00,42870,42870,42870,42870,4
07/02/2007,12.21.00,42865,42865,42865,42865,2
07/02/2007,12.22.00,42865,42865,42860,42860,8
07/02/2007,12.23.00,42860,42860,42860,42860,1
07/02/2007,12.24.00,42860,42865,42860,42860,5
07/02/2007,12.27.00,42855,42855,42855,42855,4
07/02/2007,12.28.00,42855,42855,42850,42855,19
07/02/2007,12.29.00,42855,42855,42855,42855,2
07/02/2007,12.30.00,42855,42855,42855,42855,8
07/02/2007,12.31.00,42855,42855,42850,42855,5
07/02/2007,12.32.00,42855,42855,42855,42855,3
07/02/2007,12.33.00,42855,42855,42855,42855,1
07/02/2007,12.34.00,42860,42860,42860,42860,7
07/02/2007,12.35.00,42865,42865,42865,42865,6
07/02/2007,12.38.00,42860,42865,42860,42860,14
07/02/2007,12.39.00,42860,42860,42860,42860,1
07/02/2007,12.40.00,42860,42860,42860,42860,2
07/02/2007,12.43.00,42860,42865,42860,42865,14
07/02/2007,12.44.00,42865,42865,42860,42860,2
07/02/2007,12.45.00,42860,42860,42860,42860,1
07/02/2007,12.46.00,42860,42860,42860,42860,8
07/02/2007,12.47.00,42860,42860,42860,42860,9
07/02/2007,12.48.00,42860,42860,42860,42860,2
07/02/2007,12.49.00,42855,42860,42855,42855,14
07/02/2007,12.50.00,42855,42855,42855,42855,4
07/02/2007,12.52.00,42855,42860,42855,42855,3
07/02/2007,12.54.00,42850,42850,42845,42845,6
07/02/2007,12.55.00,42850,42850,42845,42845,15
07/02/2007,12.56.00,42845,42845,42845,42845,5
07/02/2007,12.57.00,42845,42845,42830,42830,35
07/02/2007,12.58.00,42830,42840,42830,42840,21
07/02/2007,12.59.00,42840,42840,42830,42835,18
07/02/2007,13.00.00,42835,42835,42835,42835,4
07/02/2007,13.01.00,42835,42835,42830,42830,20
07/02/2007,13.02.00,42830,42830,42830,42830,5
07/02/2007,13.03.00,42830,42830,42830,42830,1
07/02/2007,13.04.00,42830,42830,42830,42830,3
07/02/2007,13.05.00,42830,42830,42825,42825,19
07/02/2007,13.07.00,42820,42820,42820,42820,15
07/02/2007,13.08.00,42820,42820,42820,42820,7
07/02/2007,13.09.00,42820,42820,42820,42820,4
07/02/2007,13.10.00,42820,42820,42820,42820,5
07/02/2007,13.11.00,42820,42820,42820,42820,4
07/02/2007,13.13.00,42820,42820,42820,42820,6
07/02/2007,13.14.00,42820,42825,42810,42810,14
07/02/2007,13.15.00,42815,42815,42815,42815,2
07/02/2007,13.16.00,42820,42820,42820,42820,6
07/02/2007,13.17.00,42820,42820,42820,42820,10
07/02/2007,13.19.00,42825,42830,42825,42830,11
07/02/2007,13.20.00,42825,42825,42820,42820,9
07/02/2007,13.21.00,42820,42820,42820,42820,12
07/02/2007,13.22.00,42820,42825,42820,42820,7
07/02/2007,13.23.00,42820,42820,42815,42815,5
07/02/2007,13.24.00,42815,42815,42815,42815,3
07/02/2007,13.26.00,42820,42820,42820,42820,1
07/02/2007,13.27.00,42820,42820,42820,42820,1
07/02/2007,13.28.00,42825,42825,42825,42825,2
07/02/2007,13.29.00,42825,42825,42825,42825,1
07/02/2007,13.30.00,42820,42830,42820,42825,24
07/02/2007,13.31.00,42825,42825,42825,42825,4
07/02/2007,13.32.00,42825,42825,42825,42825,1
07/02/2007,13.33.00,42830,42830,42830,42830,23
07/02/2007,13.34.00,42825,42835,42825,42835,16
07/02/2007,13.35.00,42835,42835,42835,42835,3
07/02/2007,13.36.00,42835,42835,42830,42830,8
07/02/2007,13.37.00,42835,42835,42835,42835,10
07/02/2007,13.38.00,42835,42835,42835,42835,1
07/02/2007,13.39.00,42835,42835,42835,42835,2
07/02/2007,13.40.00,42835,42840,42835,42835,11
07/02/2007,13.41.00,42830,42830,42825,42830,12
07/02/2007,13.43.00,42825,42825,42825,42825,21
07/02/2007,13.44.00,42825,42830,42825,42830,10
07/02/2007,13.45.00,42835,42835,42830,42830,8
07/02/2007,13.46.00,42830,42830,42825,42825,2
07/02/2007,13.47.00,42830,42830,42825,42830,3
07/02/2007,13.48.00,42830,42830,42830,42830,8
07/02/2007,13.49.00,42830,42830,42825,42825,2
07/02/2007,13.50.00,42825,42825,42825,42825,1
07/02/2007,13.51.00,42825,42825,42820,42820,11
07/02/2007,13.52.00,42820,42820,42820,42820,7
07/02/2007,13.53.00,42825,42825,42825,42825,5
07/02/2007,13.54.00,42825,42825,42825,42825,1
07/02/2007,13.55.00,42830,42830,42825,42830,8
07/02/2007,13.56.00,42830,42830,42830,42830,2
07/02/2007,13.57.00,42830,42830,42830,42830,4
07/02/2007,13.58.00,42830,42830,42830,42830,7
07/02/2007,14.00.00,42835,42835,42830,42830,5
07/02/2007,14.01.00,42830,42830,42830,42830,5
07/02/2007,14.02.00,42830,42830,42830,42830,6
07/02/2007,14.03.00,42830,42835,42830,42835,9
07/02/2007,14.05.00,42840,42840,42830,42830,7
07/02/2007,14.06.00,42830,42835,42830,42835,7
07/02/2007,14.07.00,42840,42845,42840,42840,11
07/02/2007,14.08.00,42840,42840,42840,42840,7
07/02/2007,14.09.00,42845,42845,42840,42840,9
07/02/2007,14.10.00,42845,42850,42845,42845,15
07/02/2007,14.11.00,42845,42845,42845,42845,3
07/02/2007,14.12.00,42850,42850,42845,42845,4
07/02/2007,14.13.00,42845,42845,42845,42845,2
07/02/2007,14.14.00,42850,42860,42850,42850,24
07/02/2007,14.15.00,42855,42855,42850,42850,11
07/02/2007,14.16.00,42845,42845,42840,42840,20
07/02/2007,14.17.00,42835,42840,42835,42835,12
07/02/2007,14.18.00,42835,42835,42835,42835,1
07/02/2007,14.19.00,42835,42835,42825,42830,15
07/02/2007,14.20.00,42825,42830,42825,42830,17
07/02/2007,14.21.00,42830,42830,42825,42825,3
07/02/2007,14.22.00,42825,42830,42825,42825,4
07/02/2007,14.23.00,42825,42830,42825,42825,9
07/02/2007,14.24.00,42825,42825,42820,42820,6
07/02/2007,14.25.00,42820,42825,42820,42820,8
07/02/2007,14.26.00,42825,42825,42815,42820,8
07/02/2007,14.27.00,42820,42820,42820,42820,3
07/02/2007,14.28.00,42820,42830,42820,42825,11
07/02/2007,14.29.00,42820,42825,42820,42825,7
07/02/2007,14.30.00,42830,42865,42830,42860,72
07/02/2007,14.31.00,42860,42865,42850,42850,36
07/02/2007,14.32.00,42850,42860,42850,42860,33
07/02/2007,14.33.00,42855,42855,42850,42855,7
07/02/2007,14.34.00,42850,42850,42840,42845,31
07/02/2007,14.35.00,42845,42865,42845,42860,25
07/02/2007,14.36.00,42860,42860,42855,42860,13
07/02/2007,14.37.00,42860,42860,42860,42860,13
07/02/2007,14.38.00,42865,42870,42865,42870,21
07/02/2007,14.39.00,42870,42890,42865,42885,61
07/02/2007,14.40.00,42885,42890,42885,42890,82
07/02/2007,14.41.00,42885,42895,42880,42895,55
07/02/2007,14.42.00,42890,42920,42890,42905,113
07/02/2007,14.43.00,42910,42915,42900,42905,82
07/02/2007,14.44.00,42905,42910,42900,42910,27
07/02/2007,14.45.00,42905,42910,42895,42905,71
07/02/2007,14.46.00,42910,42910,42905,42905,19
07/02/2007,14.47.00,42910,42920,42910,42915,95
07/02/2007,14.48.00,42915,42915,42910,42915,15
07/02/2007,14.49.00,42915,42915,42910,42910,21
07/02/2007,14.50.00,42910,42910,42905,42905,27
07/02/2007,14.51.00,42905,42910,42905,42910,15
07/02/2007,14.52.00,42910,42910,42910,42910,1
07/02/2007,14.53.00,42915,42920,42915,42915,25
07/02/2007,14.54.00,42915,42920,42910,42920,9
07/02/2007,14.55.00,42915,42930,42915,42920,35
07/02/2007,14.56.00,42925,42925,42920,42925,21
07/02/2007,14.57.00,42920,42920,42920,42920,11
07/02/2007,14.58.00,42920,42925,42910,42915,24
07/02/2007,14.59.00,42915,42920,42915,42915,28
07/02/2007,15.00.00,42915,42920,42910,42920,11
07/02/2007,15.01.00,42920,42920,42915,42915,20
07/02/2007,15.02.00,42920,42920,42920,42920,7
07/02/2007,15.03.00,42920,42930,42915,42930,42
07/02/2007,15.04.00,42930,42940,42930,42935,50
07/02/2007,15.05.00,42940,42945,42935,42940,64
07/02/2007,15.06.00,42940,42955,42935,42955,46
07/02/2007,15.07.00,42950,42955,42945,42950,29
07/02/2007,15.08.00,42945,42960,42945,42960,54
07/02/2007,15.09.00,42960,42965,42955,42960,87
07/02/2007,15.10.00,42965,42965,42950,42950,44
07/02/2007,15.11.00,42955,42955,42945,42945,13
07/02/2007,15.12.00,42950,42960,42950,42960,52
07/02/2007,15.13.00,42960,42965,42960,42965,8
07/02/2007,15.14.00,42960,42965,42960,42965,11
07/02/2007,15.15.00,42965,42965,42960,42960,10
07/02/2007,15.16.00,42960,42975,42960,42970,57
07/02/2007,15.17.00,42970,42970,42960,42960,31
07/02/2007,15.18.00,42955,42955,42950,42955,38
07/02/2007,15.19.00,42960,42960,42960,42960,4
07/02/2007,15.20.00,42960,42960,42955,42960,32
07/02/2007,15.21.00,42955,42955,42950,42950,3
07/02/2007,15.22.00,42950,42955,42950,42955,15
07/02/2007,15.23.00,42950,42960,42950,42960,3
07/02/2007,15.24.00,42960,42960,42955,42960,15
07/02/2007,15.26.00,42955,42955,42950,42950,16
07/02/2007,15.27.00,42955,42955,42955,42955,3
07/02/2007,15.28.00,42955,42955,42955,42955,8
07/02/2007,15.29.00,42955,42955,42955,42955,1
07/02/2007,15.30.00,42955,42960,42955,42955,24
07/02/2007,15.31.00,42960,42965,42955,42965,34
07/02/2007,15.32.00,42965,42965,42960,42960,23
07/02/2007,15.33.00,42960,42965,42955,42955,32
07/02/2007,15.34.00,42950,42955,42945,42955,39
07/02/2007,15.35.00,42955,42955,42940,42940,35
07/02/2007,15.36.00,42940,42940,42930,42935,23
07/02/2007,15.37.00,42935,42940,42930,42930,21
07/02/2007,15.38.00,42930,42935,42930,42935,34
07/02/2007,15.39.00,42940,42940,42930,42935,31
07/02/2007,15.40.00,42930,42930,42920,42920,55
07/02/2007,15.41.00,42920,42930,42915,42925,43
07/02/2007,15.42.00,42930,42930,42925,42925,14
07/02/2007,15.43.00,42925,42945,42925,42940,37
07/02/2007,15.44.00,42940,42945,42930,42930,48
07/02/2007,15.45.00,42930,42930,42910,42915,63
07/02/2007,15.46.00,42910,42930,42910,42920,42
07/02/2007,15.47.00,42920,42930,42905,42905,43
07/02/2007,15.48.00,42905,42915,42905,42910,20
07/02/2007,15.49.00,42910,42915,42905,42915,30
07/02/2007,15.50.00,42920,42925,42915,42915,38
07/02/2007,15.51.00,42920,42925,42915,42915,26
07/02/2007,15.52.00,42910,42915,42910,42915,15
07/02/2007,15.53.00,42915,42915,42915,42915,2
07/02/2007,15.54.00,42920,42935,42920,42930,76
07/02/2007,15.55.00,42930,42935,42915,42925,24
07/02/2007,15.56.00,42920,42920,42900,42905,38
07/02/2007,15.57.00,42900,42910,42900,42905,36
07/02/2007,15.58.00,42905,42915,42905,42910,34
07/02/2007,15.59.00,42915,42915,42915,42915,2
07/02/2007,16.00.00,42920,42925,42895,42900,39
07/02/2007,16.01.00,42900,42900,42895,42900,16
07/02/2007,16.02.00,42895,42910,42890,42900,50
07/02/2007,16.03.00,42900,42910,42900,42905,29
07/02/2007,16.04.00,42905,42905,42905,42905,1
07/02/2007,16.05.00,42910,42925,42910,42910,44
07/02/2007,16.06.00,42915,42920,42915,42920,18
07/02/2007,16.07.00,42920,42920,42905,42920,44
07/02/2007,16.08.00,42925,42930,42910,42915,36
07/02/2007,16.09.00,42920,42925,42915,42915,11
07/02/2007,16.10.00,42910,42920,42910,42920,25
07/02/2007,16.11.00,42915,42930,42915,42930,54
07/02/2007,16.12.00,42930,42930,42925,42930,52
07/02/2007,16.13.00,42930,42940,42930,42940,30
07/02/2007,16.14.00,42940,42945,42935,42935,44
07/02/2007,16.15.00,42935,42945,42935,42940,25
07/02/2007,16.16.00,42940,42940,42930,42930,21
07/02/2007,16.17.00,42930,42935,42930,42930,18
07/02/2007,16.18.00,42925,42945,42925,42940,38
07/02/2007,16.19.00,42945,42950,42940,42945,69
07/02/2007,16.20.00,42950,42950,42945,42945,26
07/02/2007,16.21.00,42945,42950,42945,42945,10
07/02/2007,16.22.00,42950,42960,42950,42960,51
07/02/2007,16.23.00,42960,42965,42955,42960,45
07/02/2007,16.24.00,42960,42965,42955,42955,25
07/02/2007,16.25.00,42955,42975,42955,42970,49
07/02/2007,16.26.00,42970,42970,42960,42965,23
07/02/2007,16.27.00,42965,42965,42950,42950,23
07/02/2007,16.28.00,42950,42955,42950,42950,19
07/02/2007,16.29.00,42950,42950,42940,42940,36
07/02/2007,16.30.00,42945,42955,42945,42945,58
07/02/2007,16.31.00,42945,42945,42935,42940,37
07/02/2007,16.32.00,42945,42950,42945,42950,17
07/02/2007,16.33.00,42950,42955,42950,42950,30
07/02/2007,16.34.00,42955,42960,42950,42950,25
07/02/2007,16.35.00,42950,42950,42950,42950,4
07/02/2007,16.36.00,42950,42955,42950,42950,23
07/02/2007,16.37.00,42955,42970,42955,42970,53
07/02/2007,16.38.00,42970,42990,42965,42985,95
07/02/2007,16.39.00,42990,43000,42980,42995,161
07/02/2007,16.40.00,42990,43010,42985,43005,132
07/02/2007,16.41.00,43010,43015,43000,43015,132
07/02/2007,16.42.00,43010,43015,43005,43005,54
07/02/2007,16.43.00,43005,43010,43000,43005,79
07/02/2007,16.44.00,43005,43010,43000,43000,55
07/02/2007,16.45.00,43000,43010,43000,43000,57
07/02/2007,16.46.00,43000,43005,42995,43000,55
07/02/2007,16.47.00,42995,43000,42990,43000,51
07/02/2007,16.48.00,43000,43000,42995,43000,34
07/02/2007,16.49.00,43000,43015,43000,43015,96
07/02/2007,16.50.00,43015,43030,43015,43020,122
07/02/2007,16.51.00,43020,43020,43010,43015,36
07/02/2007,16.52.00,43015,43015,43010,43015,17
07/02/2007,16.53.00,43010,43015,43005,43015,17
07/02/2007,16.54.00,43015,43025,43015,43025,57
07/02/2007,16.55.00,43020,43020,43015,43015,13
07/02/2007,16.56.00,43015,43020,43010,43010,28
07/02/2007,16.57.00,43010,43015,43010,43010,13
07/02/2007,16.58.00,43005,43010,42990,42990,54
07/02/2007,16.59.00,42990,42995,42990,42995,34
07/02/2007,17.00.00,42990,42990,42985,42990,17
07/02/2007,17.01.00,42995,43000,42995,42995,16
07/02/2007,17.02.00,43000,43000,42995,43000,33
07/02/2007,17.03.00,42995,43000,42990,42995,60
07/02/2007,17.04.00,43000,43000,42995,43000,25
07/02/2007,17.05.00,43000,43005,43000,43005,8
07/02/2007,17.06.00,43005,43005,43000,43005,9
07/02/2007,17.07.00,43010,43015,43005,43015,34
07/02/2007,17.08.00,43020,43020,43010,43010,22
07/02/2007,17.09.00,43010,43010,43005,43010,20
07/02/2007,17.10.00,43010,43015,43005,43010,27
07/02/2007,17.11.00,43010,43015,43010,43010,10
07/02/2007,17.12.00,43015,43020,43015,43020,39
07/02/2007,17.13.00,43020,43020,43010,43010,82
07/02/2007,17.14.00,43010,43010,43005,43005,27
07/02/2007,17.15.00,43010,43010,43005,43005,13
07/02/2007,17.16.00,43010,43010,43005,43010,11
07/02/2007,17.17.00,43005,43010,43005,43010,5
07/02/2007,17.18.00,43010,43015,43010,43010,15
07/02/2007,17.19.00,43015,43015,43000,43000,46
07/02/2007,17.20.00,43000,43005,42995,43000,60
07/02/2007,17.21.00,43000,43000,42995,43000,40
07/02/2007,17.22.00,42995,43010,42995,43005,79
07/02/2007,17.23.00,43005,43010,43000,43010,33
07/02/2007,17.24.00,43005,43005,42985,42985,51
07/02/2007,17.25.00,42995,43000,42985,43000,40
07/02/2007,17.26.00,43000,43010,42995,43005,19
07/02/2007,17.27.00,43010,43015,43005,43015,46
07/02/2007,17.28.00,43015,43020,43010,43010,27
07/02/2007,17.29.00,43010,43020,43005,43010,76
07/02/2007,17.30.00,43020,43025,43010,43015,88
07/02/2007,17.31.00,43020,43020,43015,43015,34
07/02/2007,17.32.00,43020,43020,43015,43020,28
07/02/2007,17.33.00,43020,43030,43020,43030,68
07/02/2007,17.34.00,43030,43035,43020,43030,41
07/02/2007,17.35.00,43035,43040,43025,43040,68
07/02/2007,17.36.00,43040,43050,43035,43050,78
07/02/2007,17.37.00,43050,43055,43045,43050,37
07/02/2007,17.38.00,43050,43055,43045,43050,51
07/02/2007,17.39.00,43050,43055,43050,43050,61