DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
11/04/2007,16.08.00,42145,42150,42140,42145,34
11/04/2007,16.09.00,42145,42155,42145,42150,54
11/04/2007,16.10.00,42150,42160,42150,42150,27
11/04/2007,16.11.00,42155,42155,42150,42150,22
11/04/2007,16.12.00,42155,42160,42155,42155,38
11/04/2007,16.13.00,42150,42155,42145,42150,62
11/04/2007,16.14.00,42155,42175,42155,42155,82
11/04/2007,16.15.00,42160,42165,42155,42160,23
11/04/2007,16.16.00,42160,42160,42150,42150,23
11/04/2007,16.17.00,42150,42150,42125,42125,84
11/04/2007,16.18.00,42125,42125,42105,42105,79
11/04/2007,16.19.00,42105,42105,42095,42095,56
11/04/2007,16.20.00,42100,42110,42085,42105,67
11/04/2007,16.21.00,42105,42105,42085,42090,41
11/04/2007,16.22.00,42090,42095,42065,42065,100
11/04/2007,16.23.00,42070,42070,42065,42070,56
11/04/2007,16.24.00,42070,42095,42070,42080,28
11/04/2007,16.25.00,42085,42095,42080,42095,18
11/04/2007,16.26.00,42095,42105,42085,42085,40
11/04/2007,16.27.00,42085,42090,42085,42090,14
11/04/2007,16.28.00,42090,42095,42090,42095,17
11/04/2007,16.29.00,42095,42095,42095,42095,8
11/04/2007,16.30.00,42095,42095,42085,42085,19
11/04/2007,16.31.00,42085,42095,42080,42095,28
11/04/2007,16.32.00,42100,42115,42100,42115,45
11/04/2007,16.33.00,42115,42135,42115,42130,85
11/04/2007,16.34.00,42125,42135,42120,42120,52
11/04/2007,16.35.00,42125,42140,42120,42135,71
11/04/2007,16.36.00,42145,42150,42140,42150,18
11/04/2007,16.37.00,42145,42145,42140,42140,15
11/04/2007,16.38.00,42140,42145,42135,42145,29
11/04/2007,16.39.00,42145,42145,42135,42140,55
11/04/2007,16.40.00,42140,42140,42120,42120,45
11/04/2007,16.41.00,42125,42130,42125,42125,34
11/04/2007,16.42.00,42120,42140,42115,42140,73
11/04/2007,16.43.00,42135,42140,42130,42130,37
11/04/2007,16.44.00,42125,42125,42090,42090,101
11/04/2007,16.45.00,42090,42090,42050,42055,123
11/04/2007,16.46.00,42055,42060,42035,42045,95
11/04/2007,16.47.00,42045,42055,42045,42055,72
11/04/2007,16.48.00,42050,42055,42000,42010,179
11/04/2007,16.49.00,42010,42025,42000,42025,143
11/04/2007,16.50.00,42025,42035,42025,42030,31
11/04/2007,16.51.00,42030,42030,42025,42030,23
11/04/2007,16.52.00,42030,42030,41970,41970,115
11/04/2007,16.53.00,41970,41980,41955,41980,117
11/04/2007,16.54.00,41980,41980,41965,41965,53
11/04/2007,16.55.00,41960,41965,41940,41950,93
11/04/2007,16.56.00,41950,41960,41935,41935,120
11/04/2007,16.57.00,41930,41970,41930,41970,101
11/04/2007,16.58.00,41970,41980,41965,41970,78
11/04/2007,16.59.00,41970,41980,41970,41975,40
11/04/2007,17.00.00,41975,41985,41970,41975,93
11/04/2007,17.01.00,41980,42000,41980,42000,82
11/04/2007,17.02.00,42005,42015,42000,42000,110
11/04/2007,17.03.00,42000,42000,41990,41990,39
11/04/2007,17.04.00,41995,41995,41975,41980,60
11/04/2007,17.05.00,41975,41985,41975,41975,74
11/04/2007,17.06.00,41970,41970,41960,41970,91
11/04/2007,17.07.00,41970,41975,41965,41970,23
11/04/2007,17.08.00,41970,41970,41940,41945,106
11/04/2007,17.09.00,41945,41945,41920,41925,169
11/04/2007,17.10.00,41930,41935,41915,41920,79
11/04/2007,17.11.00,41920,41940,41910,41915,120
11/04/2007,17.12.00,41915,41915,41905,41905,166
11/04/2007,17.13.00,41910,41920,41895,41910,193
11/04/2007,17.14.00,41915,41935,41915,41920,66
11/04/2007,17.15.00,41925,41945,41925,41940,61
11/04/2007,17.16.00,41940,41940,41930,41940,44
11/04/2007,17.17.00,41940,41950,41940,41940,33
11/04/2007,17.18.00,41940,41955,41940,41955,43
11/04/2007,17.19.00,41960,41960,41945,41950,44
11/04/2007,17.20.00,41950,41965,41950,41960,18
11/04/2007,17.21.00,41960,41980,41955,41975,61
11/04/2007,17.22.00,41980,41980,41975,41980,82
11/04/2007,17.23.00,41985,42000,41980,41995,49
11/04/2007,17.24.00,41995,41995,41990,41995,31
11/04/2007,17.25.00,41995,42000,41985,41990,56
11/04/2007,17.26.00,41990,41990,41980,41980,24
11/04/2007,17.27.00,41980,41985,41975,41980,31
11/04/2007,17.28.00,41980,41995,41980,41990,36
11/04/2007,17.29.00,41990,42050,41990,42020,129
11/04/2007,17.30.00,42020,42025,42005,42005,42
11/04/2007,17.31.00,42005,42015,42005,42015,16
11/04/2007,17.32.00,42010,42010,42000,42000,36
11/04/2007,17.33.00,42000,42010,42000,42005,42
11/04/2007,17.34.00,42000,42010,41995,42005,35
11/04/2007,17.35.00,41995,42000,41970,41970,28
11/04/2007,17.36.00,41970,41970,41965,41965,9
11/04/2007,17.37.00,41965,41980,41965,41970,17
11/04/2007,17.38.00,41975,41985,41975,41980,22
11/04/2007,17.39.00,41980,41990,41975,41990,41
12/04/2007,09.00.00,41980,41985,41925,41950,138
12/04/2007,09.01.00,41940,41975,41940,41975,59
12/04/2007,09.02.00,41980,42000,41975,41995,50
12/04/2007,09.03.00,41995,42005,41975,41980,81
12/04/2007,09.04.00,41980,41995,41970,41985,44
12/04/2007,09.05.00,41995,42000,41975,41980,101
12/04/2007,09.06.00,41985,41995,41980,41985,100
12/04/2007,09.07.00,41980,41985,41975,41975,99
12/04/2007,09.08.00,41975,41980,41965,41975,129
12/04/2007,09.09.00,41980,41980,41950,41950,66
12/04/2007,09.10.00,41945,41945,41930,41935,92
12/04/2007,09.11.00,41935,41945,41925,41945,47
12/04/2007,09.12.00,41945,41965,41940,41965,106
12/04/2007,09.13.00,41965,41965,41940,41940,120
12/04/2007,09.14.00,41940,41945,41935,41945,93
12/04/2007,09.15.00,41945,41945,41930,41935,86
12/04/2007,09.16.00,41935,41965,41930,41965,56
12/04/2007,09.17.00,41965,41970,41955,41955,39
12/04/2007,09.18.00,41960,41970,41960,41960,32
12/04/2007,09.19.00,41960,41970,41960,41970,23
12/04/2007,09.20.00,41965,41975,41965,41975,24
12/04/2007,09.21.00,41970,41985,41970,41975,46
12/04/2007,09.22.00,41970,41970,41960,41970,104
12/04/2007,09.23.00,41970,41990,41970,41985,54
12/04/2007,09.24.00,41980,41985,41980,41980,31
12/04/2007,09.25.00,41985,42000,41980,41995,66
12/04/2007,09.26.00,42000,42000,41990,41990,22
12/04/2007,09.27.00,41990,41990,41975,41980,65
12/04/2007,09.28.00,41985,41985,41980,41980,13
12/04/2007,09.29.00,41985,41985,41965,41965,46
12/04/2007,09.30.00,41970,41975,41970,41975,32
12/04/2007,09.31.00,41980,41980,41955,41960,54
12/04/2007,09.32.00,41960,41960,41930,41940,70
12/04/2007,09.33.00,41940,41940,41925,41930,71
12/04/2007,09.34.00,41930,41940,41925,41940,72
12/04/2007,09.35.00,41945,41950,41940,41950,26
12/04/2007,09.36.00,41950,41950,41925,41925,49
12/04/2007,09.37.00,41920,41940,41920,41940,50
12/04/2007,09.38.00,41940,41945,41935,41935,40
12/04/2007,09.39.00,41935,41940,41935,41935,16
12/04/2007,09.40.00,41935,41935,41930,41930,47
12/04/2007,09.41.00,41930,41940,41925,41940,55
12/04/2007,09.42.00,41945,41945,41930,41940,26
12/04/2007,09.43.00,41940,41940,41935,41940,14
12/04/2007,09.44.00,41945,41965,41945,41965,53
12/04/2007,09.45.00,41965,41985,41965,41975,80
12/04/2007,09.46.00,41975,41975,41975,41975,5
12/04/2007,09.47.00,41975,41975,41965,41965,37
12/04/2007,09.48.00,41960,41970,41960,41970,24
12/04/2007,09.49.00,41965,41970,41960,41965,40
12/04/2007,09.50.00,41965,41980,41965,41980,43
12/04/2007,09.51.00,41975,41975,41965,41965,42
12/04/2007,09.52.00,41965,41965,41960,41960,20
12/04/2007,09.53.00,41960,41965,41955,41960,22
12/04/2007,09.54.00,41960,41960,41960,41960,11
12/04/2007,09.55.00,41960,41960,41955,41960,9
12/04/2007,09.56.00,41960,41965,41960,41965,6
12/04/2007,09.57.00,41965,41965,41960,41965,8
12/04/2007,09.58.00,41965,41975,41965,41965,59
12/04/2007,09.59.00,41960,41965,41950,41950,55
12/04/2007,10.00.00,41950,41950,41935,41935,51
12/04/2007,10.01.00,41935,41935,41930,41930,22
12/04/2007,10.02.00,41930,41930,41915,41915,81
12/04/2007,10.03.00,41915,41930,41915,41925,48
12/04/2007,10.04.00,41925,41930,41900,41905,107
12/04/2007,10.05.00,41900,41900,41880,41895,220
12/04/2007,10.06.00,41895,41895,41880,41890,76
12/04/2007,10.07.00,41895,41905,41895,41895,46
12/04/2007,10.08.00,41895,41900,41890,41895,34
12/04/2007,10.09.00,41895,41905,41895,41905,43
12/04/2007,10.10.00,41900,41900,41895,41895,44
12/04/2007,10.11.00,41900,41900,41890,41890,30
12/04/2007,10.12.00,41890,41890,41880,41880,50
12/04/2007,10.13.00,41880,41890,41875,41885,38
12/04/2007,10.14.00,41890,41900,41885,41885,71
12/04/2007,10.15.00,41890,41910,41890,41900,45
12/04/2007,10.16.00,41905,41920,41905,41915,52
12/04/2007,10.17.00,41920,41925,41900,41905,51
12/04/2007,10.18.00,41900,41910,41890,41910,29
12/04/2007,10.19.00,41910,41915,41910,41915,14
12/04/2007,10.20.00,41910,41920,41910,41920,14
12/04/2007,10.21.00,41920,41925,41920,41920,22
12/04/2007,10.22.00,41925,41930,41920,41920,47
12/04/2007,10.23.00,41930,41930,41925,41925,12
12/04/2007,10.24.00,41925,41935,41925,41930,23
12/04/2007,10.25.00,41925,41930,41920,41920,11
12/04/2007,10.26.00,41915,41930,41915,41925,28
12/04/2007,10.27.00,41925,41930,41925,41930,8
12/04/2007,10.28.00,41930,41940,41925,41930,22
12/04/2007,10.29.00,41930,41930,41915,41920,27
12/04/2007,10.30.00,41920,41920,41915,41915,6
12/04/2007,10.31.00,41915,41920,41915,41920,7
12/04/2007,10.32.00,41920,41920,41920,41920,1
12/04/2007,10.33.00,41920,41920,41900,41905,30
12/04/2007,10.34.00,41905,41905,41890,41905,60
12/04/2007,10.35.00,41910,41910,41895,41895,42
12/04/2007,10.36.00,41895,41910,41885,41905,24
12/04/2007,10.37.00,41905,41905,41900,41900,29
12/04/2007,10.38.00,41900,41910,41900,41910,9
12/04/2007,10.39.00,41910,41910,41910,41910,4
12/04/2007,10.40.00,41905,41905,41900,41900,12
12/04/2007,10.41.00,41905,41920,41905,41915,20
12/04/2007,10.42.00,41910,41910,41905,41905,4
12/04/2007,10.43.00,41900,41900,41885,41890,20
12/04/2007,10.44.00,41890,41890,41890,41890,7
12/04/2007,10.45.00,41890,41895,41890,41895,8
12/04/2007,10.46.00,41895,41895,41890,41890,11
12/04/2007,10.47.00,41890,41890,41875,41875,35
12/04/2007,10.48.00,41875,41880,41865,41880,81
12/04/2007,10.49.00,41880,41880,41875,41875,11
12/04/2007,10.50.00,41870,41870,41855,41860,75
12/04/2007,10.51.00,41860,41870,41850,41855,84
12/04/2007,10.52.00,41860,41860,41850,41860,96
12/04/2007,10.53.00,41860,41865,41860,41865,17
12/04/2007,10.54.00,41865,41870,41860,41860,23
12/04/2007,10.55.00,41860,41860,41855,41860,23
12/04/2007,10.56.00,41855,41855,41850,41850,13
12/04/2007,10.57.00,41850,41855,41850,41855,16
12/04/2007,10.58.00,41855,41855,41850,41850,9
12/04/2007,10.59.00,41850,41855,41845,41845,22
12/04/2007,11.00.00,41850,41855,41835,41835,61
12/04/2007,11.01.00,41840,41845,41825,41840,65
12/04/2007,11.02.00,41840,41850,41835,41850,50
12/04/2007,11.03.00,41845,41855,41845,41850,60
12/04/2007,11.04.00,41850,41850,41840,41845,16
12/04/2007,11.05.00,41845,41845,41840,41840,12
12/04/2007,11.06.00,41840,41840,41835,41835,2
12/04/2007,11.07.00,41830,41835,41820,41830,26
12/04/2007,11.08.00,41825,41835,41825,41835,16
12/04/2007,11.09.00,41835,41840,41835,41835,9
12/04/2007,11.10.00,41830,41830,41830,41830,4
12/04/2007,11.11.00,41825,41825,41810,41815,52
12/04/2007,11.12.00,41815,41825,41815,41815,25
12/04/2007,11.13.00,41815,41815,41810,41815,17
12/04/2007,11.14.00,41815,41820,41815,41820,9
12/04/2007,11.15.00,41820,41820,41815,41815,21
12/04/2007,11.16.00,41815,41815,41805,41810,39
12/04/2007,11.17.00,41810,41815,41805,41815,19
12/04/2007,11.18.00,41810,41820,41810,41820,43
12/04/2007,11.19.00,41820,41820,41805,41805,62
12/04/2007,11.20.00,41805,41805,41785,41790,104
12/04/2007,11.21.00,41790,41800,41785,41790,45
12/04/2007,11.22.00,41795,41800,41795,41800,29
12/04/2007,11.23.00,41795,41800,41765,41765,96
12/04/2007,11.24.00,41770,41770,41765,41770,51
12/04/2007,11.25.00,41770,41770,41760,41760,143
12/04/2007,11.26.00,41765,41770,41760,41770,64
12/04/2007,11.27.00,41770,41775,41765,41765,51
12/04/2007,11.28.00,41765,41765,41750,41755,41
12/04/2007,11.29.00,41755,41770,41755,41765,28
12/04/2007,11.30.00,41765,41770,41750,41765,54
12/04/2007,11.31.00,41770,41770,41765,41770,21
12/04/2007,11.32.00,41765,41770,41760,41770,48
12/04/2007,11.33.00,41770,41785,41770,41780,56
12/04/2007,11.34.00,41785,41790,41780,41785,41
12/04/2007,11.35.00,41790,41795,41785,41790,37
12/04/2007,11.36.00,41795,41795,41780,41785,74
12/04/2007,11.37.00,41785,41785,41780,41785,8
12/04/2007,11.38.00,41790,41800,41790,41800,53
12/04/2007,11.39.00,41795,41810,41795,41810,80
12/04/2007,11.40.00,41810,41810,41800,41800,13
12/04/2007,11.41.00,41805,41810,41805,41805,7
12/04/2007,11.42.00,41805,41805,41805,41805,10
12/04/2007,11.43.00,41805,41805,41805,41805,10
12/04/2007,11.44.00,41805,41805,41800,41805,7
12/04/2007,11.45.00,41800,41800,41795,41800,27
12/04/2007,11.47.00,41805,41810,41805,41810,26
12/04/2007,11.48.00,41805,41815,41805,41815,32
12/04/2007,11.49.00,41815,41820,41815,41815,51
12/04/2007,11.50.00,41815,41815,41815,41815,8
12/04/2007,11.51.00,41815,41815,41815,41815,5
12/04/2007,11.52.00,41815,41820,41815,41820,11
12/04/2007,11.53.00,41825,41825,41820,41825,43
12/04/2007,11.54.00,41825,41830,41820,41825,20
12/04/2007,11.55.00,41825,41825,41825,41825,15
12/04/2007,11.56.00,41825,41825,41820,41825,12
12/04/2007,11.57.00,41825,41830,41825,41825,14
12/04/2007,11.58.00,41825,41835,41825,41830,41
12/04/2007,11.59.00,41825,41830,41825,41830,6
12/04/2007,12.00.00,41830,41840,41830,41840,43
12/04/2007,12.01.00,41835,41840,41835,41840,4
12/04/2007,12.02.00,41835,41835,41835,41835,12
12/04/2007,12.03.00,41830,41835,41825,41835,34
12/04/2007,12.04.00,41835,41840,41835,41840,16
12/04/2007,12.05.00,41835,41840,41830,41830,15
12/04/2007,12.06.00,41825,41830,41825,41825,11
12/04/2007,12.07.00,41830,41830,41825,41830,6
12/04/2007,12.08.00,41830,41830,41830,41830,5
12/04/2007,12.09.00,41830,41830,41820,41825,27
12/04/2007,12.10.00,41825,41825,41825,41825,2
12/04/2007,12.11.00,41830,41830,41825,41825,3
12/04/2007,12.12.00,41830,41830,41825,41825,3
12/04/2007,12.13.00,41830,41830,41830,41830,1
12/04/2007,12.14.00,41830,41830,41830,41830,10
12/04/2007,12.15.00,41835,41845,41835,41845,47
12/04/2007,12.16.00,41845,41850,41845,41850,16
12/04/2007,12.17.00,41840,41845,41840,41845,9
12/04/2007,12.18.00,41845,41845,41835,41835,13
12/04/2007,12.19.00,41840,41840,41840,41840,1
12/04/2007,12.20.00,41845,41845,41840,41840,3
12/04/2007,12.21.00,41845,41845,41845,41845,3
12/04/2007,12.22.00,41845,41845,41845,41845,6
12/04/2007,12.23.00,41850,41850,41845,41845,2
12/04/2007,12.24.00,41845,41845,41845,41845,4
12/04/2007,12.25.00,41845,41845,41840,41840,7
12/04/2007,12.26.00,41840,41845,41840,41840,37
12/04/2007,12.28.00,41840,41845,41830,41835,15
12/04/2007,12.29.00,41840,41840,41840,41840,7
12/04/2007,12.30.00,41840,41840,41840,41840,1
12/04/2007,12.31.00,41840,41845,41835,41840,17
12/04/2007,12.32.00,41840,41840,41840,41840,5
12/04/2007,12.33.00,41845,41850,41845,41850,12
12/04/2007,12.34.00,41845,41845,41845,41845,8
12/04/2007,12.35.00,41850,41860,41850,41860,39
12/04/2007,12.36.00,41860,41865,41860,41865,7
12/04/2007,12.37.00,41865,41880,41865,41875,80
12/04/2007,12.38.00,41880,41890,41880,41890,31
12/04/2007,12.39.00,41885,41890,41885,41890,12
12/04/2007,12.40.00,41890,41895,41890,41890,15
12/04/2007,12.41.00,41890,41890,41890,41890,3
12/04/2007,12.42.00,41890,41895,41890,41895,26
12/04/2007,12.43.00,41890,41890,41885,41885,10
12/04/2007,12.44.00,41885,41885,41885,41885,3
12/04/2007,12.45.00,41890,41890,41885,41885,5
12/04/2007,12.46.00,41885,41890,41880,41880,7
12/04/2007,12.47.00,41880,41880,41860,41865,43
12/04/2007,12.48.00,41865,41870,41855,41870,47
12/04/2007,12.49.00,41865,41865,41855,41855,21
12/04/2007,12.50.00,41855,41860,41845,41850,34
12/04/2007,12.51.00,41850,41855,41845,41850,27
12/04/2007,12.52.00,41850,41860,41850,41855,26
12/04/2007,12.53.00,41855,41855,41855,41855,1
12/04/2007,12.54.00,41850,41850,41850,41850,10
12/04/2007,12.55.00,41850,41855,41850,41855,6
12/04/2007,12.56.00,41850,41850,41835,41845,16
12/04/2007,12.57.00,41845,41850,41840,41850,18
12/04/2007,12.58.00,41845,41845,41825,41830,57
12/04/2007,12.59.00,41835,41835,41835,41835,10
12/04/2007,13.00.00,41835,41855,41835,41845,19
12/04/2007,13.01.00,41855,41855,41855,41855,9
12/04/2007,13.02.00,41855,41855,41855,41855,3
12/04/2007,13.03.00,41850,41860,41850,41855,4
12/04/2007,13.04.00,41860,41860,41860,41860,12
12/04/2007,13.05.00,41865,41865,41860,41860,23
12/04/2007,13.06.00,41865,41865,41860,41865,5
12/04/2007,13.07.00,41855,41865,41855,41855,4
12/04/2007,13.08.00,41850,41860,41850,41850,15
12/04/2007,13.09.00,41855,41855,41850,41850,11
12/04/2007,13.10.00,41860,41860,41855,41855,2
12/04/2007,13.15.00,41855,41855,41855,41855,5
12/04/2007,13.16.00,41855,41855,41855,41855,6
12/04/2007,13.18.00,41860,41860,41855,41855,4
12/04/2007,13.19.00,41855,41860,41855,41860,3
12/04/2007,13.20.00,41860,41885,41860,41880,41
12/04/2007,13.21.00,41880,41880,41865,41875,10
12/04/2007,13.22.00,41875,41880,41875,41880,5
12/04/2007,13.23.00,41870,41875,41870,41875,2
12/04/2007,13.24.00,41870,41875,41870,41875,4
12/04/2007,13.25.00,41880,41880,41880,41880,2
12/04/2007,13.27.00,41875,41880,41875,41880,2
12/04/2007,13.28.00,41875,41875,41875,41875,1
12/04/2007,13.29.00,41880,41880,41870,41870,4
12/04/2007,13.30.00,41875,41875,41865,41865,14
12/04/2007,13.31.00,41865,41870,41860,41865,11
12/04/2007,13.33.00,41865,41865,41850,41850,24
12/04/2007,13.34.00,41850,41850,41845,41850,5
12/04/2007,13.35.00,41850,41855,41850,41850,18
12/04/2007,13.36.00,41850,41850,41845,41850,13
12/04/2007,13.37.00,41850,41850,41830,41835,22
12/04/2007,13.38.00,41840,41840,41835,41835,3
12/04/2007,13.39.00,41835,41835,41815,41820,23
12/04/2007,13.40.00,41820,41825,41820,41825,15
12/04/2007,13.41.00,41825,41825,41820,41825,13
12/04/2007,13.43.00,41825,41830,41825,41825,7
12/04/2007,13.44.00,41825,41830,41820,41830,17
12/04/2007,13.45.00,41835,41840,41830,41830,14
12/04/2007,13.46.00,41835,41835,41825,41830,10
12/04/2007,13.47.00,41830,41840,41830,41840,17
12/04/2007,13.48.00,41840,41850,41840,41840,19
12/04/2007,13.49.00,41845,41845,41840,41840,5
12/04/2007,13.50.00,41840,41840,41835,41840,7
12/04/2007,13.51.00,41840,41840,41835,41835,9
12/04/2007,13.52.00,41840,41840,41840,41840,1
12/04/2007,13.53.00,41840,41840,41825,41825,9
12/04/2007,13.54.00,41830,41830,41830,41830,2
12/04/2007,13.55.00,41830,41830,41830,41830,4
12/04/2007,13.56.00,41835,41835,41835,41835,1
12/04/2007,13.57.00,41830,41830,41825,41825,4
12/04/2007,13.58.00,41825,41825,41820,41825,8
12/04/2007,13.59.00,41830,41835,41830,41835,5
12/04/2007,14.00.00,41840,41840,41840,41840,7
12/04/2007,14.01.00,41840,41840,41840,41840,3
12/04/2007,14.02.00,41840,41850,41840,41840,25
12/04/2007,14.03.00,41840,41840,41840,41840,1
12/04/2007,14.04.00,41845,41850,41845,41850,18
12/04/2007,14.05.00,41855,41860,41855,41860,26
12/04/2007,14.06.00,41860,41860,41855,41855,4
12/04/2007,14.07.00,41860,41865,41850,41850,38
12/04/2007,14.08.00,41850,41850,41850,41850,14
12/04/2007,14.09.00,41850,41860,41850,41855,52
12/04/2007,14.10.00,41850,41865,41850,41860,43
12/04/2007,14.11.00,41860,41870,41860,41870,23
12/04/2007,14.12.00,41865,41865,41865,41865,14
12/04/2007,14.13.00,41860,41870,41860,41870,4
12/04/2007,14.14.00,41870,41875,41865,41865,49
12/04/2007,14.15.00,41865,41870,41860,41865,10
12/04/2007,14.16.00,41865,41865,41845,41845,74
12/04/2007,14.17.00,41845,41855,41845,41855,20
12/04/2007,14.18.00,41850,41850,41850,41850,5
12/04/2007,14.19.00,41850,41855,41850,41850,4
12/04/2007,14.20.00,41855,41855,41850,41855,10
12/04/2007,14.21.00,41860,41860,41860,41860,2
12/04/2007,14.22.00,41860,41865,41860,41860,9
12/04/2007,14.23.00,41855,41855,41855,41855,8
12/04/2007,14.24.00,41860,41860,41860,41860,1
12/04/2007,14.25.00,41855,41855,41850,41850,8
12/04/2007,14.26.00,41850,41855,41850,41855,14
12/04/2007,14.27.00,41860,41870,41860,41870,23
12/04/2007,14.28.00,41865,41870,41850,41855,49
12/04/2007,14.29.00,41855,41885,41855,41855,33
12/04/2007,14.30.00,41855,41855,41775,41800,212
12/04/2007,14.31.00,41800,41815,41800,41810,52
12/04/2007,14.32.00,41815,41815,41810,41810,28
12/04/2007,14.33.00,41815,41840,41815,41830,77
12/04/2007,14.34.00,41825,41825,41815,41815,16
12/04/2007,14.35.00,41820,41825,41820,41825,11
12/04/2007,14.36.00,41820,41835,41815,41835,39
12/04/2007,14.37.00,41835,41865,41835,41860,57
12/04/2007,14.38.00,41860,41860,41840,41850,35
12/04/2007,14.39.00,41855,41860,41845,41850,38
12/04/2007,14.40.00,41850,41855,41820,41830,111
12/04/2007,14.41.00,41830,41840,41830,41830,31
12/04/2007,14.42.00,41835,41840,41835,41840,6
12/04/2007,14.43.00,41835,41835,41830,41830,6
12/04/2007,14.44.00,41830,41835,41830,41835,9
12/04/2007,14.45.00,41840,41845,41820,41820,24
12/04/2007,14.46.00,41820,41845,41820,41840,23
12/04/2007,14.47.00,41840,41865,41840,41865,48
12/04/2007,14.48.00,41860,41860,41855,41855,17
12/04/2007,14.49.00,41855,41855,41855,41855,14
12/04/2007,14.50.00,41860,41870,41860,41870,25
12/04/2007,14.51.00,41865,41865,41850,41850,52
12/04/2007,14.52.00,41850,41855,41850,41850,5
12/04/2007,14.53.00,41850,41850,41850,41850,2
12/04/2007,14.54.00,41845,41845,41845,41845,7
12/04/2007,14.55.00,41845,41845,41845,41845,4
12/04/2007,14.56.00,41845,41845,41840,41845,10
12/04/2007,14.57.00,41840,41860,41840,41855,73
12/04/2007,14.58.00,41860,41865,41855,41865,15
12/04/2007,14.59.00,41860,41870,41860,41865,31
12/04/2007,15.00.00,41860,41860,41850,41850,15
12/04/2007,15.01.00,41850,41855,41850,41855,24
12/04/2007,15.02.00,41845,41845,41835,41840,18
12/04/2007,15.03.00,41850,41850,41845,41845,8
12/04/2007,15.04.00,41845,41850,41845,41845,4
12/04/2007,15.05.00,41845,41845,41835,41840,17
12/04/2007,15.06.00,41840,41840,41835,41835,21
12/04/2007,15.07.00,41840,41845,41835,41835,9
12/04/2007,15.09.00,41840,41850,41840,41840,36
12/04/2007,15.10.00,41840,41850,41840,41850,4
12/04/2007,15.11.00,41850,41850,41845,41845,3
12/04/2007,15.13.00,41845,41845,41845,41845,3
12/04/2007,15.15.00,41845,41850,41845,41850,5
12/04/2007,15.16.00,41850,41850,41850,41850,2
12/04/2007,15.17.00,41855,41855,41845,41845,6
12/04/2007,15.18.00,41845,41845,41845,41845,5
12/04/2007,15.19.00,41845,41845,41845,41845,1
12/04/2007,15.20.00,41845,41850,41845,41850,9
12/04/2007,15.21.00,41850,41850,41845,41845,21
12/04/2007,15.22.00,41845,41850,41840,41850,27
12/04/2007,15.23.00,41845,41845,41840,41840,11
12/04/2007,15.24.00,41845,41845,41845,41845,2
12/04/2007,15.25.00,41840,41840,41840,41840,10
12/04/2007,15.26.00,41840,41840,41815,41815,45
12/04/2007,15.27.00,41815,41825,41815,41820,49
12/04/2007,15.28.00,41820,41820,41820,41820,4
12/04/2007,15.29.00,41820,41830,41820,41830,9
12/04/2007,15.30.00,41830,41860,41830,41860,86
12/04/2007,15.31.00,41860,41865,41845,41845,42
12/04/2007,15.32.00,41840,41845,41835,41840,30
12/04/2007,15.33.00,41835,41840,41825,41825,20
12/04/2007,15.34.00,41825,41830,41805,41805,82
12/04/2007,15.35.00,41805,41810,41775,41795,119
12/04/2007,15.36.00,41795,41810,41795,41810,23
12/04/2007,15.37.00,41810,41825,41805,41805,71
12/04/2007,15.38.00,41805,41820,41805,41810,38
12/04/2007,15.39.00,41810,41820,41800,41805,37
12/04/2007,15.40.00,41810,41820,41780,41785,94
12/04/2007,15.41.00,41780,41790,41760,41775,67
12/04/2007,15.42.00,41775,41790,41775,41785,32
12/04/2007,15.43.00,41785,41785,41765,41770,39
12/04/2007,15.44.00,41765,41765,41725,41725,149
12/04/2007,15.45.00,41730,41745,41725,41745,78
12/04/2007,15.46.00,41740,41755,41735,41755,62
12/04/2007,15.47.00,41755,41770,41745,41765,44
12/04/2007,15.48.00,41765,41800,41765,41790,56
12/04/2007,15.49.00,41790,41790,41775,41775,29
12/04/2007,15.50.00,41780,41795,41780,41795,41
12/04/2007,15.51.00,41785,41785,41750,41755,49
12/04/2007,15.52.00,41755,41780,41755,41765,51
12/04/2007,15.53.00,41765,41770,41750,41755,40
12/04/2007,15.54.00,41750,41755,41740,41740,58
12/04/2007,15.55.00,41740,41745,41730,41730,57
12/04/2007,15.56.00,41730,41760,41730,41760,102
12/04/2007,15.57.00,41760,41770,41745,41760,96
12/04/2007,15.58.00,41760,41770,41750,41760,29
12/04/2007,15.59.00,41765,41765,41750,41755,35
12/04/2007,16.00.00,41760,41765,41745,41765,28
12/04/2007,16.01.00,41765,41775,41765,41770,30
12/04/2007,16.02.00,41775,41780,41770,41775,35
12/04/2007,16.03.00,41775,41785,41775,41780,34
12/04/2007,16.04.00,41785,41805,41785,41805,50
12/04/2007,16.05.00,41805,41815,41800,41810,72
12/04/2007,16.06.00,41810,41820,41790,41795,36
12/04/2007,16.07.00,41795,41825,41795,41825,77
12/04/2007,16.08.00,41825,41830,41820,41830,37
12/04/2007,16.09.00,41825,41825,41810,41810,41
12/04/2007,16.10.00,41810,41810,41790,41790,57
12/04/2007,16.11.00,41795,41810,41790,41810,35
12/04/2007,16.12.00,41810,41810,41790,41790,40
12/04/2007,16.13.00,41790,41800,41790,41800,22
12/04/2007,16.14.00,41800,41815,41795,41815,39
12/04/2007,16.15.00,41810,41810,41805,41805,13
12/04/2007,16.16.00,41805,41815,41805,41805,12
12/04/2007,16.17.00,41805,41810,41785,41790,43
12/04/2007,16.18.00,41785,41810,41785,41810,24
12/04/2007,16.19.00,41810,41830,41810,41825,46
12/04/2007,16.20.00,41825,41825,41815,41825,33
12/04/2007,16.21.00,41825,41855,41825,41850,77
12/04/2007,16.22.00,41850,41860,41845,41855,51
12/04/2007,16.23.00,41855,41860,41845,41855,27
12/04/2007,16.24.00,41850,41855,41850,41855,33
12/04/2007,16.25.00,41855,41870,41855,41865,72
12/04/2007,16.26.00,41870,41890,41870,41885,80
12/04/2007,16.27.00,41880,41895,41875,41890,71
12/04/2007,16.28.00,41890,41915,41890,41910,100
12/04/2007,16.29.00,41915,41950,41910,41940,174
12/04/2007,16.30.00,41940,41950,41935,41940,71
12/04/2007,16.31.00,41935,41955,41930,41930,72
12/04/2007,16.32.00,41930,41940,41925,41940,81
12/04/2007,16.33.00,41940,41940,41920,41925,23
12/04/2007,16.34.00,41930,41930,41910,41915,58
12/04/2007,16.35.00,41915,41945,41915,41945,97
12/04/2007,16.36.00,41945,41945,41920,41925,54
12/04/2007,16.37.00,41930,41930,41910,41915,51
12/04/2007,16.38.00,41915,41930,41910,41925,50
12/04/2007,16.39.00,41930,41930,41900,41900,53
12/04/2007,16.40.00,41895,41905,41890,41905,54
12/04/2007,16.41.00,41905,41905,41890,41890,33
12/04/2007,16.42.00,41890,41905,41885,41900,44
12/04/2007,16.43.00,41900,41910,41895,41905,19
12/04/2007,16.44.00,41905,41905,41890,41900,35
12/04/2007,16.45.00,41900,41930,41895,41930,102
12/04/2007,16.46.00,41925,41950,41915,41950,79
12/04/2007,16.47.00,41955,41975,41955,41965,106
12/04/2007,16.48.00,41965,41975,41955,41955,91
12/04/2007,16.49.00,41960,41965,41955,41960,46
12/04/2007,16.50.00,41955,41995,41955,41990,161
12/04/2007,16.51.00,41990,41990,41980,41980,49
12/04/2007,16.52.00,41980,42010,41975,42010,135
12/04/2007,16.53.00,42010,42015,42000,42010,85
12/04/2007,16.54.00,42010,42015,42005,42005,58
12/04/2007,16.55.00,42000,42005,41995,42000,52
12/04/2007,16.56.00,42000,42000,41990,41990,40
12/04/2007,16.57.00,41995,41995,41965,41970,77
12/04/2007,16.58.00,41970,41980,41965,41970,56
12/04/2007,16.59.00,41970,41975,41970,41970,13
12/04/2007,17.00.00,41970,41970,41960,41960,69
12/04/2007,17.01.00,41960,41970,41960,41970,18
12/04/2007,17.02.00,41970,41970,41965,41965,11
12/04/2007,17.03.00,41965,41980,41965,41975,58
12/04/2007,17.04.00,41975,41985,41970,41980,26
12/04/2007,17.05.00,41980,41995,41980,41990,28
12/04/2007,17.06.00,41990,41995,41980,41980,33
12/04/2007,17.07.00,41990,41990,41985,41985,24
12/04/2007,17.08.00,41995,42000,41990,41990,45
12/04/2007,17.09.00,41990,42000,41985,41995,36
12/04/2007,17.10.00,41995,42040,41995,42035,142
12/04/2007,17.11.00,42035,42045,42030,42045,110
12/04/2007,17.12.00,42040,42045,42035,42045,31
12/04/2007,17.13.00,42045,42055,42035,42035,102
12/04/2007,17.14.00,42035,42035,42020,42020,63
12/04/2007,17.15.00,42020,42030,42020,42025,30
12/04/2007,17.16.00,42025,42025,42020,42025,52
12/04/2007,17.17.00,42025,42035,42025,42035,23
12/04/2007,17.18.00,42030,42030,42025,42025,22
12/04/2007,17.19.00,42025,42025,42015,42015,42
12/04/2007,17.20.00,42015,42020,42015,42015,25
12/04/2007,17.21.00,42015,42015,41990,42000,67
12/04/2007,17.22.00,41995,41995,41980,41980,70
12/04/2007,17.23.00,41985,41985,41970,41975,45
12/04/2007,17.24.00,41970,41970,41960,41965,58
12/04/2007,17.25.00,41960,41970,41955,41965,45
12/04/2007,17.26.00,41960,41970,41960,41965,10
12/04/2007,17.27.00,41965,41965,41945,41955,76
12/04/2007,17.28.00,41955,41960,41950,41960,55
12/04/2007,17.29.00,41960,41970,41945,41970,68
12/04/2007,17.30.00,41960,41965,41950,41960,39
12/04/2007,17.31.00,41960,41960,41955,41960,16
12/04/2007,17.32.00,41960,41965,41955,41965,19
12/04/2007,17.33.00,41960,41965,41960,41960,14
12/04/2007,17.34.00,41960,41965,41955,41955,15
12/04/2007,17.35.00,41965,41965,41950,41950,25
12/04/2007,17.36.00,41950,41950,41945,41945,27
12/04/2007,17.37.00,41945,41950,41940,41945,42
12/04/2007,17.38.00,41940,41950,41940,41950,15
12/04/2007,17.39.00,41950,41950,41930,41935,53
13/04/2007,09.00.00,42075,42080,42020,42035,141
13/04/2007,09.01.00,42035,42050,42035,42045,79
13/04/2007,09.02.00,42045,42050,42040,42040,80
13/04/2007,09.03.00,42040,42050,42040,42045,33
13/04/2007,09.04.00,42050,42060,42050,42055,33
13/04/2007,09.05.00,42055,42090,42050,42090,77
13/04/2007,09.06.00,42090,42115,42090,42110,115
13/04/2007,09.07.00,42110,42120,42100,42110,67
13/04/2007,09.08.00,42110,42125,42110,42125,36
13/04/2007,09.09.00,42125,42135,42120,42130,72
13/04/2007,09.10.00,42130,42130,42105,42105,51
13/04/2007,09.11.00,42105,42120,42105,42115,30
13/04/2007,09.12.00,42115,42125,42115,42115,47
13/04/2007,09.13.00,42115,42115,42105,42110,48
13/04/2007,09.14.00,42110,42115,42100,42115,38
13/04/2007,09.15.00,42115,42120,42110,42110,14
13/04/2007,09.16.00,42110,42110,42100,42105,18
13/04/2007,09.17.00,42110,42110,42105,42105,22
13/04/2007,09.18.00,42105,42105,42085,42090,72
13/04/2007,09.19.00,42090,42095,42085,42095,20
13/04/2007,09.20.00,42090,42090,42085,42085,29
13/04/2007,09.21.00,42080,42085,42075,42080,64
13/04/2007,09.22.00,42075,42080,42075,42075,28
13/04/2007,09.23.00,42080,42085,42080,42080,40
13/04/2007,09.24.00,42080,42080,42080,42080,9
13/04/2007,09.25.00,42085,42095,42085,42090,47
13/04/2007,09.26.00,42090,42090,42080,42090,32
13/04/2007,09.27.00,42090,42100,42085,42095,39
13/04/2007,09.28.00,42100,42100,42090,42090,25
13/04/2007,09.29.00,42090,42090,42060,42070,76
13/04/2007,09.30.00,42070,42085,42070,42085,25
13/04/2007,09.31.00,42085,42085,42080,42085,24
13/04/2007,09.32.00,42090,42095,42080,42080,33
13/04/2007,09.33.00,42090,42095,42085,42085,42
13/04/2007,09.34.00,42090,42090,42085,42085,16
13/04/2007,09.35.00,42085,42085,42080,42080,9
13/04/2007,09.36.00,42085,42095,42085,42090,9
13/04/2007,09.37.00,42095,42095,42090,42095,16
13/04/2007,09.38.00,42090,42090,42090,42090,2
13/04/2007,09.39.00,42095,42095,42095,42095,16
13/04/2007,09.40.00,42090,42095,42085,42095,5
13/04/2007,09.41.00,42095,42105,42095,42105,21
13/04/2007,09.42.00,42105,42130,42105,42130,117
13/04/2007,09.43.00,42130,42130,42125,42125,20
13/04/2007,09.44.00,42130,42135,42125,42135,34
13/04/2007,09.45.00,42130,42140,42130,42140,45
13/04/2007,09.46.00,42140,42155,42135,42150,63
13/04/2007,09.47.00,42150,42165,42150,42165,84
13/04/2007,09.48.00,42165,42165,42160,42160,18
13/04/2007,09.49.00,42155,42160,42145,42145,32
13/04/2007,09.50.00,42150,42160,42150,42160,25