DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
12/03/2007,16.19.00,40740,40750,40740,40745,25
12/03/2007,16.20.00,40750,40760,40750,40760,23
12/03/2007,16.21.00,40750,40750,40735,40740,26
12/03/2007,16.22.00,40740,40750,40740,40740,15
12/03/2007,16.23.00,40740,40740,40725,40730,39
12/03/2007,16.24.00,40730,40735,40725,40730,42
12/03/2007,16.25.00,40735,40740,40725,40725,35
12/03/2007,16.26.00,40725,40725,40700,40710,91
12/03/2007,16.27.00,40710,40710,40700,40710,31
12/03/2007,16.28.00,40710,40715,40710,40715,9
12/03/2007,16.29.00,40710,40710,40700,40700,76
12/03/2007,16.30.00,40695,40695,40680,40690,76
12/03/2007,16.31.00,40695,40725,40695,40720,149
12/03/2007,16.32.00,40720,40735,40715,40735,404
12/03/2007,16.33.00,40725,40725,40695,40700,141
12/03/2007,16.34.00,40700,40710,40700,40710,91
12/03/2007,16.35.00,40710,40720,40710,40715,612
12/03/2007,16.36.00,40715,40720,40710,40720,17
12/03/2007,16.37.00,40715,40740,40715,40735,42
12/03/2007,16.38.00,40735,40740,40735,40735,17
12/03/2007,16.39.00,40740,40745,40735,40745,21
12/03/2007,16.40.00,40740,40740,40735,40735,28
12/03/2007,16.41.00,40730,40755,40730,40755,29
12/03/2007,16.42.00,40745,40755,40735,40735,22
12/03/2007,16.43.00,40735,40735,40715,40715,32
12/03/2007,16.44.00,40715,40725,40715,40720,24
12/03/2007,16.45.00,40715,40715,40700,40700,41
12/03/2007,16.46.00,40700,40710,40690,40710,46
12/03/2007,16.47.00,40710,40710,40700,40700,51
12/03/2007,16.48.00,40700,40705,40700,40705,9
12/03/2007,16.49.00,40710,40715,40700,40715,51
12/03/2007,16.50.00,40715,40730,40715,40725,46
12/03/2007,16.51.00,40730,40735,40725,40735,45
12/03/2007,16.52.00,40740,40750,40735,40750,44
12/03/2007,16.53.00,40745,40750,40740,40750,30
12/03/2007,16.54.00,40750,40755,40735,40735,22
12/03/2007,16.55.00,40735,40750,40735,40750,55
12/03/2007,16.56.00,40745,40750,40745,40750,16
12/03/2007,16.57.00,40750,40750,40745,40750,20
12/03/2007,16.58.00,40750,40750,40740,40740,27
12/03/2007,16.59.00,40740,40745,40735,40740,17
12/03/2007,17.00.00,40740,40740,40725,40725,100
12/03/2007,17.01.00,40730,40730,40725,40725,13
12/03/2007,17.02.00,40725,40735,40725,40725,23
12/03/2007,17.03.00,40725,40725,40715,40720,40
12/03/2007,17.04.00,40720,40735,40720,40735,19
12/03/2007,17.05.00,40740,40755,40740,40745,92
12/03/2007,17.06.00,40750,40760,40745,40760,54
12/03/2007,17.07.00,40760,40760,40745,40745,26
12/03/2007,17.08.00,40750,40760,40750,40760,13
12/03/2007,17.09.00,40750,40765,40750,40760,18
12/03/2007,17.10.00,40765,40780,40760,40775,61
12/03/2007,17.11.00,40765,40775,40765,40775,453
12/03/2007,17.12.00,40775,40780,40775,40775,38
12/03/2007,17.13.00,40775,40800,40770,40800,57
12/03/2007,17.14.00,40795,40800,40785,40800,48
12/03/2007,17.15.00,40795,40800,40790,40795,39
12/03/2007,17.16.00,40795,40815,40795,40815,61
12/03/2007,17.17.00,40815,40820,40805,40820,663
12/03/2007,17.18.00,40820,40820,40800,40800,59
12/03/2007,17.19.00,40800,40805,40800,40800,17
12/03/2007,17.20.00,40800,40805,40795,40800,37
12/03/2007,17.21.00,40795,40795,40785,40785,45
12/03/2007,17.22.00,40790,40790,40780,40780,42
12/03/2007,17.23.00,40780,40780,40765,40765,40
12/03/2007,17.24.00,40765,40770,40760,40770,16
12/03/2007,17.25.00,40775,40785,40775,40785,64
12/03/2007,17.26.00,40785,40785,40765,40765,56
12/03/2007,17.27.00,40775,40775,40760,40760,30
12/03/2007,17.28.00,40760,40760,40755,40760,27
12/03/2007,17.29.00,40755,40760,40740,40745,85
12/03/2007,17.30.00,40750,40750,40720,40720,80
12/03/2007,17.31.00,40725,40725,40720,40720,33
12/03/2007,17.32.00,40720,40720,40715,40715,44
12/03/2007,17.33.00,40715,40725,40710,40715,52
12/03/2007,17.34.00,40710,40720,40705,40715,352
12/03/2007,17.35.00,40715,40740,40710,40735,139
12/03/2007,17.36.00,40740,40750,40735,40740,137
12/03/2007,17.37.00,40740,40740,40725,40730,42
12/03/2007,17.38.00,40730,40735,40725,40725,45
12/03/2007,17.39.00,40730,40735,40720,40720,38
13/03/2007,09.00.00,40730,40790,40730,40765,138
13/03/2007,09.01.00,40760,40780,40745,40765,169
13/03/2007,09.02.00,40765,40765,40750,40755,92
13/03/2007,09.03.00,40750,40765,40750,40760,60
13/03/2007,09.04.00,40760,40760,40735,40745,69
13/03/2007,09.05.00,40745,40765,40745,40750,893
13/03/2007,09.06.00,40745,40750,40740,40740,44
13/03/2007,09.07.00,40735,40740,40725,40735,60
13/03/2007,09.08.00,40740,40745,40735,40735,16
13/03/2007,09.09.00,40735,40735,40705,40710,130
13/03/2007,09.10.00,40715,40715,40665,40670,225
13/03/2007,09.11.00,40670,40670,40640,40645,114
13/03/2007,09.12.00,40645,40660,40635,40650,92
13/03/2007,09.13.00,40645,40665,40645,40660,106
13/03/2007,09.14.00,40660,40660,40610,40615,120
13/03/2007,09.15.00,40620,40625,40605,40620,138
13/03/2007,09.16.00,40615,40650,40615,40645,69
13/03/2007,09.17.00,40650,40650,40615,40625,66
13/03/2007,09.18.00,40625,40625,40595,40620,122
13/03/2007,09.19.00,40620,40635,40610,40615,82
13/03/2007,09.20.00,40615,40645,40615,40645,76
13/03/2007,09.21.00,40645,40670,40640,40650,92
13/03/2007,09.22.00,40650,40660,40630,40640,70
13/03/2007,09.23.00,40650,40665,40645,40665,70
13/03/2007,09.24.00,40660,40670,40660,40670,36
13/03/2007,09.25.00,40670,40695,40670,40690,39
13/03/2007,09.26.00,40690,40690,40680,40680,40
13/03/2007,09.27.00,40680,40680,40670,40680,42
13/03/2007,09.28.00,40675,40680,40665,40675,902
13/03/2007,09.29.00,40675,40675,40650,40660,48
13/03/2007,09.30.00,40665,40665,40620,40620,115
13/03/2007,09.31.00,40620,40635,40600,40635,131
13/03/2007,09.32.00,40630,40650,40630,40635,70
13/03/2007,09.33.00,40635,40635,40605,40620,74
13/03/2007,09.34.00,40615,40635,40605,40630,66
13/03/2007,09.35.00,40625,40640,40610,40640,56
13/03/2007,09.36.00,40640,40665,40635,40665,146
13/03/2007,09.37.00,40665,40675,40655,40665,40
13/03/2007,09.38.00,40670,40670,40655,40660,47
13/03/2007,09.39.00,40660,40670,40660,40665,260
13/03/2007,09.40.00,40665,40670,40645,40645,36
13/03/2007,09.41.00,40645,40655,40645,40650,19
13/03/2007,09.42.00,40655,40655,40635,40635,66
13/03/2007,09.43.00,40635,40650,40620,40650,86
13/03/2007,09.44.00,40650,40660,40650,40655,18
13/03/2007,09.45.00,40655,40680,40655,40670,72
13/03/2007,09.46.00,40660,40675,40655,40660,53
13/03/2007,09.47.00,40665,40670,40665,40670,9
13/03/2007,09.48.00,40675,40680,40670,40675,19
13/03/2007,09.49.00,40675,40690,40670,40670,36
13/03/2007,09.50.00,40670,40670,40655,40665,48
13/03/2007,09.51.00,40660,40680,40660,40675,44
13/03/2007,09.52.00,40670,40670,40660,40660,40
13/03/2007,09.53.00,40655,40665,40655,40665,27
13/03/2007,09.54.00,40665,40670,40665,40670,16
13/03/2007,09.55.00,40675,40695,40675,40690,45
13/03/2007,09.56.00,40690,40700,40690,40695,104
13/03/2007,09.57.00,40695,40700,40685,40700,82
13/03/2007,09.58.00,40700,40705,40695,40705,40
13/03/2007,09.59.00,40705,40710,40695,40710,158
13/03/2007,10.00.00,40705,40710,40680,40685,85
13/03/2007,10.01.00,40680,40705,40680,40700,28
13/03/2007,10.02.00,40700,40725,40695,40720,76
13/03/2007,10.03.00,40715,40740,40715,40740,83
13/03/2007,10.04.00,40740,40740,40730,40740,117
13/03/2007,10.05.00,40740,40760,40740,40760,76
13/03/2007,10.06.00,40760,40765,40755,40755,65
13/03/2007,10.07.00,40755,40760,40755,40755,47
13/03/2007,10.08.00,40760,40765,40755,40765,33
13/03/2007,10.09.00,40765,40780,40760,40780,54
13/03/2007,10.10.00,40780,40785,40780,40785,44
13/03/2007,10.11.00,40785,40790,40780,40780,44
13/03/2007,10.12.00,40775,40780,40770,40780,30
13/03/2007,10.13.00,40785,40790,40775,40780,26
13/03/2007,10.14.00,40780,40785,40780,40780,11
13/03/2007,10.15.00,40780,40785,40780,40785,25
13/03/2007,10.16.00,40780,40780,40770,40770,14
13/03/2007,10.17.00,40770,40770,40740,40740,80
13/03/2007,10.18.00,40740,40755,40740,40750,67
13/03/2007,10.19.00,40750,40755,40745,40755,37
13/03/2007,10.20.00,40755,40780,40755,40775,56
13/03/2007,10.21.00,40780,40780,40750,40750,61
13/03/2007,10.22.00,40755,40765,40745,40745,34
13/03/2007,10.23.00,40740,40745,40740,40745,6
13/03/2007,10.24.00,40745,40755,40745,40755,6
13/03/2007,10.25.00,40755,40760,40755,40755,8
13/03/2007,10.26.00,40760,40765,40760,40760,4
13/03/2007,10.27.00,40760,40770,40760,40765,6
13/03/2007,10.28.00,40765,40765,40765,40765,4
13/03/2007,10.29.00,40765,40765,40760,40760,246
13/03/2007,10.30.00,40765,40765,40760,40760,6
13/03/2007,10.31.00,40765,40765,40760,40760,5
13/03/2007,10.32.00,40765,40775,40765,40775,122
13/03/2007,10.33.00,40775,40780,40770,40780,13
13/03/2007,10.35.00,40775,40775,40765,40770,8
13/03/2007,10.36.00,40775,40775,40775,40775,5
13/03/2007,10.37.00,40780,40805,40780,40800,87
13/03/2007,10.38.00,40800,40805,40795,40800,15
13/03/2007,10.39.00,40800,40805,40800,40805,10
13/03/2007,10.40.00,40805,40805,40795,40800,112
13/03/2007,10.41.00,40800,40805,40795,40805,38
13/03/2007,10.42.00,40800,40810,40800,40810,25
13/03/2007,10.43.00,40810,40810,40800,40805,205
13/03/2007,10.44.00,40810,40820,40810,40815,150
13/03/2007,10.45.00,40810,40810,40805,40805,21
13/03/2007,10.46.00,40805,40805,40790,40790,169
13/03/2007,10.47.00,40790,40795,40785,40790,17
13/03/2007,10.48.00,40795,40810,40795,40810,461
13/03/2007,10.49.00,40810,40810,40795,40795,78
13/03/2007,10.50.00,40795,40805,40790,40805,223
13/03/2007,10.51.00,40810,40810,40800,40805,26
13/03/2007,10.52.00,40805,40815,40805,40805,23
13/03/2007,10.53.00,40805,40805,40800,40800,29
13/03/2007,10.54.00,40805,40805,40805,40805,3
13/03/2007,10.55.00,40800,40800,40800,40800,20
13/03/2007,10.56.00,40805,40805,40800,40805,15
13/03/2007,10.57.00,40805,40810,40805,40805,14
13/03/2007,10.58.00,40805,40810,40800,40800,14
13/03/2007,10.59.00,40800,40810,40800,40805,48
13/03/2007,11.00.00,40805,40855,40805,40850,137
13/03/2007,11.01.00,40850,40860,40830,40830,127
13/03/2007,11.02.00,40830,40865,40830,40860,78
13/03/2007,11.03.00,40860,40890,40860,40880,182
13/03/2007,11.04.00,40880,40885,40875,40880,42
13/03/2007,11.05.00,40880,40890,40870,40890,133
13/03/2007,11.06.00,40890,40900,40875,40880,51
13/03/2007,11.07.00,40880,40880,40860,40875,107
13/03/2007,11.08.00,40875,40875,40865,40865,631
13/03/2007,11.09.00,40865,40870,40840,40845,89
13/03/2007,11.10.00,40845,40860,40845,40850,45
13/03/2007,11.11.00,40850,40865,40850,40865,24
13/03/2007,11.12.00,40865,40865,40855,40860,111
13/03/2007,11.13.00,40855,40865,40850,40860,18
13/03/2007,11.14.00,40860,40860,40840,40845,40
13/03/2007,11.15.00,40845,40860,40845,40860,33
13/03/2007,11.16.00,40860,40865,40860,40860,7
13/03/2007,11.17.00,40860,40875,40860,40870,354
13/03/2007,11.18.00,40870,40875,40870,40870,22
13/03/2007,11.19.00,40875,40875,40865,40865,20
13/03/2007,11.20.00,40865,40865,40845,40855,56
13/03/2007,11.21.00,40855,40860,40850,40855,17
13/03/2007,11.22.00,40850,40860,40845,40860,32
13/03/2007,11.23.00,40855,40855,40850,40850,6
13/03/2007,11.24.00,40850,40850,40845,40845,108
13/03/2007,11.25.00,40845,40845,40835,40835,17
13/03/2007,11.26.00,40840,40850,40840,40845,78
13/03/2007,11.27.00,40850,40850,40845,40845,7
13/03/2007,11.28.00,40840,40850,40840,40850,24
13/03/2007,11.29.00,40845,40850,40845,40850,11
13/03/2007,11.30.00,40850,40860,40850,40855,19
13/03/2007,11.31.00,40855,40855,40850,40850,10
13/03/2007,11.32.00,40855,40855,40850,40850,7
13/03/2007,11.33.00,40855,40855,40855,40855,2
13/03/2007,11.34.00,40860,40860,40855,40855,22
13/03/2007,11.35.00,40855,40860,40855,40860,21
13/03/2007,11.36.00,40865,40870,40865,40865,13
13/03/2007,11.37.00,40865,40865,40850,40850,32
13/03/2007,11.38.00,40850,40850,40835,40835,18
13/03/2007,11.39.00,40835,40835,40820,40825,40
13/03/2007,11.40.00,40825,40830,40825,40830,15
13/03/2007,11.41.00,40830,40835,40830,40830,20
13/03/2007,11.42.00,40830,40835,40830,40835,12
13/03/2007,11.43.00,40840,40840,40830,40830,7
13/03/2007,11.44.00,40835,40835,40825,40830,94
13/03/2007,11.45.00,40830,40835,40830,40835,30
13/03/2007,11.46.00,40835,40835,40810,40810,64
13/03/2007,11.47.00,40810,40810,40795,40800,468
13/03/2007,11.48.00,40795,40795,40790,40790,178
13/03/2007,11.49.00,40790,40795,40785,40790,57
13/03/2007,11.50.00,40790,40800,40790,40800,26
13/03/2007,11.51.00,40795,40805,40790,40795,57
13/03/2007,11.52.00,40800,40800,40790,40790,11
13/03/2007,11.53.00,40790,40790,40790,40790,1
13/03/2007,11.54.00,40790,40790,40775,40780,65
13/03/2007,11.55.00,40780,40780,40775,40775,29
13/03/2007,11.56.00,40780,40810,40780,40810,113
13/03/2007,11.57.00,40805,40810,40785,40795,53
13/03/2007,11.58.00,40795,40805,40795,40805,17
13/03/2007,11.59.00,40800,40800,40790,40790,13
13/03/2007,12.00.00,40785,40785,40765,40770,95
13/03/2007,12.01.00,40765,40765,40745,40755,95
13/03/2007,12.02.00,40760,40760,40755,40755,7
13/03/2007,12.03.00,40750,40755,40745,40750,66
13/03/2007,12.04.00,40745,40780,40745,40765,96
13/03/2007,12.05.00,40765,40770,40745,40770,75
13/03/2007,12.06.00,40770,40770,40760,40770,34
13/03/2007,12.07.00,40765,40765,40755,40755,56
13/03/2007,12.08.00,40760,40760,40750,40750,25
13/03/2007,12.09.00,40755,40760,40745,40750,49
13/03/2007,12.10.00,40750,40755,40745,40750,23
13/03/2007,12.11.00,40755,40755,40750,40750,19
13/03/2007,12.12.00,40745,40745,40725,40730,84
13/03/2007,12.13.00,40725,40725,40670,40680,141
13/03/2007,12.14.00,40675,40680,40625,40660,180
13/03/2007,12.15.00,40650,40655,40615,40635,255
13/03/2007,12.16.00,40630,40640,40605,40605,104
13/03/2007,12.17.00,40605,40615,40590,40590,434
13/03/2007,12.18.00,40590,40590,40550,40565,284
13/03/2007,12.19.00,40565,40590,40565,40585,92
13/03/2007,12.20.00,40590,40625,40585,40620,247
13/03/2007,12.21.00,40625,40635,40600,40600,113
13/03/2007,12.22.00,40595,40620,40595,40620,85
13/03/2007,12.23.00,40625,40630,40615,40615,70
13/03/2007,12.24.00,40620,40640,40615,40635,104
13/03/2007,12.25.00,40635,40655,40635,40635,60
13/03/2007,12.26.00,40640,40645,40630,40630,67
13/03/2007,12.27.00,40630,40630,40615,40615,42
13/03/2007,12.28.00,40615,40635,40615,40635,47
13/03/2007,12.29.00,40630,40650,40630,40630,62
13/03/2007,12.30.00,40625,40625,40595,40600,88
13/03/2007,12.31.00,40600,40615,40590,40600,80
13/03/2007,12.32.00,40600,40600,40580,40585,73
13/03/2007,12.33.00,40595,40595,40580,40595,42
13/03/2007,12.34.00,40590,40610,40570,40595,88
13/03/2007,12.35.00,40590,40610,40590,40610,78
13/03/2007,12.36.00,40615,40625,40615,40620,11
13/03/2007,12.37.00,40615,40620,40610,40620,24
13/03/2007,12.38.00,40625,40625,40620,40620,297
13/03/2007,12.39.00,40620,40620,40605,40610,70
13/03/2007,12.40.00,40615,40615,40595,40595,477
13/03/2007,12.41.00,40595,40615,40590,40600,757
13/03/2007,12.42.00,40600,40600,40565,40570,73
13/03/2007,12.43.00,40570,40570,40530,40535,170
13/03/2007,12.44.00,40540,40570,40530,40555,99
13/03/2007,12.45.00,40545,40555,40510,40510,125
13/03/2007,12.46.00,40510,40515,40475,40480,169
13/03/2007,12.47.00,40480,40485,40450,40465,124
13/03/2007,12.48.00,40465,40505,40455,40505,100
13/03/2007,12.49.00,40500,40505,40475,40480,60
13/03/2007,12.50.00,40485,40490,40480,40485,34
13/03/2007,12.51.00,40485,40525,40485,40525,95
13/03/2007,12.52.00,40520,40530,40510,40530,54
13/03/2007,12.53.00,40530,40540,40530,40535,24
13/03/2007,12.54.00,40535,40555,40520,40550,491
13/03/2007,12.55.00,40555,40555,40520,40525,81
13/03/2007,12.56.00,40520,40530,40505,40525,76
13/03/2007,12.57.00,40525,40535,40525,40535,25
13/03/2007,12.58.00,40530,40550,40530,40530,146
13/03/2007,12.59.00,40540,40545,40535,40540,121
13/03/2007,13.00.00,40540,40545,40530,40545,137
13/03/2007,13.01.00,40545,40555,40535,40535,43
13/03/2007,13.02.00,40540,40550,40540,40550,11
13/03/2007,13.03.00,40550,40550,40550,40550,12
13/03/2007,13.04.00,40550,40555,40545,40545,176
13/03/2007,13.05.00,40550,40550,40540,40540,14
13/03/2007,13.06.00,40540,40540,40535,40535,25
13/03/2007,13.07.00,40540,40565,40540,40565,39
13/03/2007,13.08.00,40565,40575,40560,40575,28
13/03/2007,13.09.00,40565,40565,40550,40550,27
13/03/2007,13.10.00,40550,40560,40545,40555,397
13/03/2007,13.11.00,40555,40565,40555,40565,8
13/03/2007,13.12.00,40570,40575,40565,40570,14
13/03/2007,13.13.00,40565,40565,40560,40565,10
13/03/2007,13.14.00,40560,40560,40535,40540,84
13/03/2007,13.15.00,40535,40540,40520,40530,29
13/03/2007,13.16.00,40520,40530,40510,40510,31
13/03/2007,13.17.00,40515,40520,40500,40520,58
13/03/2007,13.18.00,40525,40525,40515,40515,24
13/03/2007,13.19.00,40515,40520,40510,40515,24
13/03/2007,13.20.00,40510,40530,40510,40525,189
13/03/2007,13.21.00,40525,40525,40515,40515,130
13/03/2007,13.22.00,40515,40525,40515,40520,74
13/03/2007,13.23.00,40520,40590,40520,40580,108
13/03/2007,13.24.00,40585,40600,40580,40585,228
13/03/2007,13.25.00,40590,40590,40575,40575,39
13/03/2007,13.26.00,40575,40580,40515,40525,110
13/03/2007,13.27.00,40525,40535,40515,40520,83
13/03/2007,13.28.00,40520,40545,40515,40545,37
13/03/2007,13.29.00,40545,40560,40530,40530,20
13/03/2007,13.30.00,40530,40530,40435,40470,357
13/03/2007,13.31.00,40465,40485,40435,40470,347
13/03/2007,13.32.00,40460,40495,40435,40495,173
13/03/2007,13.33.00,40490,40500,40455,40485,127
13/03/2007,13.34.00,40480,40515,40475,40515,69
13/03/2007,13.35.00,40515,40520,40495,40500,40
13/03/2007,13.36.00,40500,40545,40500,40535,72
13/03/2007,13.37.00,40540,40550,40490,40495,100
13/03/2007,13.38.00,40490,40525,40485,40510,52
13/03/2007,13.39.00,40505,40545,40505,40525,71
13/03/2007,13.40.00,40525,40530,40515,40530,78
13/03/2007,13.41.00,40515,40515,40500,40515,38
13/03/2007,13.42.00,40520,40525,40500,40505,52
13/03/2007,13.43.00,40510,40515,40490,40490,42
13/03/2007,13.44.00,40490,40520,40490,40520,34
13/03/2007,13.45.00,40515,40520,40500,40505,30
13/03/2007,13.46.00,40505,40505,40480,40485,40
13/03/2007,13.47.00,40500,40500,40475,40485,362
13/03/2007,13.48.00,40485,40500,40470,40495,52
13/03/2007,13.49.00,40500,40500,40495,40500,335
13/03/2007,13.50.00,40495,40520,40490,40520,30
13/03/2007,13.51.00,40515,40545,40505,40545,71
13/03/2007,13.52.00,40540,40540,40510,40515,80
13/03/2007,13.53.00,40515,40525,40515,40520,15
13/03/2007,13.54.00,40525,40525,40515,40525,12
13/03/2007,13.55.00,40525,40525,40525,40525,2
13/03/2007,13.56.00,40525,40525,40495,40500,175
13/03/2007,13.57.00,40500,40505,40485,40485,54
13/03/2007,13.58.00,40490,40500,40485,40490,32
13/03/2007,13.59.00,40490,40495,40460,40465,42
13/03/2007,14.00.00,40465,40490,40460,40485,51
13/03/2007,14.01.00,40475,40480,40450,40450,76
13/03/2007,14.02.00,40450,40470,40450,40460,43
13/03/2007,14.03.00,40465,40475,40445,40465,729
13/03/2007,14.04.00,40460,40475,40450,40475,21
13/03/2007,14.05.00,40470,40485,40460,40485,32
13/03/2007,14.06.00,40485,40490,40480,40480,337
13/03/2007,14.07.00,40480,40485,40475,40480,343
13/03/2007,14.08.00,40485,40490,40480,40480,241
13/03/2007,14.09.00,40475,40490,40465,40465,35
13/03/2007,14.10.00,40460,40475,40460,40460,18
13/03/2007,14.11.00,40460,40465,40450,40455,30
13/03/2007,14.12.00,40445,40445,40410,40425,366
13/03/2007,14.13.00,40420,40420,40405,40410,42
13/03/2007,14.14.00,40410,40430,40410,40425,54
13/03/2007,14.15.00,40430,40450,40410,40445,88
13/03/2007,14.16.00,40445,40460,40445,40455,24
13/03/2007,14.17.00,40455,40465,40445,40465,22
13/03/2007,14.18.00,40470,40470,40455,40460,38
13/03/2007,14.19.00,40460,40470,40460,40465,6
13/03/2007,14.20.00,40470,40485,40470,40480,34
13/03/2007,14.21.00,40485,40485,40475,40475,15
13/03/2007,14.22.00,40475,40475,40465,40465,9
13/03/2007,14.23.00,40470,40485,40470,40485,11
13/03/2007,14.24.00,40485,40490,40475,40475,21
13/03/2007,14.25.00,40475,40480,40470,40470,34
13/03/2007,14.26.00,40470,40470,40460,40465,73
13/03/2007,14.27.00,40470,40470,40465,40465,6
13/03/2007,14.28.00,40460,40465,40460,40460,11
13/03/2007,14.29.00,40460,40465,40440,40450,72
13/03/2007,14.30.00,40455,40470,40430,40430,135
13/03/2007,14.31.00,40430,40455,40425,40455,135
13/03/2007,14.32.00,40455,40465,40435,40465,46
13/03/2007,14.33.00,40460,40480,40455,40470,62
13/03/2007,14.34.00,40470,40500,40470,40490,83
13/03/2007,14.35.00,40490,40495,40460,40460,64
13/03/2007,14.36.00,40465,40480,40450,40475,61
13/03/2007,14.37.00,40480,40480,40460,40470,23
13/03/2007,14.38.00,40475,40500,40465,40495,458
13/03/2007,14.39.00,40490,40495,40480,40480,14
13/03/2007,14.40.00,40495,40510,40490,40505,95
13/03/2007,14.41.00,40500,40530,40500,40525,61
13/03/2007,14.42.00,40525,40535,40525,40525,33
13/03/2007,14.43.00,40525,40540,40515,40515,72
13/03/2007,14.44.00,40515,40525,40515,40525,30
13/03/2007,14.45.00,40525,40535,40520,40530,30
13/03/2007,14.46.00,40525,40540,40515,40520,45
13/03/2007,14.47.00,40520,40520,40500,40500,60
13/03/2007,14.48.00,40505,40545,40505,40540,273
13/03/2007,14.49.00,40540,40540,40515,40525,57
13/03/2007,14.50.00,40530,40535,40525,40530,261
13/03/2007,14.51.00,40530,40535,40515,40530,25
13/03/2007,14.52.00,40535,40555,40520,40555,90
13/03/2007,14.53.00,40555,40560,40545,40555,63
13/03/2007,14.54.00,40555,40570,40555,40570,49
13/03/2007,14.55.00,40575,40575,40560,40570,85
13/03/2007,14.56.00,40565,40570,40550,40550,215
13/03/2007,14.57.00,40555,40560,40545,40550,41
13/03/2007,14.58.00,40550,40565,40545,40555,34
13/03/2007,14.59.00,40555,40560,40550,40560,15
13/03/2007,15.00.00,40560,40560,40530,40550,65
13/03/2007,15.01.00,40550,40555,40545,40545,128
13/03/2007,15.02.00,40550,40570,40550,40555,81
13/03/2007,15.03.00,40555,40575,40555,40565,55
13/03/2007,15.04.00,40570,40570,40565,40565,17
13/03/2007,15.05.00,40565,40565,40550,40550,12
13/03/2007,15.06.00,40550,40560,40535,40535,51
13/03/2007,15.07.00,40535,40540,40525,40530,72
13/03/2007,15.08.00,40530,40540,40510,40530,64
13/03/2007,15.09.00,40530,40535,40510,40525,59
13/03/2007,15.10.00,40530,40560,40520,40560,203
13/03/2007,15.11.00,40560,40565,40540,40545,50
13/03/2007,15.12.00,40550,40565,40545,40545,26
13/03/2007,15.13.00,40550,40585,40550,40580,148
13/03/2007,15.14.00,40580,40585,40575,40585,37
13/03/2007,15.15.00,40580,40580,40560,40570,59
13/03/2007,15.16.00,40570,40585,40570,40585,34
13/03/2007,15.17.00,40585,40585,40570,40575,37
13/03/2007,15.18.00,40575,40595,40575,40595,60
13/03/2007,15.19.00,40590,40620,40590,40615,162
13/03/2007,15.20.00,40610,40615,40600,40610,38
13/03/2007,15.21.00,40605,40610,40590,40590,177
13/03/2007,15.22.00,40595,40605,40585,40595,103
13/03/2007,15.23.00,40600,40600,40590,40590,31
13/03/2007,15.24.00,40585,40590,40580,40585,44
13/03/2007,15.25.00,40580,40590,40575,40590,40
13/03/2007,15.26.00,40585,40590,40580,40580,17
13/03/2007,15.27.00,40575,40575,40555,40560,94
13/03/2007,15.28.00,40565,40585,40565,40585,30
13/03/2007,15.29.00,40585,40610,40585,40595,90
13/03/2007,15.30.00,40600,40620,40600,40610,76
13/03/2007,15.31.00,40615,40615,40595,40600,70
13/03/2007,15.32.00,40600,40615,40585,40585,57
13/03/2007,15.33.00,40585,40590,40570,40570,81
13/03/2007,15.34.00,40570,40575,40565,40565,33
13/03/2007,15.35.00,40570,40585,40570,40585,44
13/03/2007,15.36.00,40580,40580,40575,40580,85
13/03/2007,15.37.00,40575,40575,40555,40565,50
13/03/2007,15.38.00,40565,40570,40560,40565,88
13/03/2007,15.39.00,40560,40575,40560,40560,79
13/03/2007,15.40.00,40560,40570,40560,40570,20
13/03/2007,15.41.00,40570,40580,40560,40570,47
13/03/2007,15.42.00,40570,40580,40565,40570,46
13/03/2007,15.43.00,40570,40580,40570,40575,19
13/03/2007,15.44.00,40570,40575,40570,40575,8
13/03/2007,15.45.00,40575,40585,40565,40580,56
13/03/2007,15.46.00,40575,40585,40565,40565,32
13/03/2007,15.47.00,40565,40570,40560,40570,15
13/03/2007,15.48.00,40570,40575,40560,40570,33
13/03/2007,15.49.00,40575,40585,40570,40580,51
13/03/2007,15.50.00,40580,40595,40575,40590,54
13/03/2007,15.51.00,40590,40600,40590,40600,53
13/03/2007,15.52.00,40600,40605,40590,40590,90
13/03/2007,15.53.00,40595,40600,40590,40590,30
13/03/2007,15.54.00,40595,40600,40585,40585,16
13/03/2007,15.55.00,40585,40585,40565,40575,50
13/03/2007,15.56.00,40570,40580,40570,40575,44
13/03/2007,15.57.00,40575,40575,40555,40560,34
13/03/2007,15.58.00,40565,40575,40565,40570,36
13/03/2007,15.59.00,40570,40580,40570,40570,31
13/03/2007,16.00.00,40570,40580,40570,40575,17
13/03/2007,16.01.00,40575,40580,40575,40580,17
13/03/2007,16.02.00,40575,40575,40555,40555,54
13/03/2007,16.03.00,40560,40570,40555,40570,59
13/03/2007,16.04.00,40575,40585,40575,40580,26
13/03/2007,16.05.00,40585,40590,40580,40585,15
13/03/2007,16.06.00,40575,40590,40575,40590,17
13/03/2007,16.07.00,40590,40590,40580,40585,62
13/03/2007,16.08.00,40585,40590,40575,40575,34
13/03/2007,16.09.00,40575,40590,40575,40590,9
13/03/2007,16.10.00,40590,40590,40585,40590,14
13/03/2007,16.11.00,40595,40605,40590,40605,75
13/03/2007,16.12.00,40600,40620,40600,40620,113
13/03/2007,16.13.00,40620,40660,40620,40655,169
13/03/2007,16.14.00,40650,40650,40640,40650,52
13/03/2007,16.15.00,40645,40650,40640,40650,374
13/03/2007,16.16.00,40650,40650,40630,40630,50
13/03/2007,16.17.00,40635,40635,40630,40630,25
13/03/2007,16.18.00,40625,40630,40620,40620,42
13/03/2007,16.19.00,40620,40620,40615,40615,126
13/03/2007,16.20.00,40615,40615,40610,40615,40
13/03/2007,16.21.00,40615,40620,40610,40610,33
13/03/2007,16.22.00,40605,40605,40575,40580,75
13/03/2007,16.23.00,40580,40585,40575,40580,58
13/03/2007,16.24.00,40585,40585,40570,40585,60
13/03/2007,16.25.00,40585,40590,40580,40580,13
13/03/2007,16.26.00,40580,40585,40575,40585,31
13/03/2007,16.27.00,40580,40590,40580,40590,15
13/03/2007,16.28.00,40585,40585,40565,40570,46
13/03/2007,16.29.00,40575,40575,40565,40565,15
13/03/2007,16.30.00,40565,40580,40560,40580,18
13/03/2007,16.31.00,40575,40600,40575,40585,73
13/03/2007,16.32.00,40585,40600,40580,40580,36
13/03/2007,16.33.00,40580,40590,40580,40580,24
13/03/2007,16.34.00,40580,40590,40575,40590,117
13/03/2007,16.35.00,40590,40595,40580,40580,12
13/03/2007,16.36.00,40580,40590,40580,40590,151
13/03/2007,16.37.00,40590,40615,40590,40610,32
13/03/2007,16.38.00,40610,40620,40610,40615,32
13/03/2007,16.39.00,40615,40620,40615,40620,5
13/03/2007,16.40.00,40615,40615,40600,40600,25
13/03/2007,16.41.00,40600,40600,40590,40600,58
13/03/2007,16.42.00,40595,40610,40595,40605,49
13/03/2007,16.43.00,40600,40605,40595,40600,152
13/03/2007,16.44.00,40605,40610,40605,40610,13
13/03/2007,16.45.00,40610,40610,40590,40595,24
13/03/2007,16.46.00,40590,40605,40590,40600,25
13/03/2007,16.47.00,40595,40595,40585,40585,31
13/03/2007,16.48.00,40580,40585,40560,40565,70
13/03/2007,16.49.00,40560,40570,40550,40550,59
13/03/2007,16.50.00,40545,40545,40525,40540,89
13/03/2007,16.51.00,40535,40535,40515,40520,39
13/03/2007,16.52.00,40525,40535,40520,40525,49
13/03/2007,16.53.00,40530,40530,40520,40520,47
13/03/2007,16.54.00,40525,40535,40520,40535,14
13/03/2007,16.55.00,40530,40540,40530,40540,6
13/03/2007,16.56.00,40530,40530,40530,40530,5
13/03/2007,16.57.00,40530,40535,40525,40525,20
13/03/2007,16.58.00,40530,40550,40530,40545,155
13/03/2007,16.59.00,40545,40555,40540,40550,27
13/03/2007,17.00.00,40555,40555,40515,40515,46
13/03/2007,17.01.00,40515,40520,40500,40520,126
13/03/2007,17.02.00,40520,40520,40515,40520,11
13/03/2007,17.03.00,40525,40535,40520,40530,32
13/03/2007,17.04.00,40535,40545,40530,40545,17
13/03/2007,17.05.00,40540,40545,40535,40540,16
13/03/2007,17.06.00,40545,40560,40545,40555,51
13/03/2007,17.07.00,40555,40560,40555,40555,21
13/03/2007,17.08.00,40560,40575,40555,40565,104
13/03/2007,17.09.00,40565,40565,40545,40545,37
13/03/2007,17.10.00,40550,40550,40535,40545,21
13/03/2007,17.11.00,40550,40550,40535,40540,27
13/03/2007,17.12.00,40540,40540,40530,40535,42
13/03/2007,17.13.00,40535,40535,40515,40515,176
13/03/2007,17.14.00,40515,40515,40480,40480,101
13/03/2007,17.15.00,40490,40490,40460,40460,334
13/03/2007,17.16.00,40460,40460,40435,40435,74
13/03/2007,17.17.00,40440,40465,40440,40440,79
13/03/2007,17.18.00,40445,40455,40440,40450,102
13/03/2007,17.19.00,40455,40460,40440,40440,77
13/03/2007,17.20.00,40440,40440,40405,40405,147
13/03/2007,17.21.00,40405,40405,40340,40345,228
13/03/2007,17.22.00,40350,40370,40340,40345,178
13/03/2007,17.23.00,40350,40350,40325,40330,231
13/03/2007,17.24.00,40335,40360,40325,40340,107
13/03/2007,17.25.00,40340,40380,40340,40370,104
13/03/2007,17.26.00,40365,40380,40355,40370,49
13/03/2007,17.27.00,40370,40375,40320,40335,163
13/03/2007,17.28.00,40325,40340,40320,40320,112
13/03/2007,17.29.00,40315,40320,40275,40280,296
13/03/2007,17.30.00,40275,40300,40270,40300,183
13/03/2007,17.31.00,40300,40310,40260,40270,93
13/03/2007,17.32.00,40270,40280,40260,40260,122
13/03/2007,17.33.00,40255,40265,40230,40265,138
13/03/2007,17.34.00,40265,40265,40245,40255,77
13/03/2007,17.35.00,40255,40260,40240,40240,75
13/03/2007,17.36.00,40240,40250,40210,40240,88
13/03/2007,17.37.00,40240,40275,40240,40265,35
13/03/2007,17.38.00,40265,40270,40255,40255,31
13/03/2007,17.39.00,40260,40260,40205,40220,107