DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
06/03/2007	9.00.00	40250	40550	40250	40460	246
06/03/2007	9.01.00	40470	40470	40470	40470	246
06/03/2007	9.02.00	40470	40505	40435	40495	168
06/03/2007	9.03.00	40460	40520	40450	40520	168
06/03/2007	9.04.00	40495	40520	40490	40520	173
06/03/2007	9.05.00	40520	40545	40510	40520	173
06/03/2007	9.06.00	40520	40545	40510	40520	182
06/03/2007	9.07.00	40515	40525	40475	40490	182
06/03/2007	9.08.00	40515	40525	40475	40490	83
06/03/2007	9.09.00	40490	40505	40475	40490	83
06/03/2007	9.10.00	40490	40505	40475	40490	96
06/03/2007	9.11.00	40480	40490	40435	40450	96
06/03/2007	9.12.00	40480	40490	40435	40450	82
06/03/2007	9.13.00	40445	40455	40435	40445	82
06/03/2007	9.14.00	40445	40455	40435	40445	46
06/03/2007	9.15.00	40445	40450	40430	40445	46
06/03/2007	9.16.00	40445	40450	40430	40445	62
06/03/2007	9.17.00	40440	40440	40385	40400	62
06/03/2007	9.18.00	40440	40440	40385	40400	142
06/03/2007	9.19.00	40400	40420	40390	40400	142
06/03/2007	9.20.00	40400	40420	40390	40400	52
06/03/2007	9.21.00	40400	40405	40375	40390	52
06/03/2007	9.22.00	40400	40405	40375	40390	74
06/03/2007	9.23.00	40390	40425	40390	40410	74
06/03/2007	9.24.00	40390	40425	40390	40410	69
06/03/2007	9.25.00	40415	40425	40405	40410	69
06/03/2007	9.26.00	40415	40425	40405	40410	56
06/03/2007	9.27.00	40410	40415	40380	40385	56
06/03/2007	9.28.00	40410	40415	40380	40385	49
06/03/2007	9.29.00	40385	40415	40385	40405	49
06/03/2007	9.30.00	40385	40415	40385	40405	135
06/03/2007	9.31.00	40410	40415	40395	40405	63
06/03/2007	9.32.00	40405	40415	40395	40415	39
06/03/2007	9.33.00	40410	40425	40410	40425	49
06/03/2007	9.34.00	40430	40435	40430	40435	64
06/03/2007	9.35.00	40435	40445	40430	40430	71
06/03/2007	9.36.00	40425	40430	40395	40395	95
06/03/2007	9.37.00	40395	40405	40390	40400	51
06/03/2007	9.38.00	40400	40405	40380	40390	61
06/03/2007	9.39.00	40385	40395	40375	40395	73
06/03/2007	9.40.00	40400	40400	40380	40390	41
06/03/2007	9.41.00	40390	40395	40380	40385	26
06/03/2007	9.42.00	40380	40390	40345	40350	134
06/03/2007	9.43.00	40350	40360	40340	40345	104
06/03/2007	9.44.00	40345	40355	40340	40350	158
06/03/2007	9.45.00	40345	40365	40340	40360	83
06/03/2007	9.46.00	40365	40370	40360	40365	56
06/03/2007	9.47.00	40365	40385	40365	40385	59
06/03/2007	9.48.00	40380	40400	40380	40400	56
06/03/2007	9.49.00	40395	40395	40380	40390	32
06/03/2007	9.50.00	40390	40410	40380	40405	66
06/03/2007	9.51.00	40405	40410	40400	40405	21
06/03/2007	9.52.00	40410	40415	40385	40390	68
06/03/2007	9.53.00	40390	40400	40390	40395	11
06/03/2007	9.54.00	40395	40400	40390	40395	20
06/03/2007	9.55.00	40395	40430	40395	40420	97
06/03/2007	9.56.00	40420	40440	40420	40440	37
06/03/2007	9.57.00	40435	40455	40435	40440	52
06/03/2007	9.58.00	40445	40450	40410	40440	117
06/03/2007	9.59.00	40435	40450	40430	40430	17
06/03/2007	10.00.00	40440	40450	40430	40450	45
06/03/2007	10.01.00	40450	40470	40450	40460	76
06/03/2007	10.02.00	40460	40465	40455	40460	31
06/03/2007	10.03.00	40465	40470	40435	40440	49
06/03/2007	10.04.00	40440	40450	40435	40435	39
06/03/2007	10.05.00	40440	40445	40415	40415	60
06/03/2007	10.06.00	40415	40425	40370	40385	113
06/03/2007	10.07.00	40385	40390	40365	40365	84
06/03/2007	10.08.00	40365	40375	40350	40365	90
06/03/2007	10.09.00	40365	40385	40350	40380	113
06/03/2007	10.10.00	40380	40390	40375	40385	42
06/03/2007	10.11.00	40380	40415	40380	40415	83
06/03/2007	10.12.00	40410	40420	40390	40395	57
06/03/2007	10.13.00	40390	40420	40390	40420	61
06/03/2007	10.14.00	40425	40435	40410	40410	63
06/03/2007	10.15.00	40405	40410	40365	40390	125
06/03/2007	10.16.00	40390	40410	40390	40405	37
06/03/2007	10.17.00	40400	40430	40400	40425	68
06/03/2007	10.18.00	40425	40445	40415	40435	58
06/03/2007	10.19.00	40440	40455	40440	40455	58
06/03/2007	10.20.00	40460	40465	40450	40455	38
06/03/2007	10.21.00	40450	40465	40450	40455	66
06/03/2007	10.22.00	40460	40460	40450	40460	34
06/03/2007	10.23.00	40455	40470	40455	40455	37
06/03/2007	10.24.00	40455	40460	40445	40450	35
06/03/2007	10.25.00	40440	40445	40435	40445	67
06/03/2007	10.26.00	40445	40455	40440	40455	33
06/03/2007	10.27.00	40455	40470	40455	40465	32
06/03/2007	10.28.00	40470	40470	40455	40455	25
06/03/2007	10.29.00	40460	40490	40460	40490	71
06/03/2007	10.30.00	40490	40500	40485	40495	60
06/03/2007	10.31.00	40495	40500	40490	40490	22
06/03/2007	10.32.00	40490	40505	40485	40500	49
06/03/2007	10.33.00	40500	40500	40480	40480	22
06/03/2007	10.34.00	40480	40495	40470	40495	24
06/03/2007	10.35.00	40495	40510	40495	40510	39
06/03/2007	10.36.00	40515	40520	40485	40485	40
06/03/2007	10.37.00	40485	40485	40465	40470	57
06/03/2007	10.38.00	40475	40480	40475	40480	20
06/03/2007	10.39.00	40480	40495	40480	40480	41
06/03/2007	10.40.00	40490	40495	40485	40490	23
06/03/2007	10.41.00	40490	40500	40490	40495	24
06/03/2007	10.42.00	40495	40505	40495	40500	24
06/03/2007	10.43.00	40500	40505	40495	40495	34
06/03/2007	10.44.00	40495	40515	40495	40515	68
06/03/2007	10.45.00	40510	40515	40500	40500	26
06/03/2007	10.46.00	40510	40515	40505	40505	23
06/03/2007	10.47.00	40500	40515	40495	40505	46
06/03/2007	10.48.00	40510	40520	40500	40520	25
06/03/2007	10.49.00	40520	40520	40495	40495	27
06/03/2007	10.50.00	40495	40505	40485	40485	42
06/03/2007	10.51.00	40485	40505	40480	40495	24
06/03/2007	10.52.00	40505	40505	40490	40490	28
06/03/2007	10.53.00	40495	40500	40485	40485	44
06/03/2007	10.54.00	40485	40505	40485	40495	34
06/03/2007	10.55.00	40495	40520	40490	40510	52
06/03/2007	10.56.00	40505	40510	40495	40500	39
06/03/2007	10.57.00	40500	40505	40500	40500	8
06/03/2007	10.58.00	40500	40510	40500	40500	13
06/03/2007	10.59.00	40500	40505	40500	40505	24
06/03/2007	11.00.00	40505	40510	40460	40465	88
06/03/2007	11.01.00	40465	40480	40460	40480	46
06/03/2007	11.02.00	40480	40485	40470	40480	27
06/03/2007	11.03.00	40475	40475	40470	40470	9
06/03/2007	11.04.00	40475	40475	40475	40475	4
06/03/2007	11.05.00	40475	40480	40455	40455	35
06/03/2007	11.06.00	40455	40455	40450	40455	20
06/03/2007	11.07.00	40455	40455	40420	40420	55
06/03/2007	11.08.00	40420	40425	40410	40410	60
06/03/2007	11.09.00	40415	40425	40415	40425	19
06/03/2007	11.10.00	40425	40435	40425	40430	14
06/03/2007	11.11.00	40435	40440	40415	40420	42
06/03/2007	11.12.00	40425	40425	40400	40410	76
06/03/2007	11.13.00	40410	40415	40405	40405	27
06/03/2007	11.14.00	40405	40405	40390	40395	51
06/03/2007	11.15.00	40400	40415	40395	40410	23
06/03/2007	11.16.00	40410	40425	40410	40420	25
06/03/2007	11.17.00	40415	40420	40410	40410	8
06/03/2007	11.18.00	40415	40420	40415	40420	11
06/03/2007	11.19.00	40420	40420	40415	40415	16
06/03/2007	11.20.00	40415	40415	40400	40400	15
06/03/2007	11.21.00	40400	40400	40395	40395	7
06/03/2007	11.22.00	40395	40405	40395	40400	26
06/03/2007	11.23.00	40395	40400	40395	40395	20
06/03/2007	11.24.00	40400	40410	40400	40410	22
06/03/2007	11.25.00	40410	40420	40410	40420	17
06/03/2007	11.26.00	40420	40420	40415	40415	2
06/03/2007	11.27.00	40420	40430	40420	40430	33
06/03/2007	11.28.00	40435	40435	40425	40425	4
06/03/2007	11.29.00	40430	40450	40430	40445	36
06/03/2007	11.30.00	40445	40445	40440	40440	12
06/03/2007	11.31.00	40440	40445	40435	40445	46
06/03/2007	11.32.00	40440	40450	40440	40450	8
06/03/2007	11.33.00	40445	40445	40435	40440	19
06/03/2007	11.34.00	40445	40450	40445	40445	13
06/03/2007	11.35.00	40445	40450	40435	40435	21
06/03/2007	11.36.00	40440	40440	40440	40440	15
06/03/2007	11.37.00	40440	40440	40440	40440	10
06/03/2007	11.38.00	40440	40440	40425	40425	30
06/03/2007	11.39.00	40425	40425	40420	40425	15
06/03/2007	11.40.00	40430	40445	40430	40445	26
06/03/2007	11.41.00	40440	40455	40440	40455	30
06/03/2007	11.42.00	40450	40455	40450	40450	14
06/03/2007	11.43.00	40455	40470	40455	40470	35
06/03/2007	11.44.00	40470	40470	40460	40460	11
06/03/2007	11.45.00	40465	40465	40460	40465	6
06/03/2007	11.46.00	40460	40465	40460	40465	4
06/03/2007	11.47.00	40465	40470	40460	40460	8
06/03/2007	11.48.00	40465	40515	40465	40510	87
06/03/2007	11.49.00	40510	40520	40500	40505	34
06/03/2007	11.50.00	40505	40540	40500	40540	87
06/03/2007	11.51.00	40535	40565	40535	40560	171
06/03/2007	11.52.00	40565	40590	40560	40565	142
06/03/2007	11.53.00	40565	40570	40560	40565	75
06/03/2007	11.54.00	40565	40565	40555	40560	69
06/03/2007	11.55.00	40560	40560	40525	40540	93
06/03/2007	11.56.00	40540	40550	40540	40540	65
06/03/2007	11.57.00	40535	40555	40530	40545	87
06/03/2007	11.58.00	40540	40540	40530	40530	26
06/03/2007	11.59.00	40530	40530	40505	40505	75
06/03/2007	12.00.00	40505	40510	40505	40510	23
06/03/2007	12.01.00	40510	40525	40510	40525	52
06/03/2007	12.02.00	40525	40535	40525	40535	52
06/03/2007	12.03.00	40535	40540	40530	40535	23
06/03/2007	12.04.00	40535	40565	40535	40560	93
06/03/2007	12.05.00	40560	40560	40535	40535	45
06/03/2007	12.06.00	40540	40550	40535	40550	12
06/03/2007	12.07.00	40545	40545	40540	40540	13
06/03/2007	12.08.00	40540	40545	40540	40545	29
06/03/2007	12.09.00	40545	40560	40545	40560	36
06/03/2007	12.10.00	40560	40560	40545	40550	27
06/03/2007	12.11.00	40550	40555	40530	40530	62
06/03/2007	12.12.00	40530	40530	40520	40530	60
06/03/2007	12.13.00	40530	40555	40530	40555	31
06/03/2007	12.14.00	40550	40555	40545	40545	16
06/03/2007	12.15.00	40550	40555	40550	40550	18
06/03/2007	12.16.00	40550	40555	40545	40555	24
06/03/2007	12.17.00	40560	40560	40540	40540	27
06/03/2007	12.18.00	40540	40540	40530	40535	15
06/03/2007	12.19.00	40540	40550	40535	40540	40
06/03/2007	12.20.00	40540	40540	40540	40540	10
06/03/2007	12.21.00	40540	40540	40535	40535	9
06/03/2007	12.22.00	40535	40540	40535	40540	12
06/03/2007	12.23.00	40540	40545	40540	40545	14
06/03/2007	12.24.00	40540	40545	40540	40540	6
06/03/2007	12.25.00	40540	40540	40520	40525	39
06/03/2007	12.26.00	40525	40525	40520	40525	14
06/03/2007	12.27.00	40525	40525	40515	40515	15
06/03/2007	12.28.00	40520	40530	40520	40530	23
06/03/2007	12.29.00	40530	40530	40520	40520	19
06/03/2007	12.30.00	40520	40535	40515	40535	13
06/03/2007	12.31.00	40540	40545	40540	40545	10
06/03/2007	12.32.00	40545	40560	40545	40555	43
06/03/2007	12.33.00	40550	40555	40550	40550	18
06/03/2007	12.34.00	40550	40550	40545	40545	5
06/03/2007	12.35.00	40545	40545	40540	40540	9
06/03/2007	12.36.00	40540	40545	40535	40545	18
06/03/2007	12.37.00	40545	40550	40540	40545	18
06/03/2007	12.38.00	40545	40545	40540	40540	20
06/03/2007	12.39.00	40540	40540	40540	40540	3
06/03/2007	12.40.00	40545	40560	40545	40560	12
06/03/2007	12.41.00	40560	40575	40560	40575	29
06/03/2007	12.42.00	40570	40580	40570	40580	19
06/03/2007	12.43.00	40575	40575	40570	40575	11
06/03/2007	12.44.00	40575	40590	40575	40585	31
06/03/2007	12.45.00	40585	40590	40580	40580	22
06/03/2007	12.46.00	40580	40585	40575	40580	46
06/03/2007	12.47.00	40575	40585	40575	40580	32
06/03/2007	12.48.00	40580	40595	40580	40590	40
06/03/2007	12.49.00	40595	40610	40590	40600	61
06/03/2007	12.50.00	40595	40595	40580	40585	29
06/03/2007	12.51.00	40590	40595	40585	40585	14
06/03/2007	12.52.00	40595	40595	40580	40585	31
06/03/2007	12.53.00	40585	40590	40555	40555	55
06/03/2007	12.54.00	40560	40560	40560	40560	13
06/03/2007	12.55.00	40565	40570	40560	40570	11
06/03/2007	12.56.00	40560	40560	40540	40540	33
06/03/2007	12.57.00	40545	40550	40535	40535	30
06/03/2007	12.58.00	40530	40530	40510	40515	34
06/03/2007	12.59.00	40515	40525	40515	40525	15
06/03/2007	13.00.00	40525	40525	40520	40525	8
06/03/2007	13.01.00	40525	40525	40525	40525	3
06/03/2007	13.02.00	40525	40535	40525	40535	16
06/03/2007	13.03.00	40540	40545	40535	40535	11
06/03/2007	13.04.00	40540	40540	40540	40540	1
06/03/2007	13.05.00	40535	40535	40535	40535	5
06/03/2007	13.06.00	40535	40535	40530	40530	7
06/03/2007	13.07.00	40525	40530	40520	40530	28
06/03/2007	13.08.00	40525	40525	40520	40525	5
06/03/2007	13.09.00	40515	40520	40515	40520	9
06/03/2007	13.10.00	40520	40525	40515	40525	10
06/03/2007	13.12.00	40525	40525	40525	40525	2
06/03/2007	13.13.00	40530	40540	40520	40520	12
06/03/2007	13.14.00	40530	40530	40525	40530	4
06/03/2007	13.15.00	40525	40525	40515	40515	17
06/03/2007	13.16.00	40515	40515	40515	40515	7
06/03/2007	13.17.00	40515	40520	40515	40520	5
06/03/2007	13.18.00	40520	40530	40520	40530	16
06/03/2007	13.20.00	40530	40535	40530	40530	13
06/03/2007	13.21.00	40530	40540	40530	40540	10
06/03/2007	13.22.00	40535	40535	40525	40525	21
06/03/2007	13.23.00	40530	40530	40525	40525	4
06/03/2007	13.24.00	40525	40530	40525	40530	4
06/03/2007	13.25.00	40525	40530	40525	40530	21
06/03/2007	13.26.00	40535	40535	40535	40535	5
06/03/2007	13.27.00	40530	40535	40530	40535	21
06/03/2007	13.28.00	40530	40530	40525	40525	10
06/03/2007	13.29.00	40525	40525	40525	40525	11
06/03/2007	13.30.00	40520	40525	40520	40520	5
06/03/2007	13.31.00	40520	40525	40515	40515	14
06/03/2007	13.32.00	40515	40520	40515	40515	7
06/03/2007	13.33.00	40520	40520	40520	40520	4
06/03/2007	13.34.00	40525	40530	40525	40530	11
06/03/2007	13.35.00	40530	40530	40525	40525	4
06/03/2007	13.36.00	40520	40520	40515	40515	5
06/03/2007	13.38.00	40515	40515	40515	40515	2
06/03/2007	13.39.00	40525	40525	40520	40520	4
06/03/2007	13.40.00	40530	40530	40530	40530	1
06/03/2007	13.41.00	40525	40525	40520	40520	5
06/03/2007	13.43.00	40530	40530	40530	40530	2
06/03/2007	13.44.00	40530	40545	40530	40545	20
06/03/2007	13.45.00	40545	40545	40545	40545	5
06/03/2007	13.46.00	40540	40545	40535	40545	9
06/03/2007	13.47.00	40535	40535	40525	40525	38
06/03/2007	13.48.00	40525	40530	40510	40510	61
06/03/2007	13.49.00	40515	40515	40505	40515	53
06/03/2007	13.50.00	40510	40515	40505	40515	19
06/03/2007	13.51.00	40510	40510	40505	40505	10
06/03/2007	13.52.00	40510	40525	40505	40520	35
06/03/2007	13.53.00	40520	40530	40520	40525	36
06/03/2007	13.54.00	40525	40525	40525	40525	13
06/03/2007	13.55.00	40525	40525	40510	40510	16
06/03/2007	13.56.00	40505	40515	40505	40515	10
06/03/2007	13.57.00	40515	40515	40515	40515	8
06/03/2007	13.58.00	40515	40520	40515	40520	6
06/03/2007	13.59.00	40520	40520	40515	40515	4
06/03/2007	14.00.00	40515	40515	40515	40515	10
06/03/2007	14.01.00	40510	40510	40495	40495	54
06/03/2007	14.02.00	40495	40495	40470	40475	64
06/03/2007	14.03.00	40475	40480	40460	40465	37
06/03/2007	14.04.00	40465	40470	40460	40470	40
06/03/2007	14.05.00	40470	40470	40460	40465	30
06/03/2007	14.06.00	40465	40470	40445	40450	39
06/03/2007	14.07.00	40445	40450	40440	40440	29
06/03/2007	14.08.00	40440	40450	40440	40450	21
06/03/2007	14.09.00	40455	40465	40455	40465	18
06/03/2007	14.10.00	40465	40465	40455	40460	30
06/03/2007	14.11.00	40460	40460	40460	40460	9
06/03/2007	14.12.00	40460	40465	40460	40460	32
06/03/2007	14.13.00	40455	40455	40440	40440	35
06/03/2007	14.14.00	40440	40455	40440	40450	24
06/03/2007	14.15.00	40450	40450	40450	40450	7
06/03/2007	14.16.00	40450	40460	40450	40460	18
06/03/2007	14.17.00	40460	40460	40455	40460	16
06/03/2007	14.18.00	40465	40465	40455	40465	25
06/03/2007	14.19.00	40465	40480	40460	40470	55
06/03/2007	14.20.00	40470	40475	40465	40465	27
06/03/2007	14.21.00	40465	40465	40450	40450	33
06/03/2007	14.22.00	40450	40455	40445	40455	9
06/03/2007	14.23.00	40445	40450	40440	40445	16
06/03/2007	14.24.00	40455	40460	40455	40460	9
06/03/2007	14.25.00	40460	40465	40455	40460	8
06/03/2007	14.26.00	40450	40460	40450	40460	7
06/03/2007	14.27.00	40455	40460	40455	40455	8
06/03/2007	14.28.00	40455	40475	40455	40475	31
06/03/2007	14.29.00	40475	40475	40455	40455	28
06/03/2007	14.30.00	40455	40455	40335	40370	332
06/03/2007	14.31.00	40370	40445	40365	40435	142
06/03/2007	14.32.00	40435	40440	40375	40375	149
06/03/2007	14.33.00	40375	40395	40355	40390	122
06/03/2007	14.34.00	40395	40405	40390	40405	105
06/03/2007	14.35.00	40405	40415	40395	40400	70
06/03/2007	14.36.00	40405	40405	40370	40400	74
06/03/2007	14.37.00	40390	40390	40370	40375	75
06/03/2007	14.38.00	40370	40375	40340	40345	85
06/03/2007	14.39.00	40340	40355	40325	40355	102
06/03/2007	14.40.00	40360	40375	40350	40375	67
06/03/2007	14.41.00	40375	40385	40360	40375	87
06/03/2007	14.42.00	40375	40380	40365	40375	17
06/03/2007	14.43.00	40375	40390	40370	40385	37
06/03/2007	14.44.00	40385	40385	40365	40385	28
06/03/2007	14.45.00	40390	40410	40385	40405	65
06/03/2007	14.46.00	40400	40405	40390	40390	29
06/03/2007	14.47.00	40390	40420	40390	40415	52
06/03/2007	14.48.00	40410	40440	40410	40440	79
06/03/2007	14.49.00	40440	40460	40435	40450	80
06/03/2007	14.50.00	40450	40465	40445	40445	49
06/03/2007	14.51.00	40445	40455	40445	40455	17
06/03/2007	14.52.00	40450	40455	40445	40450	16
06/03/2007	14.53.00	40445	40450	40430	40430	36
06/03/2007	14.54.00	40425	40470	40420	40470	79
06/03/2007	14.55.00	40465	40470	40430	40430	51
06/03/2007	14.56.00	40430	40440	40430	40430	13
06/03/2007	14.57.00	40435	40435	40420	40425	30
06/03/2007	14.58.00	40435	40435	40430	40435	19
06/03/2007	14.59.00	40430	40430	40425	40425	21
06/03/2007	15.00.00	40425	40430	40410	40410	24
06/03/2007	15.01.00	40410	40410	40380	40385	55
06/03/2007	15.02.00	40380	40390	40375	40380	34
06/03/2007	15.03.00	40390	40400	40390	40400	41
06/03/2007	15.04.00	40400	40415	40400	40410	20
06/03/2007	15.05.00	40410	40410	40395	40395	10
06/03/2007	15.06.00	40405	40415	40405	40410	8
06/03/2007	15.07.00	40405	40410	40405	40410	10
06/03/2007	15.08.00	40410	40415	40405	40405	13
06/03/2007	15.09.00	40410	40420	40405	40415	27
06/03/2007	15.10.00	40415	40425	40415	40420	17
06/03/2007	15.11.00	40420	40425	40415	40425	14
06/03/2007	15.12.00	40425	40425	40405	40410	36
06/03/2007	15.13.00	40405	40410	40405	40410	31
06/03/2007	15.14.00	40405	40415	40400	40415	40
06/03/2007	15.15.00	40415	40435	40415	40430	74
06/03/2007	15.16.00	40425	40430	40420	40430	17
06/03/2007	15.17.00	40430	40430	40430	40430	31
06/03/2007	15.18.00	40430	40430	40430	40430	6
06/03/2007	15.19.00	40430	40435	40430	40435	6
06/03/2007	15.20.00	40440	40450	40440	40445	79
06/03/2007	15.21.00	40440	40450	40440	40450	83
06/03/2007	15.22.00	40450	40450	40450	40450	25
06/03/2007	15.23.00	40445	40445	40435	40445	46
06/03/2007	15.24.00	40440	40455	40440	40440	38
06/03/2007	15.25.00	40450	40465	40450	40455	47
06/03/2007	15.26.00	40455	40455	40445	40450	22
06/03/2007	15.27.00	40450	40460	40445	40460	37
06/03/2007	15.28.00	40465	40475	40465	40475	66
06/03/2007	15.29.00	40475	40475	40465	40470	15
06/03/2007	15.30.00	40470	40500	40470	40485	134
06/03/2007	15.31.00	40490	40500	40480	40500	51
06/03/2007	15.32.00	40500	40520	40495	40505	71
06/03/2007	15.33.00	40510	40515	40480	40480	61
06/03/2007	15.34.00	40475	40495	40475	40490	56
06/03/2007	15.35.00	40490	40510	40490	40500	84
06/03/2007	15.36.00	40500	40500	40485	40500	23
06/03/2007	15.37.00	40495	40530	40495	40530	75
06/03/2007	15.38.00	40520	40535	40470	40475	165
06/03/2007	15.39.00	40470	40495	40465	40490	67
06/03/2007	15.40.00	40495	40515	40490	40510	88
06/03/2007	15.41.00	40510	40525	40485	40490	84
06/03/2007	15.42.00	40495	40500	40480	40485	84
06/03/2007	15.43.00	40485	40485	40470	40475	71
06/03/2007	15.44.00	40480	40480	40440	40445	75
06/03/2007	15.45.00	40445	40465	40425	40460	84
06/03/2007	15.46.00	40460	40465	40440	40445	32
06/03/2007	15.47.00	40445	40455	40420	40420	84
06/03/2007	15.48.00	40420	40440	40420	40435	42
06/03/2007	15.49.00	40425	40445	40425	40430	50
06/03/2007	15.50.00	40425	40435	40405	40410	98
06/03/2007	15.51.00	40410	40420	40395	40420	61
06/03/2007	15.52.00	40420	40440	40420	40430	44
06/03/2007	15.53.00	40425	40435	40415	40415	30
06/03/2007	15.54.00	40415	40430	40415	40420	25
06/03/2007	15.55.00	40415	40440	40415	40440	68
06/03/2007	15.56.00	40440	40460	40440	40455	51
06/03/2007	15.57.00	40450	40455	40445	40455	20
06/03/2007	15.58.00	40455	40455	40430	40440	31
06/03/2007	15.59.00	40440	40455	40440	40445	72
06/03/2007	16.00.00	40445	40445	40365	40390	305
06/03/2007	16.01.00	40390	40425	40390	40425	110
06/03/2007	16.02.00	40425	40450	40420	40430	90
06/03/2007	16.03.00	40430	40435	40415	40415	55
06/03/2007	16.04.00	40425	40425	40385	40395	101
06/03/2007	16.05.00	40390	40420	40390	40420	42
06/03/2007	16.06.00	40415	40415	40380	40410	112
06/03/2007	16.07.00	40405	40425	40395	40400	66
06/03/2007	16.08.00	40405	40410	40395	40400	126
06/03/2007	16.09.00	40410	40415	40365	40365	85
06/03/2007	16.10.00	40365	40380	40350	40375	105
06/03/2007	16.11.00	40380	40390	40360	40390	65
06/03/2007	16.12.00	40390	40410	40375	40385	68
06/03/2007	16.13.00	40385	40400	40375	40385	59
06/03/2007	16.14.00	40385	40420	40385	40415	94
06/03/2007	16.15.00	40415	40415	40385	40385	66
06/03/2007	16.16.00	40390	40405	40390	40395	35
06/03/2007	16.17.00	40390	40400	40370	40375	79
06/03/2007	16.18.00	40375	40405	40365	40395	97
06/03/2007	16.19.00	40400	40430	40400	40410	82
06/03/2007	16.20.00	40415	40425	40400	40400	45
06/03/2007	16.21.00	40405	40410	40390	40390	63
06/03/2007	16.22.00	40385	40400	40385	40390	44
06/03/2007	16.23.00	40400	40410	40395	40410	28
06/03/2007	16.24.00	40410	40425	40385	40405	63
06/03/2007	16.25.00	40410	40430	40410	40415	69
06/03/2007	16.26.00	40415	40440	40415	40430	35
06/03/2007	16.27.00	40425	40435	40420	40420	32
06/03/2007	16.28.00	40415	40430	40415	40415	39
06/03/2007	16.29.00	40415	40445	40415	40440	36
06/03/2007	16.30.00	40440	40450	40425	40425	152
06/03/2007	16.31.00	40425	40465	40425	40460	67
06/03/2007	16.32.00	40460	40460	40450	40450	79
06/03/2007	16.33.00	40445	40460	40435	40440	35
06/03/2007	16.34.00	40440	40455	40415	40425	135
06/03/2007	16.35.00	40425	40455	40420	40430	83
06/03/2007	16.36.00	40430	40435	40420	40420	28
06/03/2007	16.37.00	40425	40430	40410	40420	47
06/03/2007	16.38.00	40425	40435	40410	40410	49
06/03/2007	16.39.00	40410	40425	40405	40420	32
06/03/2007	16.40.00	40420	40420	40405	40410	57
06/03/2007	16.41.00	40410	40410	40390	40405	138
06/03/2007	16.42.00	40410	40425	40410	40420	42
06/03/2007	16.43.00	40415	40420	40415	40420	16
06/03/2007	16.44.00	40420	40430	40420	40430	20
06/03/2007	16.45.00	40425	40430	40420	40420	20
06/03/2007	16.46.00	40420	40425	40400	40400	54
06/03/2007	16.47.00	40400	40405	40390	40390	46
06/03/2007	16.48.00	40395	40395	40370	40385	69
06/03/2007	16.49.00	40385	40390	40365	40370	49
06/03/2007	16.50.00	40375	40375	40365	40375	26
06/03/2007	16.51.00	40380	40380	40365	40370	31
06/03/2007	16.52.00	40370	40375	40365	40365	42
06/03/2007	16.53.00	40380	40390	40380	40385	23
06/03/2007	16.54.00	40390	40405	40385	40405	16
06/03/2007	16.55.00	40405	40405	40385	40385	21
06/03/2007	16.56.00	40380	40385	40370	40370	41
06/03/2007	16.57.00	40370	40375	40365	40375	30
06/03/2007	16.58.00	40370	40370	40360	40360	38
06/03/2007	16.59.00	40355	40360	40350	40360	64
06/03/2007	17.00.00	40360	40380	40355	40375	22
06/03/2007	17.01.00	40375	40380	40370	40370	19
06/03/2007	17.02.00	40375	40390	40375	40390	26
06/03/2007	17.03.00	40390	40395	40390	40395	9
06/03/2007	17.04.00	40395	40400	40395	40400	28
06/03/2007	17.05.00	40395	40395	40375	40380	43
06/03/2007	17.06.00	40385	40400	40385	40395	15
06/03/2007	17.07.00	40400	40405	40385	40390	37
06/03/2007	17.08.00	40390	40405	40390	40400	29
06/03/2007	17.09.00	40410	40420	40400	40400	65
06/03/2007	17.10.00	40400	40405	40395	40400	45
06/03/2007	17.11.00	40400	40410	40400	40410	26
06/03/2007	17.12.00	40410	40415	40405	40410	38
06/03/2007	17.13.00	40410	40415	40410	40415	24
06/03/2007	17.14.00	40410	40420	40410	40420	46
06/03/2007	17.15.00	40420	40420	40400	40410	66
06/03/2007	17.16.00	40405	40410	40395	40400	29
06/03/2007	17.17.00	40400	40400	40395	40400	17
06/03/2007	17.18.00	40395	40405	40395	40395	44
06/03/2007	17.19.00	40395	40405	40395	40400	38
06/03/2007	17.20.00	40400	40410	40390	40410	65
06/03/2007	17.21.00	40410	40415	40410	40415	26
06/03/2007	17.22.00	40415	40430	40415	40415	85
06/03/2007	17.23.00	40415	40415	40405	40410	12
06/03/2007	17.24.00	40405	40420	40405	40420	31
06/03/2007	17.25.00	40415	40420	40405	40410	57
06/03/2007	17.26.00	40410	40420	40395	40400	50
06/03/2007	17.27.00	40400	40425	40400	40420	35
06/03/2007	17.28.00	40425	40435	40420	40430	56
06/03/2007	17.29.00	40430	40445	40425	40435	94
06/03/2007	17.30.00	40435	40445	40425	40425	73
06/03/2007	17.31.00	40430	40450	40425	40445	38
06/03/2007	17.32.00	40450	40455	40435	40440	68
06/03/2007	17.33.00	40440	40445	40435	40435	19
06/03/2007	17.34.00	40440	40450	40435	40450	31
06/03/2007	17.35.00	40450	40455	40440	40450	44
06/03/2007	17.36.00	40455	40460	40440	40440	34
06/03/2007	17.37.00	40435	40450	40435	40445	23
06/03/2007	17.38.00	40445	40450	40435	40435	21
07/03/2007	9.00.00	40545	40575	40485	40510	143
07/03/2007	9.01.00	40515	40525	40495	40500	105
07/03/2007	9.02.00	40495	40500	40470	40490	90
07/03/2007	9.03.00	40480	40490	40475	40485	116
07/03/2007	9.04.00	40490	40490	40475	40475	82
07/03/2007	9.05.00	40475	40480	40455	40460	114
07/03/2007	9.06.00	40460	40470	40455	40470	127
07/03/2007	9.07.00	40470	40480	40470	40475	41
07/03/2007	9.08.00	40475	40480	40440	40445	80
07/03/2007	9.09.00	40450	40465	40440	40445	69
07/03/2007	9.10.00	40445	40455	40440	40445	72
07/03/2007	9.11.00	40445	40460	40445	40450	49
07/03/2007	9.12.00	40450	40460	40420	40420	119
07/03/2007	9.13.00	40420	40420	40380	40380	136
07/03/2007	9.14.00	40395	40410	40390	40405	94
07/03/2007	9.15.00	40410	40410	40400	40410	61
07/03/2007	9.16.00	40410	40410	40390	40390	42
07/03/2007	9.17.00	40395	40395	40385	40385	34
07/03/2007	9.18.00	40380	40395	40330	40340	136
07/03/2007	9.19.00	40340	40350	40340	40345	67
07/03/2007	9.20.00	40340	40350	40330	40345	58
07/03/2007	9.21.00	40345	40350	40340	40340	71
07/03/2007	9.22.00	40340	40350	40335	40345	83
07/03/2007	9.23.00	40345	40350	40335	40340	44
07/03/2007	9.24.00	40340	40350	40335	40345	54
07/03/2007	9.25.00	40345	40355	40325	40325	112
07/03/2007	9.26.00	40325	40325	40290	40295	150
07/03/2007	9.27.00	40295	40315	40290	40315	92
07/03/2007	9.28.00	40315	40325	40300	40300	104
07/03/2007	9.29.00	40310	40310	40300	40305	43
07/03/2007	9.30.00	40305	40310	40270	40275	134
07/03/2007	9.31.00	40275	40285	40255	40280	86
07/03/2007	9.32.00	40285	40290	40280	40285	22
07/03/2007	9.33.00	40285	40315	40285	40315	99
07/03/2007	9.34.00	40320	40325	40305	40320	58
07/03/2007	9.35.00	40320	40345	40320	40335	97
07/03/2007	9.36.00	40330	40335	40320	40330	20
07/03/2007	9.37.00	40325	40365	40325	40360	82
07/03/2007	9.38.00	40360	40365	40335	40345	95
07/03/2007	9.39.00	40340	40355	40340	40355	40
07/03/2007	9.40.00	40355	40360	40350	40350	43
07/03/2007	9.41.00	40350	40350	40335	40350	73
07/03/2007	9.42.00	40350	40360	40350	40355	64
07/03/2007	9.43.00	40360	40365	40355	40360	77
07/03/2007	9.44.00	40360	40365	40330	40335	116
07/03/2007	9.45.00	40335	40340	40325	40325	37
07/03/2007	9.46.00	40325	40330	40320	40320	81
07/03/2007	9.47.00	40320	40345	40320	40345	110
07/03/2007	9.48.00	40345	40365	40340	40355	60
07/03/2007	9.49.00	40355	40385	40355	40385	90
07/03/2007	9.50.00	40385	40405	40380	40385	121
07/03/2007	9.51.00	40380	40380	40365	40365	51
07/03/2007	9.52.00	40370	40380	40370	40380	16
07/03/2007	9.53.00	40380	40385	40350	40360	58
07/03/2007	9.54.00	40360	40375	40360	40375	41
07/03/2007	9.55.00	40375	40380	40375	40380	55
07/03/2007	9.56.00	40380	40390	40380	40390	38
07/03/2007	9.57.00	40385	40390	40380	40385	46
07/03/2007	9.58.00	40385	40400	40380	40395	69
07/03/2007	9.59.00	40395	40405	40390	40390	81
07/03/2007	10.00.00	40390	40405	40385	40395	92
07/03/2007	10.01.00	40395	40420	40395	40395	100
07/03/2007	10.02.00	40395	40395	40375	40380	46
07/03/2007	10.03.00	40385	40390	40375	40385	36
07/03/2007	10.04.00	40380	40400	40380	40400	55
07/03/2007	10.05.00	40400	40400	40390	40390	11
07/03/2007	10.06.00	40390	40400	40380	40400	43
07/03/2007	10.07.00	40390	40400	40385	40385	13
07/03/2007	10.08.00	40380	40380	40350	40355	55
07/03/2007	10.09.00	40360	40360	40345	40355	46
07/03/2007	10.10.00	40355	40370	40355	40355	39
07/03/2007	10.11.00	40355	40355	40345	40350	27
07/03/2007	10.12.00	40350	40360	40350	40355	10
07/03/2007	10.13.00	40350	40355	40330	40330	49
07/03/2007	10.14.00	40325	40345	40325	40345	55
07/03/2007	10.15.00	40345	40360	40335	40350	58
07/03/2007	10.16.00	40350	40355	40340	40340	23
07/03/2007	10.17.00	40345	40365	40345	40365	35
07/03/2007	10.18.00	40360	40380	40355	40375	50
07/03/2007	10.19.00	40380	40390	40380	40385	35
07/03/2007	10.20.00	40385	40385	40370	40370	34
07/03/2007	10.21.00	40375	40380	40375	40380	11
07/03/2007	10.22.00	40390	40400	40390	40395	37
07/03/2007	10.23.00	40395	40405	40385	40385	54
07/03/2007	10.24.00	40380	40395	40380	40395	27
07/03/2007	10.25.00	40395	40415	40395	40415	67
07/03/2007	10.26.00	40415	40425	40410	40415	39
07/03/2007	10.27.00	40415	40415	40410	40415	7
07/03/2007	10.28.00	40420	40420	40400	40405	30
07/03/2007	10.29.00	40405	40405	40400	40400	10
07/03/2007	10.30.00	40405	40405	40390	40390	44
07/03/2007	10.31.00	40390	40400	40390	40400	16
07/03/2007	10.32.00	40405	40415	40405	40415	36
07/03/2007	10.33.00	40420	40425	40410	40410	26
07/03/2007	10.34.00	40410	40420	40400	40405	35
07/03/2007	10.35.00	40405	40425	40405	40425	27
07/03/2007	10.36.00	40430	40440	40410	40425	101
07/03/2007	10.37.00	40425	40435	40425	40430	51
07/03/2007	10.38.00	40435	40445	40435	40445	30
07/03/2007	10.39.00	40440	40440	40415	40420	34
07/03/2007	10.40.00	40420	40425	40420	40425	18
07/03/2007	10.41.00	40425	40440	40425	40435	23
07/03/2007	10.42.00	40435	40440	40435	40435	14
07/03/2007	10.43.00	40435	40460	40435	40450	62
07/03/2007	10.44.00	40455	40455	40445	40450	22
07/03/2007	10.45.00	40445	40445	40420	40420	73
07/03/2007	10.46.00	40420	40425	40405	40415	40
07/03/2007	10.47.00	40410	40420	40410	40420	42
07/03/2007	10.48.00	40420	40420	40415	40415	8
07/03/2007	10.49.00	40415	40425	40415	40425	14
07/03/2007	10.50.00	40420	40420	40410	40420	44
07/03/2007	10.51.00	40420	40420	40415	40420	5
07/03/2007	10.52.00	40425	40445	40425	40445	52
07/03/2007	10.53.00	40445	40450	40440	40440	32
07/03/2007	10.54.00	40435	40435	40430	40435	10
07/03/2007	10.55.00	40430	40430	40415	40415	25
07/03/2007	10.56.00	40415	40415	40405	40410	18
07/03/2007	10.57.00	40410	40410	40400	40405	30
07/03/2007	10.58.00	40400	40400	40385	40400	95
07/03/2007	10.59.00	40400	40405	40395	40405	19
07/03/2007	11.00.00	40405	40420	40405	40405	49
07/03/2007	11.01.00	40410	40410	40400	40400	21
07/03/2007	11.02.00	40395	40405	40395	40400	7
07/03/2007	11.03.00	40400	40405	40400	40405	14
07/03/2007	11.04.00	40405	40415	40405	40415	27
07/03/2007	11.05.00	40415	40420	40415	40420	7
07/03/2007	11.06.00	40415	40425	40415	40425	9
07/03/2007	11.07.00	40420	40425	40420	40425	9
07/03/2007	11.08.00	40430	40435	40420	40425	27
07/03/2007	11.09.00	40430	40430	40420	40425	15
07/03/2007	11.10.00	40430	40440	40430	40440	39
07/03/2007	11.11.00	40445	40455	40445	40450	29
07/03/2007	11.12.00	40455	40455	40450	40450	10
07/03/2007	11.13.00	40450	40450	40445	40445	7
07/03/2007	11.14.00	40445	40445	40440	40440	17
07/03/2007	11.15.00	40440	40445	40435	40440	30
07/03/2007	11.16.00	40445	40450	40445	40445	10
07/03/2007	11.17.00	40445	40450	40440	40450	10
07/03/2007	11.18.00	40450	40460	40450	40455	23
07/03/2007	11.19.00	40455	40455	40450	40450	26
07/03/2007	11.20.00	40450	40450	40440	40440	39
07/03/2007	11.21.00	40440	40445	40440	40445	7
07/03/2007	11.22.00	40445	40450	40445	40445	8
07/03/2007	11.23.00	40450	40460	40450	40455	44
07/03/2007	11.24.00	40455	40470	40455	40470	90
07/03/2007	11.25.00	40470	40470	40455	40460	22
07/03/2007	11.26.00	40455	40465	40455	40460	20
07/03/2007	11.27.00	40460	40470	40460	40465	21
07/03/2007	11.28.00	40470	40480	40455	40455	56
07/03/2007	11.29.00	40450	40455	40445	40450	38
07/03/2007	11.30.00	40450	40450	40425	40425	58
07/03/2007	11.31.00	40420	40425	40410	40415	31
07/03/2007	11.32.00	40415	40415	40405	40415	34
07/03/2007	11.33.00	40410	40420	40400	40410	87
07/03/2007	11.34.00	40410	40410	40400	40405	24
07/03/2007	11.35.00	40410	40415	40405	40410	30
07/03/2007	11.36.00	40405	40410	40405	40410	4
07/03/2007	11.37.00	40410	40420	40410	40415	15
07/03/2007	11.38.00	40415	40415	40395	40395	34
07/03/2007	11.39.00	40390	40410	40390	40400	29
07/03/2007	11.40.00	40400	40405	40400	40405	9
07/03/2007	11.41.00	40405	40405	40390	40390	26
07/03/2007	11.42.00	40395	40400	40375	40400	68
07/03/2007	11.43.00	40395	40395	40380	40385	23
07/03/2007	11.44.00	40390	40390	40385	40385	10
07/03/2007	11.45.00	40385	40385	40380	40380	9
07/03/2007	11.46.00	40380	40380	40360	40360	37
07/03/2007	11.47.00	40360	40365	40355	40360	29
07/03/2007	11.48.00	40355	40365	40355	40365	16
07/03/2007	11.49.00	40365	40380	40365	40375	34
07/03/2007	11.50.00	40375	40380	40370	40370	26
07/03/2007	11.51.00	40370	40375	40370	40370	7
07/03/2007	11.52.00	40370	40375	40365	40370	24
07/03/2007	11.53.00	40375	40375	40365	40370	13
07/03/2007	11.54.00	40365	40365	40360	40365	18
07/03/2007	11.55.00	40365	40365	40365	40365	3
07/03/2007	11.56.00	40370	40370	40370	40370	9
07/03/2007	11.57.00	40370	40385	40370	40380	49
07/03/2007	11.58.00	40380	40380	40365	40365	17
07/03/2007	11.59.00	40370	40370	40365	40370	4
07/03/2007	12.00.00	40370	40375	40365	40365	40
07/03/2007	12.01.00	40365	40370	40365	40370	9
07/03/2007	12.02.00	40365	40380	40365	40380	18
07/03/2007	12.03.00	40380	40380	40365	40365	27
07/03/2007	12.04.00	40365	40365	40355	40355	14
07/03/2007	12.05.00	40360	40380	40355	40380	22
07/03/2007	12.06.00	40375	40385	40375	40380	8
07/03/2007	12.07.00	40375	40375	40345	40355	67
07/03/2007	12.08.00	40350	40350	40335	40340	42
07/03/2007	12.09.00	40345	40350	40345	40345	18
07/03/2007	12.10.00	40340	40345	40335	40340	70
07/03/2007	12.11.00	40345	40350	40340	40345	18
07/03/2007	12.12.00	40345	40345	40335	40340	27
07/03/2007	12.13.00	40340	40345	40335	40335	38
07/03/2007	12.14.00	40335	40340	40325	40325	39
07/03/2007	12.15.00	40325	40350	40325	40350	62
07/03/2007	12.16.00	40355	40360	40350	40350	15
07/03/2007	12.17.00	40350	40365	40350	40360	27
07/03/2007	12.18.00	40355	40370	40355	40360	27
07/03/2007	12.19.00	40360	40365	40360	40365	13
07/03/2007	12.20.00	40360	40360	40360	40360	13
07/03/2007	12.21.00	40360	40360	40350	40350	11
07/03/2007	12.22.00	40350	40350	40335	40335	35
07/03/2007	12.23.00	40330	40335	40315	40325	77
07/03/2007	12.24.00	40330	40330	40310	40320	49
07/03/2007	12.25.00	40320	40330	40320	40325	30
07/03/2007	12.26.00	40330	40330	40320	40325	27
07/03/2007	12.27.00	40325	40325	40325	40325	8
07/03/2007	12.28.00	40320	40325	40285	40290	127
07/03/2007	12.29.00	40290	40300	40280	40295	50
07/03/2007	12.30.00	40295	40300	40280	40285	62
07/03/2007	12.31.00	40280	40285	40275	40275	23
07/03/2007	12.32.00	40275	40280	40260	40280	99
07/03/2007	12.33.00	40280	40285	40275	40275	23
07/03/2007	12.34.00	40275	40280	40275	40275	29
07/03/2007	12.35.00	40275	40285	40270	40270	28
07/03/2007	12.36.00	40270	40295	40270	40295	43
07/03/2007	12.37.00	40300	40305	40285	40285	29
07/03/2007	12.38.00	40285	40305	40285	40305	30
07/03/2007	12.39.00	40300	40320	40300	40320	49
07/03/2007	12.40.00	40320	40325	40310	40315	26
07/03/2007	12.41.00	40315	40315	40290	40290	26
07/03/2007	12.42.00	40290	40295	40280	40285	20
07/03/2007	12.43.00	40285	40290	40285	40290	5
07/03/2007	12.44.00	40290	40290	40285	40285	4
07/03/2007	12.45.00	40285	40285	40280	40285	10
07/03/2007	12.46.00	40285	40305	40285	40305	19
07/03/2007	12.47.00	40310	40320	40305	40305	20
07/03/2007	12.48.00	40305	40310	40300	40310	22
07/03/2007	12.50.00	40310	40310	40310	40310	1
07/03/2007	12.51.00	40310	40310	40310	40310	1
07/03/2007	12.52.00	40305	40305	40305	40305	1
07/03/2007	12.53.00	40315	40320	40310	40310	19
07/03/2007	12.54.00	40310	40310	40305	40305	16
07/03/2007	12.55.00	40305	40305	40305	40305	4
07/03/2007	12.56.00	40305	40315	40305	40315	33
07/03/2007	12.57.00	40310	40315	40310	40310	3
07/03/2007	12.58.00	40310	40320	40310	40315	6
07/03/2007	12.59.00	40320	40325	40320	40325	14
07/03/2007	13.00.00	40330	40335	40325	40325	11
07/03/2007	13.01.00	40325	40335	40325	40335	4
07/03/2007	13.02.00	40325	40325	40315	40315	13
07/03/2007	13.03.00	40320	40330	40320	40330	5
07/03/2007	13.04.00	40330	40330	40325	40325	3
07/03/2007	13.05.00	40320	40320	40320	40320	6
07/03/2007	13.06.00	40325	40325	40325	40325	1
07/03/2007	13.07.00	40330	40330	40330	40330	7
07/03/2007	13.08.00	40335	40335	40320	40320	17
07/03/2007	13.09.00	40320	40320	40305	40310	15
07/03/2007	13.10.00	40310	40310	40305	40305	6
07/03/2007	13.11.00	40300	40300	40295	40295	12
07/03/2007	13.12.00	40295	40295	40290	40290	8
07/03/2007	13.13.00	40285	40295	40285	40295	9
07/03/2007	13.14.00	40295	40295	40280	40280	9
07/03/2007	13.15.00	40285	40290	40280	40280	12
07/03/2007	13.16.00	40280	40285	40280	40285	6
07/03/2007	13.18.00	40285	40295	40285	40295	6
07/03/2007	13.19.00	40295	40300	40295	40300	3
07/03/2007	13.20.00	40300	40305	40295	40305	8
07/03/2007	13.21.00	40305	40305	40305	40305	2
07/03/2007	13.22.00	40310	40310	40310	40310	5
07/03/2007	13.23.00	40310	40310	40305	40310	23
07/03/2007	13.24.00	40310	40315	40310	40315	11
07/03/2007	13.25.00	40320	40335	40320	40335	28
07/03/2007	13.26.00	40335	40335	40330	40330	9
07/03/2007	13.27.00	40325	40325	40325	40325	5
07/03/2007	13.28.00	40320	40320	40305	40315	15
07/03/2007	13.29.00	40310	40310	40310	40310	4
07/03/2007	13.30.00	40320	40320	40315	40320	6
07/03/2007	13.31.00	40320	40320	40310	40310	4
07/03/2007	13.32.00	40310	40310	40310	40310	5
07/03/2007	13.33.00	40315	40320	40315	40320	7
07/03/2007	13.34.00	40320	40320	40320	40320	5
07/03/2007	13.35.00	40325	40330	40325	40330	11
07/03/2007	13.36.00	40330	40330	40320	40320	13
07/03/2007	13.37.00	40320	40325	40315	40325	7
07/03/2007	13.38.00	40330	40330	40330	40330	10
07/03/2007	13.39.00	40320	40320	40315	40315	9
07/03/2007	13.40.00	40315	40315	40305	40305	24
07/03/2007	13.41.00	40310	40310	40310	40310	3
07/03/2007	13.42.00	40305	40305	40305	40305	3
07/03/2007	13.43.00	40305	40320	40305	40310	17
07/03/2007	13.44.00	40310	40310	40300	40305	22
07/03/2007	13.45.00	40300	40300	40285	40290	29
07/03/2007	13.46.00	40300	40305	40290	40300	35
07/03/2007	13.47.00	40300	40325	40300	40320	89
07/03/2007	13.48.00	40325	40330	40320	40320	26
07/03/2007	13.49.00	40320	40320	40320	40320	2
07/03/2007	13.51.00	40320	40320	40315	40315	2
07/03/2007	13.52.00	40320	40325	40320	40325	3
07/03/2007	13.53.00	40320	40345	40320	40340	65
07/03/2007	13.54.00	40340	40345	40330	40330	29
07/03/2007	13.55.00	40330	40335	40330	40335	6
07/03/2007	13.56.00	40335	40335	40335	40335	7
07/03/2007	13.57.00	40335	40340	40335	40335	15
07/03/2007	13.58.00	40330	40330	40310	40315	25
07/03/2007	13.59.00	40315	40320	40315	40320	5
07/03/2007	14.00.00	40315	40320	40315	40320	4
07/03/2007	14.02.00	40325	40325	40325	40325	1
07/03/2007	14.03.00	40325	40335	40325	40330	21
07/03/2007	14.04.00	40335	40340	40335	40340	4
07/03/2007	14.05.00	40340	40345	40335	40345	12
07/03/2007	14.06.00	40340	40340	40325	40330	16
07/03/2007	14.07.00	40335	40340	40330	40330	7
07/03/2007	14.08.00	40330	40340	40330	40340	5
07/03/2007	14.09.00	40340	40345	40340	40340	28
07/03/2007	14.10.00	40340	40340	40340	40340	2
07/03/2007	14.11.00	40340	40340	40340	40340	1
07/03/2007	14.12.00	40335	40340	40335	40340	4
07/03/2007	14.13.00	40340	40355	40340	40340	31
07/03/2007	14.14.00	40335	40335	40330	40330	8
07/03/2007	14.15.00	40325	40325	40295	40310	131
07/03/2007	14.16.00	40315	40315	40290	40300	33
07/03/2007	14.17.00	40300	40305	40280	40305	40
07/03/2007	14.18.00	40310	40310	40300	40310	12
07/03/2007	14.19.00	40305	40305	40295	40295	12
07/03/2007	14.20.00	40295	40315	40295	40305	33
07/03/2007	14.21.00	40300	40315	40300	40315	26
07/03/2007	14.22.00	40315	40335	40315	40330	70
07/03/2007	14.23.00	40325	40345	40325	40340	34
07/03/2007	14.24.00	40340	40340	40330	40340	21
07/03/2007	14.25.00	40340	40345	40335	40335	18
07/03/2007	14.26.00	40335	40335	40330	40335	17
07/03/2007	14.27.00	40330	40330	40330	40330	5
07/03/2007	14.28.00	40330	40330	40325	40330	15
07/03/2007	14.29.00	40325	40325	40320	40325	13
07/03/2007	14.30.00	40325	40340	40320	40340	28
07/03/2007	14.31.00	40330	40335	40325	40335	11
07/03/2007	14.32.00	40340	40340	40330	40330	9
07/03/2007	14.33.00	40330	40330	40320	40325	12
07/03/2007	14.34.00	40325	40335	40320	40325	11
07/03/2007	14.35.00	40325	40330	40315	40320	29
07/03/2007	14.36.00	40315	40315	40315	40315	1
07/03/2007	14.37.00	40315	40325	40315	40325	10
07/03/2007	14.38.00	40325	40330	40325	40330	12
07/03/2007	14.39.00	40330	40330	40315	40315	18
07/03/2007	14.40.00	40315	40320	40315	40320	16
07/03/2007	14.42.00	40315	40320	40315	40320	12
07/03/2007	14.43.00	40320	40320	40315	40315	6
07/03/2007	14.44.00	40320	40320	40315	40315	6
07/03/2007	14.45.00	40310	40310	40310	40310	12
07/03/2007	14.46.00	40310	40315	40310	40315	6
07/03/2007	14.47.00	40310	40320	40310	40315	35
07/03/2007	14.48.00	40315	40315	40315	40315	1
07/03/2007	14.49.00	40320	40325	40315	40315	20
07/03/2007	14.50.00	40315	40315	40315	40315	11
07/03/2007	14.51.00	40320	40325	40320	40325	4
07/03/2007	14.52.00	40325	40325	40325	40325	2
07/03/2007	14.53.00	40325	40325	40315	40325	6
07/03/2007	14.54.00	40325	40325	40320	40320	2
07/03/2007	14.55.00	40320	40320	40320	40320	1
07/03/2007	14.56.00	40320	40320	40320	40320	4
07/03/2007	14.57.00	40320	40320	40290	40310	62
07/03/2007	14.58.00	40305	40305	40300	40305	13
07/03/2007	14.59.00	40305	40310	40305	40310	10
07/03/2007	15.00.00	40315	40320	40315	40320	11
07/03/2007	15.01.00	40325	40330	40325	40325	32
07/03/2007	15.02.00	40330	40330	40330	40330	4
07/03/2007	15.03.00	40330	40340	40330	40340	27
07/03/2007	15.04.00	40340	40350	40340	40350	26
07/03/2007	15.05.00	40350	40350	40335	40335	90
07/03/2007	15.06.00	40335	40335	40335	40335	6
07/03/2007	15.07.00	40335	40350	40335	40335	37
07/03/2007	15.08.00	40325	40330	40325	40330	17
07/03/2007	15.09.00	40330	40330	40330	40330	1
07/03/2007	15.10.00	40330	40330	40330	40330	6
07/03/2007	15.11.00	40330	40335	40330	40335	4
07/03/2007	15.12.00	40340	40340	40325	40330	9
07/03/2007	15.13.00	40330	40335	40330	40330	7
07/03/2007	15.14.00	40335	40340	40315	40320	27
07/03/2007	15.15.00	40320	40335	40320	40325	21
07/03/2007	15.16.00	40325	40330	40320	40325	8
07/03/2007	15.17.00	40325	40330	40325	40330	8
07/03/2007	15.18.00	40330	40330	40330	40330	3
07/03/2007	15.19.00	40330	40335	40330	40335	4
07/03/2007	15.20.00	40335	40335	40330	40330	7
07/03/2007	15.21.00	40335	40350	40335	40350	29
07/03/2007	15.22.00	40345	40345	40340	40345	21
07/03/2007	15.23.00	40345	40345	40345	40345	6
07/03/2007	15.24.00	40345	40355	40340	40350	25
07/03/2007	15.25.00	40350	40365	40350	40355	42
07/03/2007	15.26.00	40360	40360	40345	40345	21
07/03/2007	15.27.00	40345	40345	40345	40345	6
07/03/2007	15.28.00	40350	40355	40350	40350	11
07/03/2007	15.29.00	40355	40355	40350	40350	10
07/03/2007	15.30.00	40350	40350	40335	40335	24
07/03/2007	15.31.00	40335	40340	40325	40340	25
07/03/2007	15.32.00	40340	40355	40335	40340	32
07/03/2007	15.33.00	40350	40370	40350	40365	19
07/03/2007	15.34.00	40370	40385	40365	40385	70
07/03/2007	15.35.00	40380	40385	40375	40375	63
07/03/2007	15.36.00	40380	40385	40355	40360	73
07/03/2007	15.37.00	40355	40370	40350	40350	34
07/03/2007	15.38.00	40350	40360	40335	40335	40
07/03/2007	15.39.00	40330	40355	40325	40340	42
07/03/2007	15.40.00	40340	40380	40340	40375	61
07/03/2007	15.41.00	40380	40385	40360	40360	59
07/03/2007	15.42.00	40360	40380	40355	40375	36
07/03/2007	15.43.00	40375	40375	40365	40375	15
07/03/2007	15.44.00	40375	40375	40355	40355	20
07/03/2007	15.45.00	40360	40365	40350	40355	35
07/03/2007	15.46.00	40360	40390	40360	40385	56
07/03/2007	15.47.00	40385	40420	40385	40405	171
07/03/2007	15.48.00	40405	40425	40405	40415	91
07/03/2007	15.49.00	40420	40425	40395	40400	66
07/03/2007	15.50.00	40405	40405	40390	40400	47
07/03/2007	15.51.00	40400	40405	40390	40390	35
07/03/2007	15.52.00	40395	40400	40390	40390	19
07/03/2007	15.53.00	40395	40420	40390	40415	38
07/03/2007	15.54.00	40415	40425	40395	40395	46
07/03/2007	15.55.00	40395	40395	40380	40380	39
07/03/2007	15.56.00	40380	40385	40360	40370	64
07/03/2007	15.57.00	40370	40370	40350	40355	70
07/03/2007	15.58.00	40355	40380	40350	40380	38
07/03/2007	15.59.00	40370	40370	40365	40370	31
07/03/2007	16.00.00	40360	40375	40350	40355	27
07/03/2007	16.01.00	40350	40350	40325	40325	70
07/03/2007	16.02.00	40330	40345	40325	40325	42
07/03/2007	16.03.00	40325	40355	40325	40355	50
07/03/2007	16.04.00	40350	40360	40345	40355	46
07/03/2007	16.05.00	40350	40350	40340	40340	16
07/03/2007	16.06.00	40340	40350	40335	40345	26
07/03/2007	16.07.00	40340	40360	40340	40350	16
07/03/2007	16.08.00	40350	40385	40340	40385	57
07/03/2007	16.09.00	40385	40400	40385	40395	64
07/03/2007	16.10.00	40395	40405	40390	40400	42
07/03/2007	16.11.00	40405	40405	40380	40380	38
07/03/2007	16.12.00	40380	40405	40380	40400	69
07/03/2007	16.13.00	40400	40405	40390	40390	26
07/03/2007	16.14.00	40395	40400	40395	40400	9
07/03/2007	16.15.00	40400	40420	40400	40400	108
07/03/2007	16.16.00	40405	40420	40400	40415	87
07/03/2007	16.17.00	40415	40415	40400	40400	37
07/03/2007	16.18.00	40410	40410	40395	40400	47
07/03/2007	16.19.00	40395	40400	40390	40390	37
07/03/2007	16.20.00	40400	40425	40400	40425	85
07/03/2007	16.21.00	40430	40440	40420	40420	77
07/03/2007	16.22.00	40420	40425	40405	40420	53
07/03/2007	16.23.00	40415	40435	40415	40435	31
07/03/2007	16.24.00	40435	40455	40430	40445	61
07/03/2007	16.25.00	40440	40450	40440	40440	45
07/03/2007	16.26.00	40435	40440	40425	40435	38
07/03/2007	16.27.00	40440	40445	40440	40445	8
07/03/2007	16.28.00	40445	40465	40445	40450	72
07/03/2007	16.29.00	40450	40450	40440	40440	16
07/03/2007	16.30.00	40440	40450	40440	40450	39
07/03/2007	16.31.00	40450	40475	40435	40440	165
07/03/2007	16.32.00	40440	40455	40440	40440	50
07/03/2007	16.33.00	40450	40490	40445	40485	68
07/03/2007	16.34.00	40490	40530	40485	40520	240
07/03/2007	16.35.00	40515	40525	40490	40490	94
07/03/2007	16.36.00	40495	40525	40490	40520	89
07/03/2007	16.37.00	40515	40520	40505	40505	72
07/03/2007	16.38.00	40505	40525	40505	40515	46
07/03/2007	16.39.00	40515	40515	40495	40505	80
07/03/2007	16.40.00	40510	40515	40505	40515	31
07/03/2007	16.41.00	40505	40510	40495	40505	65
07/03/2007	16.42.00	40505	40510	40500	40505	65
07/03/2007	16.43.00	40500	40505	40485	40485	53
07/03/2007	16.44.00	40480	40500	40480	40500	50
07/03/2007	16.45.00	40500	40505	40500	40505	46
07/03/2007	16.46.00	40505	40505	40485	40495	50
07/03/2007	16.47.00	40495	40500	40475	40475	32
07/03/2007	16.48.00	40475	40475	40455	40460	46
07/03/2007	16.49.00	40460	40465	40445	40455	79
07/03/2007	16.50.00	40455	40470	40450	40465	102
07/03/2007	16.51.00	40465	40465	40445	40445	39
07/03/2007	16.52.00	40450	40450	40435	40450	63
07/03/2007	16.53.00	40450	40450	40435	40440	16
07/03/2007	16.54.00	40440	40445	40440	40445	17
07/03/2007	16.55.00	40445	40460	40445	40450	31
07/03/2007	16.56.00	40450	40475	40450	40470	48
07/03/2007	16.57.00	40470	40470	40450	40455	43
07/03/2007	16.58.00	40455	40460	40440	40445	37
07/03/2007	16.59.00	40435	40435	40420	40435	64
07/03/2007	17.00.00	40435	40435	40395	40405	78
07/03/2007	17.01.00	40405	40405	40395	40400	29
07/03/2007	17.02.00	40395	40405	40380	40400	70
07/03/2007	17.03.00	40405	40415	40390	40390	61
07/03/2007	17.04.00	40395	40420	40390	40415	56
07/03/2007	17.05.00	40415	40425	40410	40415	55
07/03/2007	17.06.00	40420	40425	40415	40425	43
07/03/2007	17.07.00	40425	40425	40405	40405	63
07/03/2007	17.08.00	40410	40410	40390	40390	40
07/03/2007	17.09.00	40390	40405	40390	40400	37
07/03/2007	17.10.00	40405	40405	40365	40365	72
07/03/2007	17.11.00	40365	40370	40360	40365	56
07/03/2007	17.12.00	40370	40375	40360	40375	45
07/03/2007	17.13.00	40370	40380	40365	40370	52
07/03/2007	17.14.00	40365	40385	40365	40380	45
07/03/2007	17.15.00	40380	40405	40375	40395	71
07/03/2007	17.16.00	40400	40405	40395	40400	51
07/03/2007	17.17.00	40400	40420	40395	40410	86
07/03/2007	17.18.00	40415	40425	40410	40425	81
07/03/2007	17.19.00	40425	40430	40420	40425	63
07/03/2007	17.20.00	40420	40420	40415	40420	25
07/03/2007	17.21.00	40420	40420	40405	40410	36
07/03/2007	17.22.00	40410	40410	40400	40410	42
07/03/2007	17.23.00	40415	40420	40410	40420	18
07/03/2007	17.24.00	40415	40420	40405	40410	33
07/03/2007	17.25.00	40405	40410	40400	40410	16
07/03/2007	17.26.00	40410	40410	40400	40405	37
07/03/2007	17.27.00	40410	40410	40405	40405	14
07/03/2007	17.28.00	40405	40405	40395	40405	17
07/03/2007	17.29.00	40405	40415	40400	40405	67
07/03/2007	17.30.00	40405	40405	40380	40380	93
07/03/2007	17.31.00	40385	40385	40375	40380	19
07/03/2007	17.32.00	40380	40380	40370	40375	53
07/03/2007	17.33.00	40380	40380	40370	40375	19
07/03/2007	17.34.00	40380	40380	40370	40370	10
07/03/2007	17.35.00	40375	40380	40365	40365	24
07/03/2007	17.36.00	40375	40380	40375	40375	22
07/03/2007	17.37.00	40380	40380	40370	40375	20
07/03/2007	17.38.00	40375	40380	40370	40380	41
07/03/2007	17.39.00	40385	40390	40365	40370	60