DATA	ORA	OPEN	MAX	MIN	CHIUSURA	VOLUME
04/04/2007	13.00.00	41610	41615	41610	41615	4
04/04/2007	13.15.00	41610	41610	41590	41605	145
04/04/2007	13.30.00	41605	41620	41600	41620	96
04/04/2007	13.45.00	41620	41625	41585	41590	188
04/04/2007	14.00.00	41590	41605	41580	41595	110
04/04/2007	14.15.00	41595	41620	41570	41610	421
04/04/2007	14.30.00	41605	41620	41580	41590	180
04/04/2007	14.45.00	41590	41600	41570	41570	187
04/04/2007	15.00.00	41570	41615	41495	41595	1505
04/04/2007	15.15.00	41595	41600	41550	41590	287
04/04/2007	15.30.00	41580	41605	41550	41595	442
04/04/2007	15.45.00	41595	41620	41585	41590	415
04/04/2007	16.00.00	41580	41585	41500	41535	974
04/04/2007	16.15.00	41535	41565	41510	41550	464
04/04/2007	16.30.00	41550	41570	41520	41535	351
04/04/2007	16.45.00	41535	41540	41480	41535	600
04/04/2007	17.00.00	41540	41580	41530	41565	528
04/04/2007	17.15.00	41565	41640	41565	41635	939
04/04/2007	17.30.00	41640	41675	41615	41670	524
05/04/2007	9.00.00	41620	41655	41605	41635	503
05/04/2007	9.15.00	41635	41645	41625	41630	185
05/04/2007	9.30.00	41630	41630	41580	41595	394
05/04/2007	9.45.00	41595	41620	41575	41620	253
05/04/2007	10.00.00	41620	41665	41620	41645	339
05/04/2007	10.15.00	41640	41645	41620	41625	111
05/04/2007	10.30.00	41625	41655	41625	41655	205
05/04/2007	10.45.00	41645	41650	41635	41640	89
05/04/2007	11.00.00	41645	41650	41635	41645	167
05/04/2007	11.15.00	41645	41650	41610	41620	235
05/04/2007	11.30.00	41620	41635	41605	41630	183
05/04/2007	11.45.00	41630	41650	41630	41630	194
05/04/2007	12.00.00	41630	41640	41625	41640	127
05/04/2007	12.15.00	41640	41650	41635	41635	56
05/04/2007	12.30.00	41630	41645	41625	41645	104
05/04/2007	12.45.00	41645	41670	41640	41670	168
05/04/2007	13.00.00	41670	41700	41655	41685	496
05/04/2007	13.15.00	41680	41680	41670	41675	53
05/04/2007	13.30.00	41675	41690	41670	41680	96
05/04/2007	13.45.00	41685	41690	41675	41680	104
05/04/2007	14.00.00	41680	41715	41675	41705	209
05/04/2007	14.15.00	41705	41730	41695	41715	279
05/04/2007	14.30.00	41710	41740	41690	41705	1335
05/04/2007	14.45.00	41700	41700	41650	41650	345
05/04/2007	15.00.00	41650	41660	41630	41635	333
05/04/2007	15.15.00	41640	41645	41575	41585	462
05/04/2007	15.30.00	41585	41595	41560	41585	489
05/04/2007	15.45.00	41590	41630	41585	41595	393
05/04/2007	16.00.00	41605	41655	41585	41640	386
05/04/2007	16.15.00	41635	41665	41630	41650	337
05/04/2007	16.30.00	41650	41685	41645	41650	322
05/04/2007	16.45.00	41655	41660	41640	41655	201
05/04/2007	17.00.00	41650	41650	41625	41630	297
05/04/2007	17.15.00	41630	41680	41625	41670	362
05/04/2007	17.30.00	41670	41700	41650	41700	247
10/04/2007	9.00.00	41730	41795	41655	41705	654
10/04/2007	9.15.00	41700	41720	41685	41710	272
10/04/2007	9.30.00	41710	41745	41695	41740	262
10/04/2007	9.45.00	41740	41785	41725	41785	358
10/04/2007	10.00.00	41790	41860	41785	41845	958
10/04/2007	10.15.00	41850	41900	41845	41870	1086
10/04/2007	10.30.00	41870	41880	41855	41870	262
10/04/2007	10.45.00	41865	41875	41855	41855	145
10/04/2007	11.00.00	41855	41865	41845	41860	195
10/04/2007	11.15.00	41860	41880	41860	41875	162
10/04/2007	11.30.00	41875	41880	41860	41865	149
10/04/2007	11.45.00	41870	41900	41870	41895	266
10/04/2007	12.00.00	41890	41935	41885	41935	355
10/04/2007	12.15.00	41935	41945	41920	41935	217
10/04/2007	12.30.00	41935	41975	41935	41975	328
10/04/2007	12.45.00	41970	41990	41955	41955	254
10/04/2007	13.00.00	41955	41980	41955	41980	146
10/04/2007	13.15.00	41985	41985	41950	41955	222
10/04/2007	13.30.00	41950	41960	41930	41945	145
10/04/2007	13.45.00	41955	41970	41955	41960	38
10/04/2007	14.00.00	41960	41970	41955	41960	85
10/04/2007	14.15.00	41960	41960	41935	41950	135
10/04/2007	14.30.00	41950	41960	41940	41940	99
10/04/2007	14.45.00	41950	41950	41930	41940	195
10/04/2007	15.00.00	41935	41950	41925	41950	137
10/04/2007	15.15.00	41945	41980	41945	41955	186
10/04/2007	15.30.00	41960	42020	41950	42000	538
10/04/2007	15.45.00	42000	42020	41985	42010	379
10/04/2007	16.00.00	42010	42050	41985	42045	526
10/04/2007	16.15.00	42045	42105	42045	42065	772
10/04/2007	16.30.00	42065	42085	42055	42070	416
10/04/2007	16.45.00	42070	42150	42070	42100	973
10/04/2007	17.00.00	42100	42115	42060	42070	544
10/04/2007	17.15.00	42065	42100	42045	42080	1131
10/04/2007	17.30.00	42080	42100	42015	42020	510
11/04/2007	9.00.00	42070	42105	42020	42050	747
11/04/2007	9.15.00	42050	42100	42030	42095	444
11/04/2007	9.30.00	42095	42095	42055	42090	360
11/04/2007	9.45.00	42090	42155	42090	42145	952
11/04/2007	10.00.00	42145	42145	42115	42135	361
11/04/2007	10.15.00	42135	42180	42135	42170	523
11/04/2007	10.30.00	42175	42175	42130	42145	342
11/04/2007	10.45.00	42145	42145	42110	42115	310
11/04/2007	11.00.00	42115	42130	42085	42100	785
11/04/2007	11.15.00	42095	42115	42090	42110	285
11/04/2007	11.30.00	42110	42195	42110	42185	494
11/04/2007	11.45.00	42190	42210	42175	42205	412
11/04/2007	12.00.00	42205	42230	42205	42225	434
11/04/2007	12.15.00	42230	42265	42220	42230	447
11/04/2007	12.30.00	42230	42245	42225	42240	155
11/04/2007	12.45.00	42240	42250	42230	42240	181
11/04/2007	13.00.00	42235	42250	42230	42250	87
11/04/2007	13.15.00	42245	42255	42240	42250	48
11/04/2007	13.30.00	42250	42260	42240	42260	139
11/04/2007	13.45.00	42255	42300	42255	42275	259
11/04/2007	14.00.00	42280	42315	42280	42305	218
11/04/2007	14.15.00	42305	42310	42285	42285	140
11/04/2007	14.30.00	42285	42290	42280	42285	128
11/04/2007	14.45.00	42285	42290	42260	42270	160
11/04/2007	15.00.00	42265	42270	42245	42255	132
11/04/2007	15.15.00	42255	42270	42235	42255	189
11/04/2007	15.30.00	42260	42260	42160	42165	624
11/04/2007	15.45.00	42165	42165	42090	42090	798
11/04/2007	16.00.00	42095	42175	42095	42155	689
11/04/2007	16.15.00	42160	42165	42065	42095	654
11/04/2007	16.30.00	42095	42150	42080	42090	707
11/04/2007	16.45.00	42090	42090	41930	41975	1383
11/04/2007	17.00.00	41975	42015	41895	41920	1471
11/04/2007	17.15.00	41925	42050	41925	42020	742
11/04/2007	17.30.00	42020	42025	41965	41990	288
12/04/2007	9.00.00	41980	42005	41925	41945	1325
12/04/2007	9.15.00	41945	42000	41930	41965	707
12/04/2007	9.30.00	41970	41980	41920	41965	675
12/04/2007	9.45.00	41965	41985	41950	41950	461
12/04/2007	10.00.00	41950	41950	41875	41885	961
12/04/2007	10.15.00	41890	41940	41890	41920	405
12/04/2007	10.30.00	41920	41920	41885	41890	275
12/04/2007	10.45.00	41890	41895	41845	41845	524
12/04/2007	11.00.00	41850	41855	41810	41820	424
12/04/2007	11.15.00	41820	41820	41750	41765	836
12/04/2007	11.30.00	41765	41810	41750	41805	519
12/04/2007	11.45.00	41800	41835	41795	41830	311
12/04/2007	12.00.00	41830	41840	41820	41830	192
12/04/2007	12.15.00	41835	41850	41830	41840	170
12/04/2007	12.30.00	41840	41895	41835	41885	269
12/04/2007	12.45.00	41890	41890	41825	41835	328
12/04/2007	13.00.00	41835	41865	41835	41855	107
12/04/2007	13.15.00	41855	41885	41855	41870	89
12/04/2007	13.30.00	41875	41875	41815	41830	185
12/04/2007	13.45.00	41835	41850	41820	41835	115
12/04/2007	14.00.00	41840	41875	41840	41865	321
12/04/2007	14.15.00	41865	41885	41845	41855	270
12/04/2007	14.30.00	41855	41865	41775	41835	728
12/04/2007	14.45.00	41840	41870	41820	41865	350
12/04/2007	15.00.00	41860	41860	41835	41845	162
12/04/2007	15.15.00	41845	41855	41815	41830	206
12/04/2007	15.30.00	41830	41865	41725	41725	929
12/04/2007	15.45.00	41730	41800	41725	41755	827
12/04/2007	16.00.00	41760	41830	41745	41815	633
12/04/2007	16.15.00	41810	41950	41785	41940	856
12/04/2007	16.30.00	41940	41955	41885	41900	795
12/04/2007	16.45.00	41900	42015	41895	41970	1150
12/04/2007	17.00.00	41970	42055	41960	42020	796
12/04/2007	17.15.00	42020	42035	41945	41970	688
12/04/2007	17.30.00	41960	41965	41930	41935	265
13/04/2007	9.00.00	42075	42135	42020	42115	947
13/04/2007	9.15.00	42115	42120	42060	42070	535
13/04/2007	9.30.00	42070	42135	42070	42135	389
13/04/2007	9.45.00	42130	42165	42130	42165	499
13/04/2007	10.00.00	42165	42165	42130	42155	462
13/04/2007	10.15.00	42155	42160	42100	42105	380
13/04/2007	10.30.00	42110	42115	42045	42065	441
13/04/2007	10.45.00	42065	42075	42050	42060	232
13/04/2007	11.00.00	42055	42055	42025	42035	255
13/04/2007	11.15.00	42035	42050	42035	42040	173
13/04/2007	11.30.00	42040	42040	41935	41955	823
13/04/2007	11.45.00	41950	41970	41915	41960	659
13/04/2007	12.00.00	41960	41970	41930	41940	154
13/04/2007	12.15.00	41940	41980	41940	41955	241
13/04/2007	12.30.00	41965	41975	41930	41945	139
13/04/2007	12.45.00	41935	41965	41935	41950	71
13/04/2007	13.00.00	41950	41995	41945	41985	145
13/04/2007	13.15.00	41985	41990	41970	41985	79
13/04/2007	13.30.00	41985	41985	41950	41960	61
13/04/2007	13.45.00	41955	42010	41950	42005	130
13/04/2007	14.00.00	42005	42020	41990	41990	192
13/04/2007	14.15.00	41990	42000	41975	41995	133
13/04/2007	14.30.00	41985	42195	41945	42115	1609
13/04/2007	14.45.00	42115	42130	42090	42110	354
13/04/2007	15.00.00	42115	42165	42115	42150	415
13/04/2007	15.15.00	42145	42155	42130	42145	211
13/04/2007	15.30.00	42145	42170	42125	42130	567
13/04/2007	15.45.00	42130	42165	42125	42145	296
13/04/2007	16.00.00	42145	42145	42025	42045	1400
13/04/2007	16.15.00	42040	42110	42035	42070	640
13/04/2007	16.30.00	42075	42165	42075	42140	671
13/04/2007	16.45.00	42145	42190	42135	42150	855
13/04/2007	17.00.00	42150	42220	42145	42190	752
13/04/2007	17.15.00	42190	42215	42170	42205	434
13/04/2007	17.30.00	42200	42225	42185	42215	298
16/04/2007	9.00.00	42270	42405	42255	42390	1735
16/04/2007	9.15.00	42390	42485	42365	42485	1319
16/04/2007	9.30.00	42480	42510	42455	42510	760
16/04/2007	9.45.00	42505	42545	42495	42515	892
16/04/2007	10.00.00	42515	42530	42490	42510	525
16/04/2007	10.15.00	42515	42560	42510	42540	538
16/04/2007	10.30.00	42540	42575	42530	42575	516
16/04/2007	10.45.00	42575	42590	42540	42555	514
16/04/2007	11.00.00	42550	42560	42540	42560	257
16/04/2007	11.15.00	42560	42560	42535	42545	181
16/04/2007	11.30.00	42545	42555	42535	42550	176
16/04/2007	11.45.00	42545	42545	42525	42525	220
16/04/2007	12.00.00	42525	42545	42525	42545	219
16/04/2007	12.15.00	42545	42545	42520	42520	203
16/04/2007	12.30.00	42525	42530	42490	42495	440
16/04/2007	12.45.00	42500	42515	42490	42510	258
16/04/2007	13.00.00	42510	42545	42500	42540	254
16/04/2007	13.15.00	42545	42575	42540	42540	232
16/04/2007	13.30.00	42540	42560	42540	42555	184
16/04/2007	13.45.00	42555	42555	42530	42540	153
16/04/2007	14.00.00	42545	42570	42540	42545	174
16/04/2007	14.15.00	42545	42570	42530	42550	262
16/04/2007	14.30.00	42550	42625	42525	42595	807
16/04/2007	14.45.00	42595	42610	42585	42605	209
16/04/2007	15.00.00	42595	42615	42580	42600	270
16/04/2007	15.15.00	42595	42620	42590	42605	253
16/04/2007	15.30.00	42610	42670	42600	42650	896
16/04/2007	15.45.00	42655	42660	42610	42610	454
16/04/2007	16.00.00	42610	42690	42610	42660	869
16/04/2007	16.15.00	42660	42675	42620	42625	663
16/04/2007	16.30.00	42625	42685	42605	42680	598
16/04/2007	16.45.00	42680	42690	42650	42660	766
16/04/2007	17.00.00	42660	42680	42650	42665	429
16/04/2007	17.15.00	42665	42665	42625	42660	911
16/04/2007	17.30.00	42655	42710	42655	42710	579
17/04/2007	9.00.00	42575	42585	42490	42545	1059
17/04/2007	9.15.00	42540	42560	42500	42525	517
17/04/2007	9.30.00	42525	42595	42525	42595	427
17/04/2007	9.45.00	42585	42610	42560	42595	439
17/04/2007	10.00.00	42605	42635	42595	42600	380
17/04/2007	10.15.00	42600	42605	42520	42530	518
17/04/2007	10.30.00	42525	42525	42460	42470	1483
17/04/2007	10.45.00	42465	42470	42415	42420	735
17/04/2007	11.00.00	42425	42455	42375	42405	1010
17/04/2007	11.15.00	42405	42490	42395	42475	577
17/04/2007	11.30.00	42475	42485	42440	42475	303
17/04/2007	11.45.00	42470	42535	42470	42535	450
17/04/2007	12.00.00	42535	42600	42530	42570	527
17/04/2007	12.15.00	42570	42575	42550	42550	357
17/04/2007	12.30.00	42550	42555	42540	42545	185
17/04/2007	12.45.00	42545	42550	42535	42535	167
17/04/2007	13.00.00	42535	42545	42520	42545	221
17/04/2007	13.15.00	42540	42545	42535	42535	33
17/04/2007	13.30.00	42535	42540	42530	42535	76
17/04/2007	13.45.00	42535	42570	42535	42550	106
17/04/2007	14.00.00	42555	42565	42540	42545	147
17/04/2007	14.15.00	42545	42570	42540	42550	248
17/04/2007	14.30.00	42560	42780	42560	42745	2092
17/04/2007	14.45.00	42740	42760	42715	42750	528
17/04/2007	15.00.00	42755	42770	42725	42740	336
17/04/2007	15.15.00	42735	42735	42655	42660	497
17/04/2007	15.30.00	42660	42720	42635	42655	612
17/04/2007	15.45.00	42650	42675	42580	42645	790
17/04/2007	16.00.00	42645	42720	42645	42685	739
17/04/2007	16.15.00	42685	42740	42680	42685	576
17/04/2007	16.30.00	42695	42715	42675	42695	438
17/04/2007	16.45.00	42705	42770	42700	42730	746
17/04/2007	17.00.00	42730	42750	42710	42720	368
17/04/2007	17.15.00	42720	42725	42655	42670	851
17/04/2007	17.30.00	42665	42750	42665	42750	417
18/04/2007	9.00.00	42700	42745	42635	42645	797
18/04/2007	9.15.00	42645	42675	42555	42560	954
18/04/2007	9.30.00	42555	42565	42505	42505	1274
18/04/2007	9.45.00	42505	42555	42495	42530	691
18/04/2007	10.00.00	42530	42580	42505	42580	506
18/04/2007	10.15.00	42585	42630	42570	42600	457
18/04/2007	10.30.00	42600	42640	42585	42630	873
18/04/2007	10.45.00	42630	42640	42575	42585	597
18/04/2007	11.00.00	42580	42590	42535	42550	194
18/04/2007	11.15.00	42555	42595	42545	42580	467
18/04/2007	11.30.00	42575	42615	42570	42600	236
18/04/2007	11.45.00	42600	42600	42575	42595	179
18/04/2007	12.00.00	42595	42595	42575	42580	404
18/04/2007	12.15.00	42585	42610	42560	42565	484
18/04/2007	12.30.00	42565	42570	42550	42570	104
18/04/2007	12.45.00	42565	42590	42560	42580	164
18/04/2007	13.00.00	42580	42620	42580	42580	233
18/04/2007	13.15.00	42580	42580	42550	42555	92
18/04/2007	13.30.00	42555	42570	42540	42540	112
18/04/2007	13.45.00	42535	42540	42465	42490	432
18/04/2007	14.00.00	42495	42505	42395	42405	708
18/04/2007	14.15.00	42405	42410	42325	42360	1157
18/04/2007	14.30.00	42360	42365	42280	42345	1221
18/04/2007	14.45.00	42345	42375	42280	42370	794
18/04/2007	15.00.00	42370	42440	42365	42440	601
18/04/2007	15.15.00	42435	42440	42385	42390	556
18/04/2007	15.30.00	42390	42410	42360	42365	492
18/04/2007	15.45.00	42365	42400	42340	42385	680
18/04/2007	16.00.00	42390	42400	42280	42325	1012
18/04/2007	16.15.00	42335	42450	42320	42415	1027
18/04/2007	16.30.00	42415	42460	42370	42450	1071
18/04/2007	16.45.00	42450	42465	42435	42460	483
18/04/2007	17.00.00	42455	42560	42455	42530	975
18/04/2007	17.15.00	42535	42555	42480	42505	506
18/04/2007	17.30.00	42505	42630	42500	42600	679
19/04/2007	9.00.00	42505	42505	42085	42200	2340
19/04/2007	9.15.00	42200	42255	42155	42175	1382
19/04/2007	9.30.00	42170	42180	42035	42080	1874
19/04/2007	9.45.00	42070	42090	41995	42000	1529
19/04/2007	10.00.00	41995	42070	41985	42055	863
19/04/2007	10.15.00	42055	42085	42010	42085	751
19/04/2007	10.30.00	42080	42105	42055	42070	503
19/04/2007	10.45.00	42070	42135	42070	42130	427
19/04/2007	11.00.00	42125	42140	42035	42080	694
19/04/2007	11.15.00	42085	42095	42075	42090	208
19/04/2007	11.30.00	42090	42095	42035	42045	416
19/04/2007	11.45.00	42040	42060	42020	42055	384
19/04/2007	12.00.00	42055	42080	42020	42065	491
19/04/2007	12.15.00	42065	42095	42040	42050	324
19/04/2007	12.30.00	42050	42080	42045	42080	199
19/04/2007	12.45.00	42080	42110	42065	42080	171
19/04/2007	13.00.00	42080	42085	42060	42080	120
19/04/2007	13.15.00	42080	42080	42030	42035	173
19/04/2007	13.30.00	42040	42075	42040	42055	169
19/04/2007	13.45.00	42050	42075	42045	42060	84
19/04/2007	14.00.00	42070	42115	42065	42090	272
19/04/2007	14.15.00	42090	42110	42085	42100	148
19/04/2007	14.30.00	42090	42100	42040	42080	437
19/04/2007	14.45.00	42085	42110	42075	42100	174
19/04/2007	15.00.00	42100	42115	42090	42095	241
19/04/2007	15.15.00	42090	42100	42065	42070	249
19/04/2007	15.30.00	42065	42080	42040	42075	518
19/04/2007	15.45.00	42070	42120	42050	42100	675
19/04/2007	16.00.00	42100	42155	42060	42110	986
19/04/2007	16.15.00	42110	42210	42105	42190	1022
19/04/2007	16.30.00	42195	42200	42140	42170	747
19/04/2007	16.45.00	42165	42180	42125	42175	398
19/04/2007	17.00.00	42175	42180	42115	42175	597
19/04/2007	17.15.00	42175	42200	42165	42175	709
19/04/2007	17.30.00	42170	42185	42155	42165	423
20/04/2007	9.00.00	42380	42570	42380	42480	1620
20/04/2007	9.15.00	42490	42495	42470	42475	676
20/04/2007	9.30.00	42475	42545	42470	42525	719
20/04/2007	9.45.00	42525	42525	42480	42505	442
20/04/2007	10.00.00	42505	42505	42435	42475	574
20/04/2007	10.15.00	42475	42475	42430	42460	260
20/04/2007	10.30.00	42460	42480	42450	42475	177
20/04/2007	10.45.00	42470	42475	42455	42455	193
20/04/2007	11.00.00	42455	42485	42455	42465	150
20/04/2007	11.15.00	42470	42475	42460	42465	38
20/04/2007	11.30.00	42470	42630	42470	42620	1003
20/04/2007	11.45.00	42625	42750	42610	42720	1647
20/04/2007	12.00.00	42715	42715	42625	42635	858
20/04/2007	12.15.00	42640	42755	42630	42685	969
20/04/2007	12.30.00	42680	42695	42650	42675	253
20/04/2007	12.45.00	42675	42700	42665	42685	175
20/04/2007	13.00.00	42685	42835	42665	42830	1056
20/04/2007	13.15.00	42835	42900	42740	42770	985
20/04/2007	13.30.00	42765	42795	42745	42745	328
20/04/2007	13.45.00	42740	42760	42720	42740	274
20/04/2007	14.00.00	42735	42765	42730	42750	180
20/04/2007	14.15.00	42745	42750	42710	42725	227
20/04/2007	14.30.00	42725	42745	42710	42740	172
20/04/2007	14.45.00	42740	42790	42725	42780	260
20/04/2007	15.00.00	42775	42875	42775	42860	592
20/04/2007	15.15.00	42855	42860	42795	42795	479
20/04/2007	15.30.00	42795	42830	42775	42805	622
20/04/2007	15.45.00	42805	42860	42755	42775	801
20/04/2007	16.00.00	42775	42805	42755	42795	594
20/04/2007	16.15.00	42795	42800	42750	42790	517
20/04/2007	16.30.00	42790	42825	42770	42780	536
20/04/2007	16.45.00	42785	42790	42725	42740	520
20/04/2007	17.00.00	42735	42770	42715	42755	548
20/04/2007	17.15.00	42750	42760	42700	42750	662
20/04/2007	17.30.00	42755	42760	42700	42700	320
23/04/2007	9.00.00	42795	42880	42795	42820	1154
23/04/2007	9.15.00	42825	42915	42795	42800	1065
23/04/2007	9.30.00	42800	42805	42755	42770	880
23/04/2007	9.45.00	42765	42790	42735	42750	942
23/04/2007	10.00.00	42755	42830	42750	42830	537
23/04/2007	10.15.00	42830	42830	42780	42780	268
23/04/2007	10.30.00	42775	42830	42755	42830	384
23/04/2007	10.45.00	42830	42830	42790	42805	277
23/04/2007	11.00.00	42805	42805	42745	42760	414
23/04/2007	11.15.00	42760	42795	42740	42765	375
23/04/2007	11.30.00	42765	42790	42750	42775	383
23/04/2007	11.45.00	42780	42790	42740	42770	307
23/04/2007	12.00.00	42770	42805	42770	42790	181
23/04/2007	12.15.00	42800	42810	42785	42810	154
23/04/2007	12.30.00	42810	42820	42795	42800	160
23/04/2007	12.45.00	42800	42835	42790	42815	193
23/04/2007	13.00.00	42810	42830	42805	42820	100
23/04/2007	13.15.00	42825	42825	42800	42825	104
23/04/2007	13.30.00	42825	42825	42815	42820	64
23/04/2007	13.45.00	42825	42845	42815	42820	126
23/04/2007	14.00.00	42815	42820	42795	42800	70
23/04/2007	14.15.00	42800	42800	42765	42780	171
23/04/2007	14.30.00	42780	42805	42765	42765	183
23/04/2007	14.45.00	42765	42790	42750	42785	225
23/04/2007	15.00.00	42785	42800	42760	42765	154
23/04/2007	15.15.00	42770	42780	42750	42780	222
23/04/2007	15.30.00	42785	42825	42760	42815	615
23/04/2007	15.45.00	42815	42855	42805	42845	786
23/04/2007	16.00.00	42845	42845	42795	42820	606
23/04/2007	16.15.00	42820	42840	42790	42830	506
23/04/2007	16.30.00	42825	42875	42815	42850	641
23/04/2007	16.45.00	42840	42895	42840	42875	517
23/04/2007	17.00.00	42870	42885	42830	42840	353
23/04/2007	17.15.00	42840	42860	42830	42835	385
23/04/2007	17.30.00	42835	42850	42810	42820	408
24/04/2007	9.00.00	42835	42880	42820	42825	830
24/04/2007	9.15.00	42825	42865	42820	42855	410
24/04/2007	9.30.00	42860	42860	42780	42805	399
24/04/2007	9.45.00	42805	42835	42790	42830	308
24/04/2007	10.00.00	42830	42830	42755	42765	582
24/04/2007	10.15.00	42765	42765	42675	42680	1002
24/04/2007	10.30.00	42685	42700	42650	42690	743
24/04/2007	10.45.00	42690	42695	42550	42575	1375
24/04/2007	11.00.00	42570	42580	42510	42555	1431
24/04/2007	11.15.00	42560	42615	42555	42595	553
24/04/2007	11.30.00	42595	42635	42585	42610	376
24/04/2007	11.45.00	42605	42615	42585	42615	202
24/04/2007	12.00.00	42620	42690	42610	42680	485
24/04/2007	12.15.00	42680	42690	42655	42670	465
24/04/2007	12.30.00	42675	42690	42660	42665	432
24/04/2007	12.45.00	42670	42710	42670	42690	238
24/04/2007	13.00.00	42695	42705	42665	42670	127
24/04/2007	13.15.00	42670	42760	42670	42755	375
24/04/2007	13.30.00	42755	42790	42750	42770	222
24/04/2007	13.45.00	42770	42785	42760	42780	179
24/04/2007	14.00.00	42785	42800	42755	42765	232
24/04/2007	14.15.00	42770	42775	42740	42745	176
24/04/2007	14.30.00	42750	42755	42730	42740	144
24/04/2007	14.45.00	42745	42750	42685	42705	363
24/04/2007	15.00.00	42705	42775	42700	42760	275
24/04/2007	15.15.00	42760	42770	42750	42750	209
24/04/2007	15.30.00	42750	42770	42720	42745	334
24/04/2007	15.45.00	42745	42745	42675	42705	429
24/04/2007	16.00.00	42705	42705	42550	42620	1662
24/04/2007	16.15.00	42615	42660	42520	42570	1211
24/04/2007	16.30.00	42570	42640	42540	42630	1006
24/04/2007	16.45.00	42630	42665	42585	42595	698
24/04/2007	17.00.00	42600	42675	42585	42660	704
24/04/2007	17.15.00	42660	42665	42625	42655	638
24/04/2007	17.30.00	42650	42665	42635	42650	391
25/04/2007	9.00.00	42740	42855	42740	42810	906
25/04/2007	9.15.00	42810	42840	42800	42830	529
25/04/2007	9.30.00	42825	42875	42815	42845	472
25/04/2007	9.45.00	42840	42930	42830	42930	535
25/04/2007	10.00.00	42930	42975	42920	42960	797
25/04/2007	10.15.00	42955	42980	42935	42935	420
25/04/2007	10.30.00	42935	42955	42915	42945	271
25/04/2007	10.45.00	42955	42955	42930	42945	315
25/04/2007	11.00.00	42940	42955	42900	42930	301
25/04/2007	11.15.00	42930	42935	42910	42930	76
25/04/2007	11.30.00	42930	42965	42920	42945	145
25/04/2007	11.45.00	42950	42970	42950	42965	105
25/04/2007	12.00.00	42965	42965	42915	42920	193
25/04/2007	12.15.00	42925	42960	42920	42955	110
25/04/2007	12.30.00	42955	42955	42930	42955	58
25/04/2007	12.45.00	42955	42975	42950	42970	212
25/04/2007	13.00.00	42975	43010	42965	43000	338
25/04/2007	13.15.00	43005	43005	42970	42980	73
25/04/2007	13.30.00	42980	43000	42975	42975	88
25/04/2007	13.45.00	42975	42990	42955	42985	146
25/04/2007	14.00.00	42990	43025	42985	43020	254
25/04/2007	14.15.00	43020	43045	43005	43020	302
25/04/2007	14.30.00	43035	43180	43035	43175	1335
25/04/2007	14.45.00	43180	43195	43145	43145	661
25/04/2007	15.00.00	43145	43155	43130	43130	203
25/04/2007	15.15.00	43130	43160	43125	43145	146
25/04/2007	15.30.00	43145	43215	43120	43120	887
25/04/2007	15.45.00	43120	43145	43100	43100	581
25/04/2007	16.00.00	43110	43140	43020	43045	1174
25/04/2007	16.15.00	43040	43065	42995	43050	897
25/04/2007	16.30.00	43050	43100	43035	43075	532
25/04/2007	16.45.00	43070	43110	43040	43040	394
25/04/2007	17.00.00	43040	43105	43030	43075	417
25/04/2007	17.15.00	43075	43140	43035	43090	739
25/04/2007	17.30.00	43070	43115	43070	43100	250
26/04/2007	9.00.00	43350	43350	43270	43285	1267
26/04/2007	9.15.00	43285	43300	43255	43270	523
26/04/2007	9.30.00	43275	43325	43270	43305	389
26/04/2007	9.45.00	43305	43325	43275	43285	405
26/04/2007	10.00.00	43285	43285	43230	43240	428
26/04/2007	10.15.00	43245	43265	43225	43240	204
26/04/2007	10.30.00	43235	43270	43235	43240	233
26/04/2007	10.45.00	43235	43260	43200	43205	492
26/04/2007	11.00.00	43210	43210	43165	43190	452
26/04/2007	11.15.00	43185	43205	43140	43165	575
26/04/2007	11.30.00	43170	43175	43145	43160	318
26/04/2007	11.45.00	43160	43165	43125	43130	304
26/04/2007	12.00.00	43135	43150	43120	43150	297
26/04/2007	12.15.00	43155	43190	43150	43185	225
26/04/2007	12.30.00	43180	43210	43175	43200	130
26/04/2007	12.45.00	43205	43215	43190	43195	105
26/04/2007	13.00.00	43190	43225	43190	43225	172
26/04/2007	13.15.00	43225	43250	43215	43235	197
26/04/2007	13.30.00	43235	43260	43235	43255	112
26/04/2007	13.45.00	43260	43265	43250	43255	105
26/04/2007	14.00.00	43260	43260	43235	43250	187
26/04/2007	14.15.00	43250	43270	43235	43255	215
26/04/2007	14.30.00	43260	43300	43245	43255	420
26/04/2007	14.45.00	43255	43255	43180	43205	345
26/04/2007	15.00.00	43200	43225	43200	43220	96
26/04/2007	15.15.00	43215	43230	43205	43205	169
26/04/2007	15.30.00	43205	43245	43200	43220	336
26/04/2007	15.45.00	43220	43220	43045	43060	1429
26/04/2007	16.00.00	43060	43140	43040	43125	1229
26/04/2007	16.15.00	43120	43135	43045	43105	1059
26/04/2007	16.30.00	43105	43190	43100	43185	534
26/04/2007	16.45.00	43185	43205	43145	43190	664
26/04/2007	17.00.00	43190	43215	43140	43195	601
26/04/2007	17.15.00	43195	43220	43150	43185	608
26/04/2007	17.30.00	43175	43215	43160	43215	242
27/04/2007	9.00.00	43155	43225	43130	43200	608
27/04/2007	9.15.00	43195	43205	43095	43110	470
27/04/2007	9.30.00	43105	43135	43050	43065	807
27/04/2007	9.45.00	43065	43105	43055	43095	455
27/04/2007	10.00.00	43095	43140	43095	43125	276
27/04/2007	10.15.00	43120	43135	43100	43115	192
27/04/2007	10.30.00	43115	43120	43080	43085	279
27/04/2007	10.45.00	43090	43140	43085	43130	285
27/04/2007	11.00.00	43130	43150	43100	43115	225
27/04/2007	11.15.00	43110	43115	43065	43075	369
27/04/2007	11.30.00	43075	43075	43015	43040	570
27/04/2007	11.45.00	43040	43060	43030	43035	169
27/04/2007	12.00.00	43035	43075	43035	43075	242
27/04/2007	12.15.00	43070	43095	43065	43080	224
27/04/2007	12.30.00	43085	43090	43060	43060	87
27/04/2007	12.45.00	43065	43085	43065	43085	127
27/04/2007	13.00.00	43080	43085	43055	43060	112
27/04/2007	13.15.00	43060	43070	43045	43055	89
27/04/2007	13.30.00	43055	43055	43030	43035	117
27/04/2007	13.45.00	43035	43050	43035	43040	119
27/04/2007	14.00.00	43045	43065	43045	43060	109
27/04/2007	14.15.00	43060	43095	43055	43095	277
27/04/2007	14.30.00	43090	43095	42865	42870	2065
27/04/2007	14.45.00	42870	42915	42840	42890	927
27/04/2007	15.00.00	42890	42920	42865	42905	569
27/04/2007	15.15.00	42910	42925	42865	42865	265
27/04/2007	15.30.00	42870	42910	42835	42905	751
27/04/2007	15.45.00	42905	42920	42850	42895	414
27/04/2007	16.00.00	42895	43005	42895	42985	969
27/04/2007	16.15.00	42985	43030	42975	43020	712
27/04/2007	16.30.00	43020	43035	42940	42950	668
27/04/2007	16.45.00	42950	42985	42905	42955	718
27/04/2007	17.00.00	42960	43015	42950	42995	534
27/04/2007	17.15.00	42995	43035	42965	42965	549
27/04/2007	17.30.00	42970	42990	42960	42970	253
30/04/2007	9.00.00	42980	43070	42880	43030	573
30/04/2007	9.15.00	43035	43065	43020	43035	302
30/04/2007	9.30.00	43035	43085	43030	43080	331
30/04/2007	9.45.00	43080	43150	43080	43150	533
30/04/2007	10.00.00	43145	43200	43145	43165	421
30/04/2007	10.15.00	43155	43165	43130	43145	240
30/04/2007	10.30.00	43145	43145	43100	43120	200
30/04/2007	10.45.00	43125	43155	43125	43145	255
30/04/2007	11.00.00	43150	43220	43140	43210	404
30/04/2007	11.15.00	43210	43210	43175	43185	236
30/04/2007	11.30.00	43180	43200	43175	43185	121
30/04/2007	11.45.00	43180	43195	43155	43155	130
30/04/2007	12.00.00	43160	43175	43150	43150	108
30/04/2007	12.15.00	43155	43155	43105	43110	136
30/04/2007	12.30.00	43110	43155	43110	43150	194
30/04/2007	12.45.00	43150	43170	43140	43150	89
30/04/2007	13.00.00	43150	43165	43140	43150	74
30/04/2007	13.15.00	43160	43180	43160	43160	60
30/04/2007	13.30.00	43170	43175	43155	43155	72
30/04/2007	13.45.00	43155	43160	43140	43145	57
30/04/2007	14.00.00	43145	43165	43145	43160	45
30/04/2007	14.15.00	43160	43190	43150	43175	129
30/04/2007	14.30.00	43185	43240	43170	43180	721
30/04/2007	14.45.00	43185	43185	43140	43150	251
30/04/2007	15.00.00	43150	43160	43125	43135	240
30/04/2007	15.15.00	43135	43140	43070	43130	591
30/04/2007	15.30.00	43130	43140	43070	43095	643
30/04/2007	15.45.00	43090	43155	43085	43155	765
30/04/2007	16.00.00	43160	43185	43125	43150	792
30/04/2007	16.15.00	43155	43200	43145	43160	581
30/04/2007	16.30.00	43165	43190	43150	43190	438
30/04/2007	16.45.00	43195	43195	43140	43170	407
30/04/2007	17.00.00	43170	43170	43115	43115	363
30/04/2007	17.15.00	43110	43135	43075	43095	636
30/04/2007	17.30.00	43095	43110	43065	43085	316
02/05/2007	9.00.00	43230	43300	43195	43280	1331
02/05/2007	9.15.00	43270	43305	43250	43300	539
02/05/2007	9.30.00	43300	43315	43285	43310	514
02/05/2007	9.45.00	43310	43315	43250	43250	474
02/05/2007	10.00.00	43255	43305	43245	43295	329
02/05/2007	10.15.00	43300	43350	43295	43325	564
02/05/2007	10.30.00	43320	43325	43290	43300	312
02/05/2007	10.45.00	43305	43320	43285	43305	213
02/05/2007	11.00.00	43305	43310	43285	43295	146
02/05/2007	11.15.00	43295	43310	43290	43305	76
02/05/2007	11.30.00	43305	43305	43250	43255	329
02/05/2007	11.45.00	43260	43270	43255	43265	179
02/05/2007	12.00.00	43270	43270	43200	43220	393
02/05/2007	12.15.00	43220	43230	43205	43220	153
02/05/2007	12.30.00	43220	43220	43160	43170	368
02/05/2007	12.45.00	43170	43175	43160	43165	168
02/05/2007	13.00.00	43170	43200	43170	43180	210
02/05/2007	13.15.00	43180	43195	43175	43185	81
02/05/2007	13.30.00	43180	43190	43135	43155	250
02/05/2007	13.45.00	43155	43170	43150	43160	112
02/05/2007	14.00.00	43160	43175	43155	43155	213
02/05/2007	14.15.00	43155	43155	43125	43130	505
02/05/2007	14.30.00	43130	43135	43110	43125	280
02/05/2007	14.45.00	43130	43135	43085	43085	363
02/05/2007	15.00.00	43085	43095	43015	43030	733
02/05/2007	15.15.00	43035	43070	43030	43065	351
02/05/2007	15.30.00	43065	43125	43045	43120	576
02/05/2007	15.45.00	43120	43135	43110	43120	491
02/05/2007	16.00.00	43130	43190	43125	43165	689
02/05/2007	16.15.00	43170	43180	43135	43145	240
02/05/2007	16.30.00	43145	43210	43140	43195	650
02/05/2007	16.45.00	43195	43200	43175	43195	330
02/05/2007	17.00.00	43195	43195	43135	43140	447
02/05/2007	17.15.00	43145	43175	43135	43150	559
02/05/2007	17.30.00	43150	43170	43140	43160	317
03/05/2007	9.00.00	43230	43320	43225	43255	879
03/05/2007	9.15.00	43255	43305	43240	43240	626
03/05/2007	9.30.00	43240	43240	43165	43175	557
03/05/2007	9.45.00	43170	43195	43165	43170	337
03/05/2007	10.00.00	43170	43170	43030	43035	959
03/05/2007	10.15.00	43040	43055	42930	42930	1099
03/05/2007	10.30.00	42935	42935	42870	42905	1307
03/05/2007	10.45.00	42905	42955	42865	42950	866
03/05/2007	11.00.00	42945	42975	42920	42960	462
03/05/2007	11.15.00	42960	42990	42955	42980	302
03/05/2007	11.30.00	42980	42980	42955	42970	394
03/05/2007	11.45.00	42970	42970	42920	42925	458
03/05/2007	12.00.00	42925	42945	42900	42905	309
03/05/2007	12.15.00	42905	42915	42885	42915	191
03/05/2007	12.30.00	42915	42955	42915	42930	187
03/05/2007	12.45.00	42930	42960	42915	42950	171
03/05/2007	13.00.00	42950	42970	42930	42950	89
03/05/2007	13.15.00	42950	42950	42940	42950	64
03/05/2007	13.30.00	42945	42980	42945	42965	173
03/05/2007	13.45.00	42965	42965	42925	42930	133
03/05/2007	14.00.00	42930	42935	42905	42905	94
03/05/2007	14.15.00	42905	42915	42870	42880	340
03/05/2007	14.30.00	42875	43055	42870	43030	1079
03/05/2007	14.45.00	43025	43130	43025	43090	871
03/05/2007	15.00.00	43095	43135	43085	43090	568
03/05/2007	15.15.00	43090	43090	43055	43065	1417
03/05/2007	15.30.00	43060	43085	42985	43000	622
03/05/2007	15.45.00	43000	43010	42965	43000	538
03/05/2007	16.00.00	43005	43065	42935	42935	1009
03/05/2007	16.15.00	42930	43000	42925	42975	669
03/05/2007	16.30.00	42975	43000	42935	43000	555
03/05/2007	16.45.00	43000	43030	42990	43010	615
03/05/2007	17.00.00	43020	43025	42970	43000	507
03/05/2007	17.15.00	43000	43020	42980	42995	526
03/05/2007	17.30.00	42995	43000	42970	42985	263
04/05/2007	9.00.00	43060	43120	43045	43065	970
04/05/2007	9.15.00	43060	43100	43045	43080	392
04/05/2007	9.30.00	43085	43170	43085	43165	644
04/05/2007	9.45.00	43170	43190	43115	43120	591
04/05/2007	10.00.00	43120	43125	43090	43125	343
04/05/2007	10.15.00	43120	43120	43090	43115	188
04/05/2007	10.30.00	43120	43145	43095	43145	322
04/05/2007	10.45.00	43145	43230	43145	43215	795
04/05/2007	11.00.00	43205	43205	43180	43190	280
04/05/2007	11.15.00	43185	43225	43185	43210	238
04/05/2007	11.30.00	43210	43260	43205	43255	306
04/05/2007	11.45.00	43250	43295	43250	43290	782
04/05/2007	12.00.00	43290	43340	43285	43285	1089
04/05/2007	12.15.00	43285	43290	43275	43280	385
04/05/2007	12.30.00	43280	43280	43260	43260	327
04/05/2007	12.45.00	43260	43265	43255	43260	359
04/05/2007	13.00.00	43260	43260	43235	43255	162
04/05/2007	13.15.00	43255	43265	43240	43245	433
04/05/2007	13.30.00	43250	43265	43245	43250	318
04/05/2007	13.45.00	43250	43270	43240	43260	156
04/05/2007	14.00.00	43265	43280	43255	43270	529
04/05/2007	14.15.00	43270	43285	43225	43225	257
04/05/2007	14.30.00	43225	43330	43205	43245	1128
04/05/2007	14.45.00	43250	43260	43190	43195	864
04/05/2007	15.00.00	43205	43260	43195	43255	626
04/05/2007	15.15.00	43260	43265	43240	43240	451
04/05/2007	15.30.00	43240	43255	43175	43220	1175
04/05/2007	15.45.00	43215	43265	43200	43245	498
04/05/2007	16.00.00	43245	43285	43225	43265	449
04/05/2007	16.15.00	43260	43335	43260	43315	702
04/05/2007	16.30.00	43310	43315	43250	43260	540
04/05/2007	16.45.00	43260	43285	43250	43280	403
04/05/2007	17.00.00	43280	43295	43240	43275	442
04/05/2007	17.15.00	43275	43275	43240	43275	690
04/05/2007	17.30.00	43270	43285	43240	43250	434
07/05/2007	9.00.00	43385	43390	43285	43350	647
07/05/2007	9.15.00	43355	43355	43285	43285	409
07/05/2007	9.30.00	43285	43285	43195	43210	604
07/05/2007	9.45.00	43210	43210	43105	43125	761
07/05/2007	10.00.00	43130	43135	43090	43110	576
07/05/2007	10.15.00	43100	43220	43100	43195	542
07/05/2007	10.30.00	43190	43195	43170	43175	159
07/05/2007	10.45.00	43180	43200	43175	43195	140
07/05/2007	11.00.00	43195	43235	43190	43230	170
07/05/2007	11.15.00	43230	43230	43205	43215	135
07/05/2007	11.30.00	43215	43220	43200	43205	57
07/05/2007	11.45.00	43205	43215	43200	43210	63
07/05/2007	12.00.00	43210	43230	43195	43210	161
07/05/2007	12.15.00	43210	43215	43200	43210	38
07/05/2007	12.30.00	43210	43225	43200	43205	138
07/05/2007	12.45.00	43205	43215	43205	43215	34
07/05/2007	13.00.00	43215	43280	43215	43275	384
07/05/2007	13.15.00	43275	43275	43255	43275	130
07/05/2007	13.30.00	43275	43280	43255	43260	68
07/05/2007	13.45.00	43265	43265	43235	43245	56
07/05/2007	14.00.00	43245	43260	43240	43245	59
07/05/2007	14.15.00	43240	43255	43235	43250	80
07/05/2007	14.30.00	43250	43260	43240	43245	65
07/05/2007	14.45.00	43245	43250	43215	43235	202
07/05/2007	15.00.00	43240	43260	43240	43245	64
07/05/2007	15.15.00	43240	43250	43235	43245	76
07/05/2007	15.30.00	43235	43280	43230	43265	281
07/05/2007	15.45.00	43265	43270	43225	43245	248
07/05/2007	16.00.00	43240	43250	43205	43210	262
07/05/2007	16.15.00	43220	43245	43205	43235	210
07/05/2007	16.30.00	43235	43250	43215	43250	198
07/05/2007	16.45.00	43250	43255	43230	43245	202
07/05/2007	17.00.00	43250	43260	43220	43255	307
07/05/2007	17.15.00	43255	43260	43235	43260	297
07/05/2007	17.30.00	43255	43275	43255	43270	249
08/05/2007	9.00.00	43230	43235	43140	43155	726
08/05/2007	9.15.00	43155	43165	43070	43110	787
08/05/2007	9.30.00	43110	43135	43055	43060	710
08/05/2007	9.45.00	43060	43060	42990	43025	1087
08/05/2007	10.00.00	43030	43075	43015	43065	380
08/05/2007	10.15.00	43060	43090	43030	43050	2451
08/05/2007	10.30.00	43050	43065	43005	43060	544
08/05/2007	10.45.00	43065	43085	43050	43070	365
08/05/2007	11.00.00	43065	43070	43025	43035	406
08/05/2007	11.15.00	43030	43050	42975	42980	455
08/05/2007	11.30.00	42980	42990	42965	42975	524
08/05/2007	11.45.00	42970	42970	42795	42805	1635
08/05/2007	12.00.00	42800	42845	42780	42840	812
08/05/2007	12.15.00	42840	42845	42805	42810	292
08/05/2007	12.30.00	42810	42830	42785	42795	301
08/05/2007	12.45.00	42795	42795	42745	42745	458
08/05/2007	13.00.00	42745	42770	42675	42690	494
08/05/2007	13.15.00	42685	42710	42645	42675	616
08/05/2007	13.30.00	42675	42705	42655	42690	419
08/05/2007	13.45.00	42690	42725	42685	42720	265
08/05/2007	14.00.00	42725	42780	42720	42770	294
08/05/2007	14.15.00	42770	42790	42760	42760	178
08/05/2007	14.30.00	42765	42780	42760	42780	265
08/05/2007	14.45.00	42785	42830	42785	42805	455
08/05/2007	15.00.00	42810	42845	42810	42810	402
08/05/2007	15.15.00	42810	42820	42790	42795	187
08/05/2007	15.30.00	42795	42855	42770	42835	638
08/05/2007	15.45.00	42835	42835	42790	42805	591
08/05/2007	16.00.00	42805	42845	42765	42780	676
08/05/2007	16.15.00	42780	42870	42770	42860	668
08/05/2007	16.30.00	42865	42870	42810	42835	529
08/05/2007	16.45.00	42840	42945	42840	42930	713
08/05/2007	17.00.00	42930	42940	42875	42905	714
08/05/2007	17.15.00	42905	42975	42905	42945	903
08/05/2007	17.30.00	42945	42990	42940	42980	399
09/05/2007	9.00.00	43000	43275	43000	43225	1525
09/05/2007	9.15.00	43225	43230	43165	43175	646
09/05/2007	9.30.00	43180	43195	43135	43195	606
09/05/2007	9.45.00	43195	43230	43190	43210	409
09/05/2007	10.00.00	43205	43205	43135	43160	369
09/05/2007	10.15.00	43165	43195	43155	43165	264
09/05/2007	10.30.00	43165	43175	43155	43160	121
09/05/2007	10.45.00	43155	43155	43130	43130	225
09/05/2007	11.00.00	43130	43135	43080	43090	531
09/05/2007	11.15.00	43090	43095	43055	43070	401
09/05/2007	11.30.00	43070	43120	43055	43120	320
09/05/2007	11.45.00	43120	43125	43075	43080	241
09/05/2007	12.00.00	43075	43090	43030	43060	1423
09/05/2007	12.15.00	43065	43090	43035	43085	244
09/05/2007	12.30.00	43085	43115	43075	43110	236
09/05/2007	12.45.00	43115	43120	43035	43050	262
09/05/2007	13.00.00	43050	43060	43025	43050	301
09/05/2007	13.15.00	43055	43065	43050	43050	61
09/05/2007	13.30.00	43050	43065	43045	43050	49
09/05/2007	13.45.00	43055	43060	43015	43025	146
09/05/2007	14.00.00	43020	43020	42955	42980	477
09/05/2007	14.15.00	42985	43055	42980	43050	499
09/05/2007	14.30.00	43050	43105	43050	43080	419
09/05/2007	14.45.00	43080	43115	43065	43105	470
09/05/2007	15.00.00	43110	43165	43090	43165	483
09/05/2007	15.15.00	43165	43175	43105	43130	572
09/05/2007	15.30.00	43140	43175	43130	43165	560
09/05/2007	15.45.00	43165	43240	43165	43180	749
09/05/2007	16.00.00	43185	43265	43180	43200	749
09/05/2007	16.15.00	43200	43225	43195	43200	414
09/05/2007	16.30.00	43200	43210	43130	43135	772
09/05/2007	16.45.00	43135	43165	43095	43120	513
09/05/2007	17.00.00	43120	43175	43120	43155	583
09/05/2007	17.15.00	43160	43175	43135	43135	490
09/05/2007	17.30.00	43135	43170	43125	43150	391
10/05/2007	9.00.00	43240	43295	43205	43250	777
10/05/2007	9.15.00	43250	43265	43135	43185	752
10/05/2007	9.30.00	43185	43210	43125	43145	773
10/05/2007	9.45.00	43140	43195	43140	43195	413
10/05/2007	10.00.00	43195	43250	43180	43220	429
10/05/2007	10.15.00	43220	43225	43155	43160	394
10/05/2007	10.30.00	43155	43160	43095	43105	605
10/05/2007	10.45.00	43105	43110	43035	43040	649
10/05/2007	11.00.00	43040	43040	42950	42985	860
10/05/2007	11.15.00	42985	43015	42980	42985	527
10/05/2007	11.30.00	42990	43020	42975	42995	531
10/05/2007	11.45.00	42995	43000	42970	42995	795
10/05/2007	12.00.00	43000	43030	42995	43020	350
10/05/2007	12.15.00	43030	43035	43015	43025	167
10/05/2007	12.30.00	43025	43030	43000	43010	129
10/05/2007	12.45.00	43010	43015	42915	42950	370
10/05/2007	13.00.00	42960	42985	42915	42945	768
10/05/2007	13.15.00	42945	42990	42945	42985	239
10/05/2007	13.30.00	42990	42995	42970	42980	195
10/05/2007	13.45.00	42985	42990	42945	42960	511
10/05/2007	14.00.00	42960	42965	42935	42955	292
10/05/2007	14.15.00	42950	42985	42945	42985	175
10/05/2007	14.30.00	42990	43005	42945	42960	584
10/05/2007	14.45.00	42955	43025	42950	43020	398
10/05/2007	15.00.00	43020	43035	43005	43010	260
10/05/2007	15.15.00	43010	43010	42965	42975	282
10/05/2007	15.30.00	42980	42990	42900	42930	718
10/05/2007	15.45.00	42930	42950	42895	42935	2781
10/05/2007	16.00.00	42930	42970	42910	42925	723
10/05/2007	16.15.00	42930	43025	42930	42990	602
10/05/2007	16.30.00	42985	43025	42960	43015	452
10/05/2007	16.45.00	43010	43025	42980	42980	319
10/05/2007	17.00.00	42980	42990	42885	42890	567
10/05/2007	17.15.00	42895	42900	42690	42720	2086
10/05/2007	17.30.00	42720	42745	42685	42730	664
11/05/2007	9.00.00	42600	42645	42505	42590	1398
11/05/2007	9.15.00	42590	42630	42540	42545	859
11/05/2007	9.30.00	42550	42600	42515	42585	581
11/05/2007	9.45.00	42585	42600	42530	42580	587
11/05/2007	10.00.00	42585	42595	42480	42485	777
11/05/2007	10.15.00	42485	42490	42330	42330	1586
11/05/2007	10.30.00	42330	42435	42330	42375	948
11/05/2007	10.45.00	42375	42425	42370	42415	532
11/05/2007	11.00.00	42415	42465	42400	42425	771
11/05/2007	11.15.00	42425	42525	42410	42525	546
11/05/2007	11.30.00	42530	42540	42475	42510	570
11/05/2007	11.45.00	42510	42525	42490	42520	310
11/05/2007	12.00.00	42525	42590	42495	42575	712
11/05/2007	12.15.00	42575	42620	42525	42615	629
11/05/2007	12.30.00	42615	42630	42565	42600	416
11/05/2007	12.45.00	42600	42610	42535	42535	225
11/05/2007	13.00.00	42535	42565	42480	42485	347
11/05/2007	13.15.00	42490	42545	42490	42535	177
11/05/2007	13.30.00	42535	42535	42505	42530	116
11/05/2007	13.45.00	42530	42535	42520	42530	34
11/05/2007	14.00.00	42535	42600	42525	42575	217
11/05/2007	14.15.00	42575	42580	42490	42505	318
11/05/2007	14.30.00	42505	42710	42485	42605	1782
11/05/2007	14.45.00	42600	42665	42570	42665	1160
11/05/2007	15.00.00	42660	42675	42620	42660	914
11/05/2007	15.15.00	42660	42665	42630	42650	1263
11/05/2007	15.30.00	42650	42690	42610	42630	624
11/05/2007	15.45.00	42620	42705	42620	42635	2227
11/05/2007	16.00.00	42635	42700	42595	42700	1532
11/05/2007	16.15.00	42700	42780	42680	42745	1299
11/05/2007	16.30.00	42740	42790	42740	42760	962
11/05/2007	16.45.00	42760	42890	42755	42885	1099
11/05/2007	17.00.00	42885	42905	42840	42855	1069
11/05/2007	17.15.00	42855	42870	42820	42860	701
11/05/2007	17.30.00	42860	42905	42855	42895	458
14/05/2007	9.00.00	43050	43220	43050	43135	1582
14/05/2007	9.15.00	43130	43130	43040	43045	704
14/05/2007	9.30.00	43040	43080	43020	43080	511
14/05/2007	9.45.00	43085	43155	43065	43100	694
14/05/2007	10.00.00	43100	43115	43085	43095	421
14/05/2007	10.15.00	43100	43100	43050	43050	501
14/05/2007	10.30.00	43055	43100	43040	43095	410
14/05/2007	10.45.00	43095	43105	43075	43080	304
14/05/2007	11.00.00	43075	43090	43040	43050	475
14/05/2007	11.15.00	43045	43055	42965	42975	853
14/05/2007	11.30.00	42975	42980	42920	42925	1552
14/05/2007	11.45.00	42930	42940	42875	42875	1305
14/05/2007	12.00.00	42875	42925	42840	42915	873
14/05/2007	12.15.00	42915	42930	42900	42915	158
14/05/2007	12.30.00	42920	42950	42875	42900	359
14/05/2007	12.45.00	42905	42945	42900	42925	259
14/05/2007	13.00.00	42925	42930	42910	42920	83
14/05/2007	13.15.00	42925	42930	42895	42905	92
14/05/2007	13.30.00	42905	42940	42900	42935	246
14/05/2007	13.45.00	42940	42975	42940	42945	271
14/05/2007	14.00.00	42950	42985	42950	42970	249
14/05/2007	14.15.00	42975	43000	42960	42965	383
14/05/2007	14.30.00	42965	43015	42940	43010	389
14/05/2007	14.45.00	43010	43015	42975	42990	228
14/05/2007	15.00.00	42990	43010	42955	42955	228
14/05/2007	15.15.00	42955	42975	42945	42955	195
14/05/2007	15.30.00	42965	43015	42960	42990	419
14/05/2007	15.45.00	42990	42995	42965	42970	213
14/05/2007	16.00.00	42975	42980	42915	42925	611
14/05/2007	16.15.00	42930	42955	42810	42835	971
14/05/2007	16.30.00	42830	42915	42815	42910	3320
14/05/2007	16.45.00	42900	42935	42890	42915	472
14/05/2007	17.00.00	42915	42915	42810	42890	810
14/05/2007	17.15.00	42900	42935	42880	42900	676
14/05/2007	17.30.00	42900	42940	42890	42930	345
15/05/2007	9.00.00	42800	42925	42770	42900	1219
15/05/2007	9.15.00	42905	42980	42885	42950	860
15/05/2007	9.30.00	42950	42960	42865	42895	579
15/05/2007	9.45.00	42900	42935	42875	42935	417
15/05/2007	10.00.00	42930	42955	42905	42930	467
15/05/2007	10.15.00	42925	42995	42925	42990	364
15/05/2007	10.30.00	42995	43080	42995	43040	955
15/05/2007	10.45.00	43040	43050	43010	43030	352
15/05/2007	11.00.00	43030	43030	42970	42975	761
15/05/2007	11.15.00	42975	43005	42955	43005	1087
15/05/2007	11.30.00	43005	43050	42990	43040	917
15/05/2007	11.45.00	43040	43050	43015	43035	892
15/05/2007	12.00.00	43035	43045	43000	43010	390
15/05/2007	12.15.00	43000	43010	42980	42985	299
15/05/2007	12.30.00	42990	43000	42970	42975	310
15/05/2007	12.45.00	42975	42990	42955	42955	171
15/05/2007	13.00.00	42955	42965	42920	42925	312
15/05/2007	13.15.00	42935	42950	42900	42905	265
15/05/2007	13.30.00	42900	42945	42895	42945	226
15/05/2007	13.45.00	42950	42960	42945	42945	189
15/05/2007	14.00.00	42950	42955	42935	42940	83
15/05/2007	14.15.00	42935	42970	42890	42900	329
15/05/2007	14.30.00	42915	43630	42910	43165	3173
15/05/2007	14.45.00	43160	43175	43110	43115	704
15/05/2007	15.00.00	43110	43125	43050	43115	592
15/05/2007	15.15.00	43115	43125	43070	43085	1359
15/05/2007	15.30.00	43085	43140	43060	43095	691
15/05/2007	15.45.00	43095	43100	42985	43070	922
15/05/2007	16.00.00	43070	43205	43055	43165	1398
15/05/2007	16.15.00	43170	43245	43160	43220	1103
15/05/2007	16.30.00	43225	43230	43140	43195	793
15/05/2007	16.45.00	43190	43250	43185	43190	1516
15/05/2007	17.00.00	43185	43200	43165	43200	3029
15/05/2007	17.15.00	43195	43295	43195	43285	872
15/05/2007	17.30.00	43280	43340	43265	43335	584
16/05/2007	9.00.00	43165	43235	43155	43160	1063
16/05/2007	9.15.00	43160	43165	43095	43155	813
16/05/2007	9.30.00	43150	43165	43130	43145	398
16/05/2007	9.45.00	43150	43195	43150	43175	405
16/05/2007	10.00.00	43175	43265	43165	43260	788
16/05/2007	10.15.00	43255	43285	43200	43235	557
16/05/2007	10.30.00	43235	43245	43175	43175	325
16/05/2007	10.45.00	43175	43185	43135	43160	499
16/05/2007	11.00.00	43160	43220	43150	43210	478
16/05/2007	11.15.00	43210	43220	43180	43200	354
16/05/2007	11.30.00	43200	43210	43175	43210	154
16/05/2007	11.45.00	43205	43210	43135	43150	302
16/05/2007	12.00.00	43150	43180	43125	43165	470
16/05/2007	12.15.00	43160	43175	43150	43160	97
16/05/2007	12.30.00	43165	43175	43160	43165	110
16/05/2007	12.45.00	43165	43170	43125	43130	176
16/05/2007	13.00.00	43130	43140	43115	43140	147
16/05/2007	13.15.00	43130	43150	43130	43135	104
16/05/2007	13.30.00	43135	43155	43125	43140	136
16/05/2007	13.45.00	43140	43180	43130	43170	184
16/05/2007	14.00.00	43170	43195	43165	43170	145
16/05/2007	14.15.00	43170	43185	43150	43150	105
16/05/2007	14.30.00	43150	43235	43120	43170	884
16/05/2007	14.45.00	43170	43185	43155	43165	151
16/05/2007	15.00.00	43170	43180	43140	43145	118
16/05/2007	15.15.00	43150	43230	43150	43160	761
16/05/2007	15.30.00	43155	43225	43150	43200	931
16/05/2007	15.45.00	43200	43215	43170	43190	691
16/05/2007	16.00.00	43190	43215	43155	43210	613
16/05/2007	16.15.00	43210	43210	43140	43150	494
16/05/2007	16.30.00	43150	43150	43090	43140	1129
16/05/2007	16.45.00	43140	43145	43050	43100	1233
16/05/2007	17.00.00	43100	43120	43020	43040	943
16/05/2007	17.15.00	43035	43105	43035	43075	805
16/05/2007	17.30.00	43070	43120	43060	43100	388
17/05/2007	9.00.00	43250	43255	43175	43220	742
17/05/2007	9.15.00	43215	43240	43205	43210	425
17/05/2007	9.30.00	43210	43210	43115	43125	633
17/05/2007	9.45.00	43125	43145	43080	43145	613
17/05/2007	10.00.00	43145	43160	43125	43145	278
17/05/2007	10.15.00	43140	43165	43090	43160	468
17/05/2007	10.30.00	43160	43170	43135	43160	168
17/05/2007	10.45.00	43160	43175	43150	43170	240
17/05/2007	11.00.00	43170	43210	43170	43195	567
17/05/2007	11.15.00	43195	43200	43180	43190	190
17/05/2007	11.30.00	43190	43205	43190	43195	195
17/05/2007	11.45.00	43195	43210	43190	43195	171
17/05/2007	12.00.00	43195	43220	43185	43200	201
17/05/2007	12.15.00	43200	43200	43180	43180	134
17/05/2007	12.30.00	43185	43210	43180	43200	138
17/05/2007	12.45.00	43195	43240	43195	43225	459
17/05/2007	13.00.00	43230	43250	43230	43240	324
17/05/2007	13.15.00	43245	43245	43220	43225	75
17/05/2007	13.30.00	43225	43240	43220	43240	51
17/05/2007	13.45.00	43235	43245	43225	43230	113
17/05/2007	14.00.00	43235	43240	43225	43235	92
17/05/2007	14.15.00	43230	43235	43210	43230	94
17/05/2007	14.30.00	43235	43275	43155	43165	659
17/05/2007	14.45.00	43165	43185	43145	43180	369
17/05/2007	15.00.00	43180	43180	43145	43155	189
17/05/2007	15.15.00	43160	43200	43160	43200	228
17/05/2007	15.30.00	43205	43210	43155	43165	585
17/05/2007	15.45.00	43165	43190	43145	43165	650
17/05/2007	16.00.00	43165	43220	43145	43200	713
17/05/2007	16.15.00	43200	43210	43180	43200	345
17/05/2007	16.30.00	43200	43205	43155	43165	493
17/05/2007	16.45.00	43165	43195	43145	43190	710
17/05/2007	17.00.00	43185	43200	43170	43190	712
17/05/2007	17.15.00	43190	43205	43170	43200	462
17/05/2007	17.30.00	43200	43230	43195	43230	348
18/05/2007	9.00.00	43225	43365	43225	43335	1540
18/05/2007	9.15.00	43330	43445	43315	43410	947
18/05/2007	9.30.00	43410	43460	43410	43420	619
18/05/2007	9.45.00	43420	43565	43410	43530	1014
18/05/2007	10.00.00	43530	43615	43520	43615	1046
18/05/2007	10.15.00	43615	43620	43565	43570	657
18/05/2007	10.30.00	43575	43585	43540	43560	334
18/05/2007	10.45.00	43560	43565	43530	43530	295
18/05/2007	11.00.00	43535	43550	43510	43515	330
18/05/2007	11.15.00	43515	43575	43505	43570	577
18/05/2007	11.30.00	43570	43605	43560	43580	362
18/05/2007	11.45.00	43585	43605	43535	43540	411
18/05/2007	12.00.00	43540	43540	43495	43495	402
18/05/2007	12.15.00	43495	43530	43495	43515	225
18/05/2007	12.30.00	43515	43575	43475	43545	563
18/05/2007	12.45.00	43550	43570	43540	43545	184
18/05/2007	13.00.00	43545	43565	43525	43555	166
18/05/2007	13.15.00	43555	43560	43535	43540	55
18/05/2007	13.30.00	43540	43565	43535	43550	125
18/05/2007	13.45.00	43550	43575	43545	43565	114
18/05/2007	14.00.00	43570	43580	43555	43565	98
18/05/2007	14.15.00	43560	43585	43560	43565	107
18/05/2007	14.30.00	43565	43620	43550	43555	530
18/05/2007	14.45.00	43550	43600	43550	43585	135
18/05/2007	15.00.00	43590	43650	43570	43580	617
18/05/2007	15.15.00	43585	43610	43585	43590	146
18/05/2007	15.30.00	43595	43645	43595	43635	482
18/05/2007	15.45.00	43630	43650	43605	43640	386
18/05/2007	16.00.00	43645	43770	43645	43745	1343
18/05/2007	16.15.00	43745	43775	43725	43750	886
18/05/2007	16.30.00	43755	43765	43720	43730	593
18/05/2007	16.45.00	43735	43765	43730	43735	415
18/05/2007	17.00.00	43735	43810	43725	43795	582
18/05/2007	17.15.00	43795	43800	43745	43745	770
18/05/2007	17.30.00	43750	43785	43725	43760	414
21/05/2007	9.00.00	43900	43905	43725	43725	1514
21/05/2007	9.15.00	43725	43730	43650	43710	1236
21/05/2007	9.30.00	43700	43720	43655	43700	639
21/05/2007	9.45.00	43700	43825	43695	43795	577
21/05/2007	10.00.00	43795	43800	43695	43715	446
21/05/2007	10.15.00	43720	43740	43700	43710	349
21/05/2007	10.30.00	43705	43760	43705	43735	386
21/05/2007	10.45.00	43740	43750	43710	43720	331
21/05/2007	11.00.00	43715	43750	43675	43705	432
21/05/2007	11.15.00	43705	43710	43650	43685	348
21/05/2007	11.30.00	43675	43685	43635	43635	415
21/05/2007	11.45.00	43630	43655	43625	43650	335
21/05/2007	12.00.00	43645	43665	43640	43665	336
21/05/2007	12.15.00	43660	43705	43645	43705	275
21/05/2007	12.30.00	43705	43705	43660	43665	239
21/05/2007	12.45.00	43660	43675	43645	43655	109
21/05/2007	13.00.00	43655	43655	43615	43640	396
21/05/2007	13.15.00	43640	43695	43640	43690	171
21/05/2007	13.30.00	43685	43695	43675	43685	103
21/05/2007	13.45.00	43680	43725	43680	43700	282
21/05/2007	14.00.00	43700	43770	43695	43755	496
21/05/2007	14.15.00	43750	43770	43730	43730	225
21/05/2007	14.30.00	43730	43745	43715	43745	164
21/05/2007	14.45.00	43740	43745	43700	43700	236
21/05/2007	15.00.00	43700	43700	43665	43690	206
21/05/2007	15.15.00	43690	43720	43685	43720	113
21/05/2007	15.30.00	43720	43740	43700	43730	1238
21/05/2007	15.45.00	43735	43740	43675	43695	369
21/05/2007	16.00.00	43690	43745	43690	43695	465
21/05/2007	16.15.00	43695	43710	43665	43675	335
21/05/2007	16.30.00	43675	43700	43650	43660	499
21/05/2007	16.45.00	43660	43705	43645	43700	560
21/05/2007	17.00.00	43700	43705	43635	43635	638
21/05/2007	17.15.00	43640	43675	43620	43625	1007
21/05/2007	17.30.00	43625	43640	43605	43625	274